IT0005590051 20241220 29500 (I10137)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 0.042 | -0.0015 | -3.45 | 0.042 | 0.0445 | 0.0395 | 30000 |
| 1721231700 | 0.0434999 | -0.001 | -2.25 | 0.046 | 0.047 | 0.0429999 | 7500 |
| 1721145300 | 0.0445 | 0 | 0.00 | 0.048 | 0.05 | 0.044 | 17500 |
| 1721058900 | 0.0445 | 0.002 | 4.71 | 0.0445 | 0.046 | 0.0425 | 55000 |
| 1720799700 | 0.0425 | -0.003 | -6.59 | 0.044 | 0.0455 | 0.042 | 60000 |
| 1720713300 | 0.0455 | -0.001 | -2.15 | 0.046 | 0.047 | 0.0445 | 15000 |
| 1720626900 | 0.0465 | -0.007 | -13.08 | 0.052 | 0.052 | 0.0465 | 30000 |
| 1720540500 | 0.0535 | 0.003 | 5.94 | 0.052 | 0.054 | 0.049 | 25000 |
| 1720454100 | 0.0505 | -0.0025 | -4.72 | 0.052 | 0.052 | 0.044 | 60000 |
| 1720194900 | 0.053 | 0.0005 | 0.95 | 0.0509999 | 0.0565 | 0.048 | 10000 |
| 1720108500 | 0.0525 | -0.004 | -7.08 | 0.053 | 0.0535 | 0.052 | 10000 |
| 1720022100 | 0.0565 | -0.008 | -12.40 | 0.061 | 0.061 | 0.055 | 12000 |
| 1719935700 | 0.0645 | 0.003 | 4.88 | 0.064 | 0.0695 | 0.064 | 7000 |
| 1719849300 | 0.0615 | -0.017 | -21.66 | 0.064 | 0.0665 | 0.06 | 35000 |
| 1719590100 | 0.0785 | 0 | 0.00 | 0.076 | 0.081 | 0.0745 | 0 |
| 1719503700 | 0.0785 | 0.0070001 | 9.79 | 0.073 | 0.079 | 0.0704999 | 0 |
| 1719417300 | 0.0714999 | 0.0029999 | 4.38 | 0.067 | 0.075 | 0.0665 | 5000 |
| 1719330900 | 0.0685 | 0.004 | 6.20 | 0.067 | 0.0695 | 0.0665 | 0 |
| 1719244500 | 0.0645 | -0.012 | -15.69 | 0.0725 | 0.0725 | 0.0645 | 5000 |
| 1718985300 | 0.0765 | 0.008 | 11.68 | 0.072 | 0.0815 | 0.0714999 | 8000 |
| 1718898900 | 0.0685 | -0.006 | -8.05 | 0.072 | 0.072 | 0.0655 | 8000 |
| 1718812500 | 0.0745 | -0.0005 | -0.67 | 0.0735 | 0.076 | 0.0704999 | 0 |
| 1718726100 | 0.075 | -0.0075 | -9.09 | 0.075 | 0.078 | 0.073 | 0 |
| 1718639700 | 0.0825 | -0.0065 | -7.30 | 0.0825 | 0.0895 | 0.0775 | 5000 |
| 1718380500 | 0.089 | 0.0235 | 35.88 | 0.0665 | 0.0935 | 0.0665 | 15000 |
| 1718294100 | 0.0655 | 0.014 | 27.18 | 0.054 | 0.066 | 0.053 | 10000 |
| 1718207700 | 0.0515 | -0.009 | -14.88 | 0.058 | 0.058 | 0.0509999 | 5000 |
| 1718121300 | 0.0605 | 0.01 | 19.80 | 0.05 | 0.0635 | 0.0495 | 35000 |
| 1718034900 | 0.0505 | 0.0025 | 5.21 | 0.052 | 0.055 | 0.0505 | 20000 |
| 1717775700 | 0.048 | 0.001 | 2.13 | 0.0455 | 0.0515 | 0.0455 | 40000 |
| 1717689300 | 0.047 | -0.0045 | -8.74 | 0.0495 | 0.0515 | 0.0465 | 70000 |
| 1717602900 | 0.0515 | -0.0045 | -8.04 | 0.053 | 0.0535 | 0.0485 | 15000 |
| 1717516500 | 0.056 | 0.0065 | 13.13 | 0.0525 | 0.058 | 0.0525 | 35000 |
| 1717430100 | 0.0495 | -0.0035 | -6.60 | 0.047 | 0.0505 | 0.047 | 120000 |
| 1717170900 | 0.053 | -0.001 | -1.85 | 0.0525 | 0.055 | 0.052 | 30000 |
| 1717084500 | 0.054 | -0.005 | -8.47 | 0.0585 | 0.0585 | 0.0535 | 0 |
| 1716998100 | 0.059 | 0.0075 | 14.56 | 0.054 | 0.06 | 0.054 | 60000 |
| 1716911700 | 0.0515 | 0.0025 | 5.10 | 0.0495 | 0.0535 | 0.049 | 20000 |
| 1716825300 | 0.049 | -0.0035 | -6.67 | 0.0515 | 0.053 | 0.049 | 20000 |
| 1716566100 | 0.0525 | -0.0005 | -0.94 | 0.058 | 0.0595 | 0.0525 | 25000 |
| 1716479700 | 0.053 | -0.0005 | -0.93 | 0.0509999 | 0.0545 | 0.0505 | 0 |
| 1716393300 | 0.0535 | 0.0015 | 2.88 | 0.0525 | 0.0545 | 0.052 | 0 |
| 1716306900 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.056 | 0.0515 | 10000 |
| 1716220500 | 0.0509999 | 0.0004999 | 0.99 | 0.049 | 0.0515 | 0.0485 | 55000 |
| 1715961300 | 0.0505 | 0.0015 | 3.06 | 0.0505 | 0.0515 | 0.0495 | 150000 |
| 1715874900 | 0.049 | -0.0005 | -1.01 | 0.0475 | 0.05 | 0.0475 | 50000 |
| 1715788500 | 0.0495 | -0.003 | -5.71 | 0.05 | 0.053 | 0.049 | 800000 |
| 1715702100 | 0.0525 | -0.0025 | -4.55 | 0.0545 | 0.055 | 0.052 | 1000000 |
| 1715615700 | 0.055 | -0.0035 | -5.98 | 0.0575 | 0.058 | 0.0545 | 300000 |
| 1715356500 | 0.0585 | -0.0055 | -8.59 | 0.0595 | 0.06 | 0.0565 | 350000 |
| 1715270100 | 0.064 | -0.0035 | -5.19 | 0.0665 | 0.0695 | 0.064 | 0 |
| 1715183700 | 0.0675 | 0.001 | 1.50 | 0.065 | 0.0704999 | 0.065 | 30000 |
| 1715097300 | 0.0665 | -0.005 | -6.99 | 0.0665 | 0.0695 | 0.0635 | 280000 |
| 1715010900 | 0.0714999 | -0.0075 | -9.49 | 0.0755 | 0.0775 | 0.07 | 100000 |
| 1714751700 | 0.079 | -0.0005 | -0.63 | 0.078 | 0.0815 | 0.0745 | 20000 |
| 1714665300 | 0.0795 | -0.001 | -1.24 | 0.0795 | 0.081 | 0.0755 | 70000 |
| 1714492500 | 0.0805 | 0.0090001 | 12.59 | 0.0795 | 0.081 | 0.0795 | 0 |
| 1714406100 | 0.0714999 | -0.004 | -5.30 | 0.0714999 | 0.075 | 0.0714999 | 0 |
| 1714146900 | 0.0755 | -0.006 | -7.36 | 0.077 | 0.079 | 0.0735 | 0 |
| 1714060500 | 0.0815 | 0.0045 | 5.84 | 0.075 | 0.0859999 | 0.0745 | 0 |
| 1713974100 | 0.077 | 0.0025 | 3.36 | 0.0714999 | 0.077 | 0.0714999 | 0 |
| 1713887700 | 0.0745 | -0.014 | -15.82 | 0.084 | 0.084 | 0.0745 | 0 |
| 1713801300 | 0.0885 | -0.007 | -7.33 | 0.0885 | 0.095 | 0.088 | 0 |
| 1713542100 | 0.0955 | -0.0005 | -0.52 | 0.103 | 0.1065 | 0.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
