IT0005590077 20241220 30000 (I10138)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 0.045 | -0.009 | -16.67 | 0.049 | 0.049 | 0.044 | 0 |
| 1721404500 | 0.054 | 0.006 | 12.50 | 0.0505 | 0.054 | 0.05 | 0 |
| 1721318100 | 0.048 | -0.0015 | -3.03 | 0.048 | 0.0505 | 0.045 | 0 |
| 1721231700 | 0.0495 | -0.001 | -1.98 | 0.052 | 0.0535 | 0.0485 | 0 |
| 1721145300 | 0.0505 | 0 | 0.00 | 0.0545 | 0.0565 | 0.05 | 0 |
| 1721058900 | 0.0505 | 0.003 | 6.32 | 0.0505 | 0.052 | 0.048 | 0 |
| 1720799700 | 0.0475 | -0.004 | -7.77 | 0.05 | 0.0509999 | 0.0475 | 0 |
| 1720713300 | 0.0515 | -0.001 | -1.90 | 0.053 | 0.053 | 0.0505 | 0 |
| 1720626900 | 0.0525 | -0.0085 | -13.93 | 0.059 | 0.059 | 0.0525 | 0 |
| 1720540500 | 0.061 | 0.0035 | 6.09 | 0.059 | 0.061 | 0.0555 | 0 |
| 1720454100 | 0.0575 | -0.0025 | -4.17 | 0.059 | 0.059 | 0.05 | 0 |
| 1720194900 | 0.06 | 0.0015 | 2.56 | 0.0575 | 0.0635 | 0.0545 | 0 |
| 1720108500 | 0.0585 | -0.0055 | -8.59 | 0.06 | 0.0605 | 0.0585 | 0 |
| 1720022100 | 0.064 | -0.009 | -12.33 | 0.069 | 0.069 | 0.062 | 0 |
| 1719935700 | 0.073 | 0.004 | 5.80 | 0.072 | 0.0785 | 0.072 | 0 |
| 1719849300 | 0.069 | -0.019 | -21.59 | 0.0714999 | 0.0745 | 0.0675 | 0 |
| 1719590100 | 0.088 | 0.0005 | 0.57 | 0.085 | 0.091 | 0.0835 | 0 |
| 1719503700 | 0.0875 | 0.0075 | 9.37 | 0.0815 | 0.0885 | 0.079 | 0 |
| 1719417300 | 0.08 | 0.003 | 3.90 | 0.0755 | 0.084 | 0.0745 | 0 |
| 1719330900 | 0.077 | 0.0045 | 6.21 | 0.0745 | 0.078 | 0.0745 | 0 |
| 1719244500 | 0.0725 | -0.0135 | -15.70 | 0.0815 | 0.0815 | 0.0725 | 0 |
| 1718985300 | 0.0859999 | 0.0089999 | 11.69 | 0.081 | 0.091 | 0.0805 | 0 |
| 1718898900 | 0.077 | -0.007 | -8.33 | 0.081 | 0.081 | 0.074 | 0 |
| 1718812500 | 0.084 | -0.0005 | -0.59 | 0.083 | 0.0855 | 0.0795 | 0 |
| 1718726100 | 0.0845 | -0.0085 | -9.14 | 0.0845 | 0.0875 | 0.0825 | 0 |
| 1718639700 | 0.093 | -0.007 | -7.00 | 0.093 | 0.101 | 0.0875 | 0 |
| 1718380500 | 0.1 | 0.026 | 35.14 | 0.075 | 0.105 | 0.075 | 0 |
| 1718294100 | 0.074 | 0.016 | 27.59 | 0.061 | 0.075 | 0.06 | 0 |
| 1718207700 | 0.058 | -0.01 | -14.71 | 0.0655 | 0.0655 | 0.058 | 0 |
| 1718121300 | 0.068 | 0.0105 | 18.26 | 0.057 | 0.0714999 | 0.0555 | 0 |
| 1718034900 | 0.0575 | 0.003 | 5.50 | 0.06 | 0.0605 | 0.0575 | 0 |
| 1717775700 | 0.0545 | 0.0015 | 2.83 | 0.0509999 | 0.0585 | 0.0509999 | 0 |
| 1717689300 | 0.053 | -0.0055 | -9.40 | 0.056 | 0.058 | 0.0525 | 0 |
| 1717602900 | 0.0585 | -0.0045 | -7.14 | 0.06 | 0.0605 | 0.0545 | 0 |
| 1717516500 | 0.063 | 0.007 | 12.50 | 0.0595 | 0.0655 | 0.0595 | 0 |
| 1717430100 | 0.056 | -0.004 | -6.67 | 0.053 | 0.057 | 0.053 | 0 |
| 1717170900 | 0.06 | -0.0005 | -0.83 | 0.0595 | 0.062 | 0.059 | 0 |
| 1717084500 | 0.0605 | -0.0055 | -8.33 | 0.0655 | 0.066 | 0.0605 | 0 |
| 1716998100 | 0.066 | 0.008 | 13.79 | 0.059 | 0.0675 | 0.058 | 0 |
| 1716911700 | 0.058 | 0.003 | 5.45 | 0.053 | 0.06 | 0.053 | 0 |
| 1716825300 | 0.055 | -0.0045 | -7.56 | 0.058 | 0.0595 | 0.055 | 0 |
| 1716566100 | 0.0595 | 0 | 0.00 | 0.0655 | 0.067 | 0.059 | 0 |
| 1716479700 | 0.0595 | -0.001 | -1.65 | 0.058 | 0.0615 | 0.057 | 0 |
| 1716393300 | 0.0605 | 0.002 | 3.42 | 0.0595 | 0.061 | 0.0585 | 0 |
| 1716306900 | 0.0585 | 0.0005 | 0.86 | 0.0585 | 0.0635 | 0.058 | 0 |
| 1716220500 | 0.058 | 0.0015 | 2.65 | 0.055 | 0.058 | 0.0545 | 0 |
| 1715961300 | 0.0565 | 0.001 | 1.80 | 0.055 | 0.0575 | 0.055 | 0 |
| 1715874900 | 0.0555 | 0.0005 | 0.91 | 0.054 | 0.0565 | 0.0535 | 0 |
| 1715788500 | 0.055 | -0.004 | -6.78 | 0.0565 | 0.0595 | 0.055 | 0 |
| 1715702100 | 0.059 | -0.003 | -4.84 | 0.0615 | 0.0625 | 0.0585 | 0 |
| 1715615700 | 0.062 | -0.004 | -6.06 | 0.065 | 0.0655 | 0.0615 | 0 |
| 1715356500 | 0.066 | -0.006 | -8.33 | 0.0675 | 0.068 | 0.064 | 0 |
| 1715270100 | 0.072 | -0.0045 | -5.88 | 0.075 | 0.079 | 0.072 | 0 |
| 1715183700 | 0.0765 | 0.0015 | 2.00 | 0.074 | 0.0795 | 0.073 | 0 |
| 1715097300 | 0.075 | -0.0055 | -6.83 | 0.075 | 0.078 | 0.0714999 | 0 |
| 1715010900 | 0.0805 | -0.008 | -9.04 | 0.0845 | 0.0869999 | 0.079 | 0 |
| 1714751700 | 0.0885 | -0.001 | -1.12 | 0.0875 | 0.091 | 0.084 | 0 |
| 1714665300 | 0.0895 | -0.001 | -1.10 | 0.0895 | 0.091 | 0.085 | 0 |
| 1714492500 | 0.0905 | 0.0105 | 13.13 | 0.0895 | 0.091 | 0.0895 | 0 |
| 1714406100 | 0.08 | -0.004 | -4.76 | 0.08 | 0.084 | 0.08 | 0 |
| 1714146900 | 0.084 | -0.0065 | -7.18 | 0.0859999 | 0.088 | 0.0815 | 0 |
| 1714060500 | 0.0905 | 0.005 | 5.85 | 0.0835 | 0.096 | 0.083 | 0 |
| 1713974100 | 0.0855 | 0.0025 | 3.01 | 0.08 | 0.0855 | 0.08 | 0 |
| 1713887700 | 0.083 | -0.0155 | -15.74 | 0.093 | 0.0935 | 0.0825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
