NLBNPIT1YOG9 20240920 21 (P1YOG9)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 0.025 | 0.004 | 19.05 | 0.0214999 | 0.0254999 | 0.0214999 | 0 |
| 1721404500 | 0.021 | -0.0085 | -28.81 | 0.034 | 0.0345 | 0.0205 | 0 |
| 1721318100 | 0.0295 | 0.0075 | 34.09 | 0.0245 | 0.033 | 0.0214999 | 0 |
| 1721231700 | 0.022 | 0.0025 | 12.82 | 0.024 | 0.024 | 0.017 | 0 |
| 1721145300 | 0.0195 | -0.002 | -9.30 | 0.0265 | 0.0265 | 0.0175 | 0 |
| 1721058900 | 0.0214999 | -0.001 | -4.44 | 0.028 | 0.028 | 0.02 | 0 |
| 1720799700 | 0.0225 | 0.0010001 | 4.65 | 0.022 | 0.0235 | 0.0205 | 0 |
| 1720713300 | 0.0214999 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 600000 |
| 1720626900 | 0.0214999 | 0.0054999 | 34.37 | 0.0175 | 0.0214999 | 0.016 | 300000 |
| 1720540500 | 0.016 | -0.001 | -5.88 | 0.02 | 0.021 | 0.015 | 0 |
| 1720454100 | 0.017 | -0.0025 | -12.82 | 0.017 | 0.0195 | 0.0155 | 0 |
| 1720194900 | 0.0195 | -0.003 | -13.33 | 0.0295 | 0.0295 | 0.019 | 400000 |
| 1720108500 | 0.0225 | -0.0015 | -6.25 | 0.023 | 0.024 | 0.0205 | 200000 |
| 1720022100 | 0.024 | 0.002 | 9.09 | 0.0214999 | 0.025 | 0.021 | 220000 |
| 1719935700 | 0.022 | -0.0075 | -25.42 | 0.035 | 0.0354999 | 0.02 | 400000 |
| 1719849300 | 0.0295 | 0 | 0.00 | 0.0395 | 0.0405 | 0.029 | 300000 |
| 1719590100 | 0.0295 | -0.0015 | -4.84 | 0.037 | 0.038 | 0.026 | 200000 |
| 1719503700 | 0.031 | -0.0185 | -37.37 | 0.0565 | 0.0565 | 0.031 | 0 |
| 1719417300 | 0.0495 | 0.0015 | 3.13 | 0.0545 | 0.0575 | 0.0434999 | 10500 |
| 1719330900 | 0.048 | -0.0025 | -4.95 | 0.0535 | 0.0535 | 0.046 | 210000 |
| 1719244500 | 0.0505 | 0.0055 | 12.22 | 0.052 | 0.054 | 0.048 | 10000 |
| 1718985300 | 0.045 | -0.001 | -2.17 | 0.042 | 0.0495 | 0.042 | 0 |
| 1718898900 | 0.046 | 0.002 | 4.55 | 0.0429999 | 0.0485 | 0.0429999 | 102000 |
| 1718812500 | 0.044 | -0.002 | -4.35 | 0.053 | 0.0545 | 0.0434999 | 2000 |
| 1718726100 | 0.046 | -0.0035 | -7.07 | 0.058 | 0.0585 | 0.0445 | 40000 |
| 1718639700 | 0.0495 | 0.002 | 4.21 | 0.0575 | 0.0575 | 0.0455 | 1000 |
| 1718380500 | 0.0475 | -0.024 | -33.57 | 0.0675 | 0.07 | 0.045 | 88000 |
| 1718294100 | 0.0714999 | -0.025 | -25.91 | 0.0915 | 0.0915 | 0.067 | 70000 |
| 1718207700 | 0.0965 | 0.007 | 7.82 | 0.1005 | 0.1005 | 0.0795 | 10500 |
| 1718121300 | 0.0895 | -0.0075 | -7.73 | 0.109 | 0.1105 | 0.085 | 5000 |
| 1718034900 | 0.097 | 0.001 | 1.04 | 0.1024999 | 0.103 | 0.077 | 100000 |
| 1717775700 | 0.096 | -0.005 | -4.95 | 0.1019999 | 0.1055 | 0.0875 | 107500 |
| 1717689300 | 0.101 | 0.0035 | 3.59 | 0.103 | 0.103 | 0.0965 | 0 |
| 1717602900 | 0.0975 | 0.0110001 | 12.72 | 0.0975 | 0.1065 | 0.0925 | 0 |
| 1717516500 | 0.0864999 | -0.0105 | -10.82 | 0.1015 | 0.1015 | 0.0825 | 0 |
| 1717430100 | 0.097 | -0.0035 | -3.48 | 0.114 | 0.1175 | 0.0955 | 13500 |
| 1717170900 | 0.1005 | -0.0105 | -9.46 | 0.115 | 0.1165 | 0.097 | 4000 |
| 1717084500 | 0.111 | 0.006 | 5.71 | 0.105 | 0.122 | 0.1019999 | 3000 |
| 1716998100 | 0.105 | -0.02 | -16.00 | 0.123 | 0.124 | 0.098 | 3300 |
| 1716911700 | 0.125 | -0.011 | -8.09 | 0.1414999 | 0.1419999 | 0.1165 | 2800 |
| 1716825300 | 0.136 | 0.0185 | 15.74 | 0.1285 | 0.136 | 0.1245 | 0 |
| 1716566100 | 0.1175 | 0.0045 | 3.98 | 0.1085 | 0.1215 | 0.1085 | 0 |
| 1716479700 | 0.113 | 0.0015 | 1.35 | 0.122 | 0.129 | 0.1085 | 0 |
| 1716393300 | 0.1115 | -0.0025 | -2.19 | 0.098 | 0.1155 | 0.098 | 0 |
| 1716306900 | 0.114 | -0.0125 | -9.88 | 0.1275 | 0.1285 | 0.1115 | 0 |
| 1716220500 | 0.1265 | -0.011 | -8.00 | 0.1505 | 0.1505 | 0.126 | 0 |
| 1715961300 | 0.1375 | -0.0205 | -12.97 | 0.1585 | 0.1585 | 0.1345 | 0 |
| 1715874900 | 0.158 | -0.014 | -8.14 | 0.181 | 0.181 | 0.1455 | 3000 |
| 1715788500 | 0.1719999 | -0.0105 | -5.75 | 0.1965 | 0.2015 | 0.165 | 6000 |
| 1715702100 | 0.1825 | 0.025 | 15.87 | 0.159 | 0.188 | 0.159 | 5200 |
| 1715615700 | 0.1575 | 0.0455 | 40.63 | 0.1285 | 0.158 | 0.1155 | 16200 |
| 1715356500 | 0.112 | -0.004 | -3.45 | 0.1085 | 0.1215 | 0.106 | 0 |
| 1715270100 | 0.116 | 0.02 | 20.83 | 0.1055 | 0.116 | 0.0985 | 0 |
| 1715183700 | 0.096 | -0.019 | -16.52 | 0.1205 | 0.121 | 0.089 | 2600 |
| 1715097300 | 0.115 | -0.0055 | -4.56 | 0.125 | 0.125 | 0.1125 | 900 |
| 1715010900 | 0.1205 | -0.0115 | -8.71 | 0.1455 | 0.1455 | 0.1175 | 0 |
| 1714751700 | 0.132 | 0.0165 | 14.29 | 0.127 | 0.135 | 0.1145 | 900 |
| 1714665300 | 0.1155 | -0.055 | -32.26 | 0.1755 | 0.179 | 0.114 | 0 |
| 1714492500 | 0.1705 | -0.1635 | -48.95 | 0.326 | 0.326 | 0.1655 | 25800 |
| 1714406100 | 0.334 | 0.004 | 1.21 | 0.357 | 0.357 | 0.317 | 0 |
| 1714146900 | 0.33 | 0.008 | 2.48 | 0.338 | 0.3469999 | 0.327 | 25800 |
| 1714060500 | 0.322 | -0.02 | -5.85 | 0.3479999 | 0.365 | 0.307 | 0 |
| 1713974100 | 0.342 | -0.009 | -2.56 | 0.359 | 0.362 | 0.341 | 0 |
| 1713887700 | 0.351 | 0.019 | 5.72 | 0.3439999 | 0.376 | 0.333 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
