NLBNPIT1ZOV5 20241218 19000 (P1ZOV5)
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 | 1.575 | 0.02 | 1.61 | 1.54 | 1.68 | 1.535 | 0 |
| 1721404500 | 1.55 | -0.03 | -1.59 | 1.66 | 1.665 | 1.54 | 300 |
| 1721318100 | 1.575 | -0.16 | -9.22 | 1.71 | 1.77 | 1.575 | 0 |
| 1721231700 | 1.735 | -0.32 | -15.57 | 2.015 | 2.015 | 1.73 | 200 |
| 1721145300 | 2.055 | -0.13 | -5.73 | 2.11 | 2.13 | 2.02 | 0 |
| 1721058900 | 2.18 | 0.07 | 3.32 | 2.08 | 2.215 | 2.08 | 0 |
| 1720799700 | 2.11 | 0.07 | 3.43 | 1.955 | 2.125 | 1.93 | 200 |
| 1720713300 | 2.04 | -0.16 | -7.27 | 2.3 | 2.355 | 2.04 | 0 |
| 1720626900 | 2.2 | 0.04 | 1.85 | 2.165 | 2.23 | 2.165 | 0 |
| 1720540500 | 2.16 | 0.03 | 1.41 | 2.18 | 2.215 | 2.16 | 0 |
| 1720454100 | 2.13 | 0.07 | 3.40 | 2.09 | 2.1349999 | 2.09 | 0 |
| 1720194900 | 2.06 | 0.13 | 6.46 | 1.965 | 2.065 | 1.96 | 0 |
| 1720108500 | 1.935 | 0.03 | 1.57 | 1.95 | 1.96 | 1.93 | 0 |
| 1720022100 | 1.905 | 0.15 | 8.55 | 1.845 | 1.91 | 1.81 | 0 |
| 1719935700 | 1.755 | 0.11 | 6.36 | 1.685 | 1.76 | 1.6299999 | 0 |
| 1719849300 | 1.65 | -0.11 | -5.98 | 1.69 | 1.7 | 1.585 | 0 |
| 1719590100 | 1.755 | 0.04 | 2.63 | 1.78 | 1.87 | 1.74 | 0 |
| 1719503700 | 1.71 | 0.02 | 1.18 | 1.68 | 1.765 | 1.665 | 0 |
| 1719417300 | 1.69 | 0.03 | 1.81 | 1.72 | 1.755 | 1.65 | 0 |
| 1719330900 | 1.66 | 0.01 | 0.91 | 1.57 | 1.67 | 1.54 | 0 |
| 1719244500 | 1.645 | -0.09 | -4.91 | 1.73 | 1.74 | 1.605 | 0 |
| 1718985300 | 1.73 | -0.12 | -6.49 | 1.77 | 1.775 | 1.685 | 0 |
| 1718898900 | 1.85 | -0.03 | -1.33 | 1.94 | 1.96 | 1.805 | 0 |
| 1718812500 | 1.875 | 0.05 | 3.02 | 1.865 | 1.88 | 1.865 | 0 |
| 1718726100 | 1.82 | 0.1 | 5.81 | 1.84 | 1.875 | 1.805 | 0 |
| 1718639700 | 1.72 | 0.09 | 5.52 | 1.685 | 1.72 | 1.66 | 0 |
| 1718380500 | 1.6299999 | 0.05 | 3.49 | 1.62 | 1.6399999 | 1.56 | 0 |
| 1718294100 | 1.575 | 0.05 | 3.28 | 1.59 | 1.625 | 1.55 | 0 |
| 1718207700 | 1.525 | 0.24 | 18.22 | 1.381 | 1.53 | 1.37 | 0 |
| 1718121300 | 1.29 | 0.01 | 1.02 | 1.282 | 1.304 | 1.23 | 0 |
| 1718034900 | 1.277 | 0.02 | 1.51 | 1.219 | 1.277 | 1.215 | 0 |
| 1717775700 | 1.258 | 0 | 0.24 | 1.2629999 | 1.281 | 1.195 | 0 |
| 1717689300 | 1.2549999 | 0.06 | 4.93 | 1.2649999 | 1.282 | 1.242 | 0 |
| 1717602900 | 1.196 | 0.2 | 19.48 | 1.071 | 1.201 | 1.049 | 0 |
| 1717516500 | 1.0009999 | -0.02 | -1.86 | 1.01 | 1.0169999 | 0.959 | 0 |
| 1717430100 | 1.02 | 0.15 | 17.24 | 1.014 | 1.059 | 0.982 | 0 |
| 1717170900 | 0.87 | -0.176 | -16.83 | 0.98 | 1.027 | 0.87 | 0 |
| 1717084500 | 1.046 | -0.11 | -9.59 | 1.064 | 1.109 | 1.034 | 0 |
| 1716998100 | 1.157 | -0.02 | -1.45 | 1.152 | 1.164 | 1.099 | 0 |
| 1716911700 | 1.174 | 0.01 | 0.77 | 1.165 | 1.202 | 1.1299999 | 0 |
| 1716825300 | 1.165 | 0 | 0.09 | 1.1359999 | 1.167 | 1.1359999 | 0 |
| 1716566100 | 1.164 | 0.01 | 0.52 | 1.06 | 1.166 | 1.06 | 0 |
| 1716479700 | 1.158 | 0.02 | 2.21 | 1.192 | 1.23 | 1.12 | 0 |
| 1716393300 | 1.133 | 0.04 | 3.94 | 1.116 | 1.135 | 1.094 | 0 |
| 1716306900 | 1.09 | 0 | 0.18 | 1.093 | 1.099 | 1.058 | 0 |
| 1716220500 | 1.088 | 0.05 | 4.31 | 1.047 | 1.094 | 1.036 | 0 |
| 1715961300 | 1.043 | -0.05 | -4.22 | 1.055 | 1.065 | 1.03 | 0 |
| 1715874900 | 1.089 | 0.07 | 7.19 | 1.072 | 1.099 | 1.057 | 0 |
| 1715788500 | 1.016 | 0.1 | 11.28 | 0.941 | 1.018 | 0.934 | 0 |
| 1715702100 | 0.913 | 0.028 | 3.16 | 0.883 | 0.921 | 0.864 | 0 |
| 1715615700 | 0.885 | 0.023 | 2.67 | 0.894 | 0.908 | 0.877 | 0 |
| 1715356500 | 0.862 | -0.007 | -0.81 | 0.863 | 0.912 | 0.853 | 0 |
| 1715270100 | 0.869 | 0.007 | 0.81 | 0.834 | 0.869 | 0.825 | 0 |
| 1715183700 | 0.862 | -0.041 | -4.54 | 0.871 | 0.884 | 0.823 | 0 |
| 1715097300 | 0.903 | 0.067 | 8.01 | 0.874 | 0.903 | 0.861 | 0 |
| 1715010900 | 0.836 | 0.055 | 7.04 | 0.799 | 0.839 | 0.799 | 0 |
| 1714751700 | 0.781 | 0.146 | 22.99 | 0.6919999 | 0.809 | 0.686 | 0 |
| 1714665300 | 0.635 | -0.112 | -14.99 | 0.658 | 0.686 | 0.61 | 0 |
| 1714492500 | 0.747 | -0.046 | -5.80 | 0.803 | 0.805 | 0.742 | 0 |
| 1714406100 | 0.793 | 0.001 | 0.13 | 0.809 | 0.8219999 | 0.781 | 0 |
| 1714146900 | 0.792 | 0.166 | 26.52 | 0.75 | 0.805 | 0.72 | 0 |
| 1714060500 | 0.626 | -0.103 | -14.13 | 0.639 | 0.672 | 0.605 | 0 |
| 1713974100 | 0.729 | 0.0320001 | 4.59 | 0.75 | 0.775 | 0.724 | 0 |
| 1713887700 | 0.6969999 | 0.1189999 | 20.59 | 0.609 | 0.702 | 0.608 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
