Italian Sea Group (TISG)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.62866449511 | 9.21 | 9.28 | 8.86 | 45157 | 9.05922843 | DE |
| 4 | -0.36 | -3.82165605096 | 9.42 | 9.57 | 8.86 | 43186 | 9.15902462 | DE |
| 12 | -0.69 | -7.07692307692 | 9.75 | 10.12 | 8.86 | 64105 | 9.53886717 | DE |
| 26 | -0.29 | -3.10160427807 | 9.35 | 11.28 | 8.86 | 90262 | 9.86734713 | DE |
| 52 | 1.7 | 23.097826087 | 7.36 | 11.28 | 6.7 | 75350 | 9.02270425 | DE |
| 156 | 3.31 | 57.5652173913 | 5.75 | 11.28 | 4.125 | 69013 | 7.51222099 | DE |
| 260 | 3.66 | 67.7777777778 | 5.4 | 11.28 | 4.125 | 79764 | 7.21195679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 9.13 | 0.23 | 2.58 | 9.08 | 9.15 | 8.94 | 33124 |
| 1721404500 | 8.9 | -0.24 | -2.63 | 9.16 | 9.18 | 8.86 | 61325 |
| 1721318100 | 9.14 | 0.12 | 1.33 | 9.06 | 9.19 | 9.01 | 35172 |
| 1721231700 | 9.02 | -0.23 | -2.49 | 9.26 | 9.26 | 8.97 | 59853 |
| 1721145300 | 9.25 | 0.04 | 0.43 | 9.21 | 9.28 | 9.17 | 36313 |
| 1721058900 | 9.21 | 0.03 | 0.33 | 9.2 | 9.35 | 9.17 | 64118 |
| 1720799700 | 9.18 | 0.1 | 1.10 | 9.15 | 9.22 | 8.98 | 32840 |
| 1720713300 | 9.08 | 0.02 | 0.22 | 9.05 | 9.1 | 9 | 19594 |
| 1720626900 | 9.06 | 0.04 | 0.44 | 9.15 | 9.15 | 8.92 | 40422 |
| 1720540500 | 9.02 | -0.1 | -1.10 | 9.15 | 9.19 | 9 | 81938 |
| 1720454100 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.25 | 9.1199999 | 26029 |
| 1720194900 | 9.14 | -0.1 | -1.08 | 9.25 | 9.25 | 9.07 | 46234 |
| 1720108500 | 9.24 | 0 | 0.00 | 9.31 | 9.31 | 9.18 | 22504 |
| 1720022100 | 9.24 | 0.05 | 0.54 | 9.36 | 9.3699999 | 9.23 | 22935 |
| 1719935700 | 9.19 | -0.06 | -0.65 | 9.4 | 9.4 | 9.0399999 | 42945 |
| 1719849300 | 9.25 | 0.05 | 0.54 | 9.3699999 | 9.3699999 | 9.24 | 33340 |
| 1719590100 | 9.2 | 0 | 0.00 | 9.26 | 9.31 | 9.1199999 | 64678 |
| 1719503700 | 9.2 | -0.23 | -2.44 | 9.47 | 9.48 | 9.2 | 38280 |
| 1719417300 | 9.43 | 0.06 | 0.64 | 9.53 | 9.57 | 9.24 | 60282 |
| 1719330900 | 9.3699999 | -0.1 | -1.06 | 9.42 | 9.53 | 9.28 | 41791 |
| 1719244500 | 9.47 | 0.11 | 1.18 | 9.49 | 9.67 | 9.45 | 56565 |
| 1718985300 | 9.36 | -0.11 | -1.16 | 9.42 | 9.44 | 9.27 | 44728 |
| 1718898900 | 9.47 | -0.08 | -0.84 | 9.63 | 9.64 | 9.44 | 39703 |
| 1718812500 | 9.55 | -0.04 | -0.42 | 9.75 | 9.76 | 9.52 | 61100 |
| 1718726100 | 9.59 | 0.06 | 0.63 | 9.48 | 9.61 | 9.3699999 | 70952 |
| 1718639700 | 9.53 | -0.09 | -0.94 | 9.84 | 9.84 | 9.42 | 95394 |
| 1718380500 | 9.6199999 | -0.16 | -1.64 | 9.8 | 10 | 9.5399999 | 123803 |
| 1718294100 | 9.78 | -0.15 | -1.51 | 10 | 10 | 9.63 | 67697 |
| 1718207700 | 9.93 | 0.09 | 0.91 | 9.86 | 10.04 | 9.75 | 64260 |
| 1718121300 | 9.84 | 0.21 | 2.18 | 9.68 | 10.04 | 9.67 | 158426 |
| 1718034900 | 9.63 | 0.17 | 1.80 | 9.6 | 9.64 | 9.5399999 | 86311 |
| 1717775700 | 9.46 | -0.02 | -0.21 | 9.6199999 | 9.6199999 | 9.41 | 23256 |
| 1717689300 | 9.48 | -0.09 | -0.94 | 9.6 | 9.76 | 9.47 | 79002 |
| 1717602900 | 9.57 | 0.13 | 1.38 | 9.45 | 9.59 | 9.45 | 58726 |
| 1717516500 | 9.44 | -0.08 | -0.84 | 9.57 | 9.57 | 9.33 | 61371 |
| 1717430100 | 9.52 | 0.02 | 0.21 | 9.5 | 9.57 | 9.47 | 36231 |
| 1717170900 | 9.5 | 0.01 | 0.11 | 9.44 | 9.57 | 9.35 | 64064 |
| 1717084500 | 9.49 | -0.07 | -0.73 | 9.6 | 9.61 | 9.47 | 34911 |
| 1716998100 | 9.56 | -0.31 | -3.14 | 9.84 | 9.98 | 9.53 | 92732 |
| 1716911700 | 9.8699999 | -0.23 | -2.28 | 10.12 | 10.12 | 9.7899999 | 119730 |
| 1716825300 | 10.1 | 0.21 | 2.12 | 9.95 | 10.1 | 9.86 | 113081 |
| 1716566100 | 9.89 | 0.17 | 1.75 | 9.73 | 9.91 | 9.72 | 92358 |
| 1716479700 | 9.72 | 0.04 | 0.41 | 9.8 | 9.82 | 9.68 | 49088 |
| 1716393300 | 9.68 | 0.19 | 2.00 | 9.5 | 9.73 | 9.41 | 102270 |
| 1716306900 | 9.49 | -0.02 | -0.21 | 9.52 | 9.58 | 9.42 | 43895 |
| 1716220500 | 9.51 | -0.24 | -2.46 | 9.56 | 9.6199999 | 9.36 | 129186 |
| 1715961300 | 9.75 | 0.1 | 1.04 | 9.68 | 9.93 | 9.59 | 76374 |
| 1715874900 | 9.65 | -0.13 | -1.33 | 9.84 | 9.86 | 9.6 | 110233 |
| 1715788500 | 9.78 | 0.04 | 0.41 | 9.88 | 9.95 | 9.68 | 141545 |
| 1715702100 | 9.74 | 0.07 | 0.72 | 9.76 | 9.85 | 9.58 | 107598 |
| 1715615700 | 9.67 | 0.14 | 1.47 | 9.6 | 9.75 | 9.55 | 83539 |
| 1715356500 | 9.53 | -0.02 | -0.21 | 9.55 | 9.63 | 9.48 | 113583 |
| 1715270100 | 9.55 | 0.07 | 0.74 | 9.42 | 9.55 | 9.39 | 25197 |
| 1715183700 | 9.48 | -0.15 | -1.56 | 9.7 | 9.7 | 9.33 | 86313 |
| 1715097300 | 9.63 | 0.1 | 1.05 | 9.6 | 9.63 | 9.48 | 41092 |
| 1715010900 | 9.53 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.45 | 51306 |
| 1714751700 | 9.53 | 0.01 | 0.11 | 9.58 | 9.63 | 9.49 | 27836 |
| 1714665300 | 9.52 | -0.05 | -0.52 | 9.77 | 9.77 | 9.46 | 43060 |
| 1714492500 | 9.57 | -0.13 | -1.34 | 9.75 | 9.76 | 9.5399999 | 41942 |
| 1714406100 | 9.7 | -0.09 | -0.92 | 9.99 | 10.12 | 9.22 | 146163 |
| 1714146900 | 9.7899999 | 0.42 | 4.48 | 9.5399999 | 9.7899999 | 9.36 | 96264 |
| 1714060500 | 9.3699999 | -0.06 | -0.64 | 9.49 | 9.49 | 9.24 | 49932 |
| 1713974100 | 9.43 | 0.08 | 0.86 | 9.44 | 9.57 | 9.41 | 65887 |
| 1713887700 | 9.35 | 0.22 | 2.41 | 9.14 | 9.43 | 9.1 | 120557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
