ITCADZ ZKB C (ITSTARN)
BITI
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 | -979.73 | -2.0598557199 | 47563.04 | 48142.7 | 46332.06 | 0 | 0 | IX |
| 4 | -1116.79 | -2.34127391766 | 47700.1 | 48572.97 | 46332.06 | 0 | 0 | IX |
| 12 | -682.52 | -1.44400299328 | 47265.83 | 49120.31 | 46332.06 | 0 | 0 | IX |
| 26 | -785.36 | -1.65797350865 | 47368.67 | 49120.31 | 45557.71 | 0 | 0 | IX |
| 52 | 598.64 | 1.30182515173 | 45984.67 | 49120.31 | 39115.29 | 0 | 0 | IX |
| 156 | -10461.19 | -18.3386478977 | 57044.5 | 166506.37 | 39115.29 | 0 | 0 | IX |
| 260 | -2298.12 | -4.70141728669 | 48881.43 | 166506.37 | 39115.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 46583.31 | -1 | -2.17 | 47421.77 | 47421.77 | 46332.06 | 0 |
| 1721835600 | 47614.22 | -312.08 | -0.65 | 47810.21 | 47870.67 | 47570.12 | 0 |
| 1721749200 | 47926.3 | -66.05 | -0.14 | 47995.34 | 48142.7 | 47846.47 | 0 |
| 1721662800 | 47992.35 | 469.84 | 0.99 | 47613.42 | 48101.06 | 47608.35 | 0 |
| 1721403600 | 47522.51 | -336.59 | -0.70 | 47563.04 | 47627.63 | 47395.83 | 0 |
| 1721317200 | 47859.1 | -335.21 | -0.70 | 48303.36 | 48303.95 | 47857.97 | 0 |
| 1721230800 | 48194.31 | 104.48 | 0.22 | 47995.6 | 48228.85 | 47889.98 | 0 |
| 1721144400 | 48089.83 | -50.69 | -0.11 | 48081.58 | 48127.78 | 47807.69 | 0 |
| 1721058000 | 48140.52 | -398.74 | -0.82 | 48494.54 | 48539.33 | 48137.9 | 0 |
| 1720798800 | 48539.26 | 303.47 | 0.63 | 48335.17 | 48572.97 | 48088.06 | 0 |
| 1720712400 | 48235.79 | 182.6 | 0.38 | 48165.79 | 48275.74 | 47910.01 | 0 |
| 1720626000 | 48053.19 | 297.06 | 0.62 | 47906.77 | 48092.09 | 47842.1 | 0 |
| 1720539600 | 47756.13 | -306.69 | -0.64 | 48095.82 | 48178.09 | 47666.68 | 0 |
| 1720453200 | 48062.82 | -301.22 | -0.62 | 48309.01 | 48445.47 | 48016.69 | 0 |
| 1720194000 | 48364.04 | 21.93 | 0.05 | 48357.06 | 48495.49 | 48126.61 | 0 |
| 1720107600 | 48342.11 | 136.15 | 0.28 | 48229.21 | 48462.86 | 48229.21 | 0 |
| 1720021200 | 48205.96 | 524.43 | 1.10 | 47896.31 | 48317.78 | 47826.07 | 0 |
| 1719934800 | 47681.53 | 102.34 | 0.22 | 47488.87 | 47705.91 | 47320.43 | 0 |
| 1719848400 | 47579.19 | 105.07 | 0.22 | 47724.89 | 48022.76 | 47555.11 | 0 |
| 1719589200 | 47474.12 | -64.78 | -0.14 | 47700.1 | 47768.15 | 47456.59 | 0 |
| 1719502800 | 47538.9 | 171.12 | 0.36 | 47428.84 | 47543.17 | 47290.24 | 0 |
| 1719416400 | 47367.78 | -421.13 | -0.88 | 47918.13 | 48004.15 | 47282.73 | 0 |
| 1719330000 | 47788.91 | -639.62 | -1.32 | 48341.09 | 48341.09 | 47744.16 | 0 |
| 1719243600 | 48428.53 | 795.49 | 1.67 | 47617.84 | 48459.5 | 47598.41 | 0 |
| 1718984400 | 47633.04 | -535.49 | -1.11 | 48144.1 | 48160.62 | 47514.55 | 0 |
| 1718898000 | 48168.53 | 1 | 2.32 | 47106.43 | 48185.5 | 47096.46 | 0 |
| 1718811600 | 47076.05 | -363.46 | -0.77 | 47487.49 | 47488.88 | 47051.95 | 0 |
| 1718725200 | 47439.51 | 302.42 | 0.64 | 47296.86 | 47439.62 | 47104.28 | 0 |
| 1718638800 | 47137.09 | 174.31 | 0.37 | 47094.54 | 47365.31 | 46847.77 | 0 |
| 1718379600 | 46962.78 | -398.19 | -0.84 | 47459.88 | 47478.22 | 46734.82 | 0 |
| 1718293200 | 47360.97 | -809.4 | -1.68 | 48172.79 | 48172.79 | 47345.9 | 0 |
| 1718206800 | 48170.37 | 719.87 | 1.52 | 47496.81 | 48204.46 | 47279.97 | 0 |
| 1718120400 | 47450.5 | -756.1 | -1.57 | 48299.57 | 48407.98 | 47446.52 | 0 |
| 1718034000 | 48206.6 | -145.33 | -0.30 | 48225.86 | 48234.09 | 47937.26 | 0 |
| 1717774800 | 48351.93 | 208.24 | 0.43 | 48127.92 | 48430.19 | 48038.17 | 0 |
| 1717688400 | 48143.69 | 11.73 | 0.02 | 48218.52 | 48407.8 | 48110.57 | 0 |
| 1717602000 | 48131.96 | 408.44 | 0.86 | 47854.81 | 48135.27 | 47799.62 | 0 |
| 1717515600 | 47723.52 | -167.11 | -0.35 | 47821.66 | 47912.46 | 47654.28 | 0 |
| 1717429200 | 47890.63 | -76.06 | -0.16 | 48123.67 | 48202.6 | 47839.19 | 0 |
| 1717170000 | 47966.69 | -140.36 | -0.29 | 48154.46 | 48154.46 | 47733.3 | 0 |
| 1717083600 | 48107.05 | 431.09 | 0.90 | 47565.67 | 48173.22 | 47565.67 | 0 |
| 1716997200 | 47675.96 | -934.37 | -1.92 | 48576.4 | 48602.31 | 47672.14 | 0 |
| 1716910800 | 48610.33 | 72.65 | 0.15 | 48587 | 48895.44 | 48520.09 | 0 |
| 1716824400 | 48537.68 | 467.75 | 0.97 | 48060.01 | 48590.44 | 47994.9 | 0 |
| 1716565200 | 48069.93 | 45.57 | 0.09 | 47948.06 | 48093.93 | 47762.12 | 0 |
| 1716478800 | 48024.36 | -101.84 | -0.21 | 48155.77 | 48238.47 | 48001.32 | 0 |
| 1716392400 | 48126.2 | 84.76 | 0.18 | 48001.23 | 48203.85 | 47916.05 | 0 |
| 1716306000 | 48041.44 | -502.95 | -1.04 | 48539.77 | 48556.39 | 47975 | 0 |
| 1716219600 | 48544.39 | -42.32 | -0.09 | 48358.38 | 48615.84 | 48358.38 | 0 |
| 1715960400 | 48586.71 | -285.46 | -0.58 | 48904.84 | 48909.58 | 48563.09 | 0 |
| 1715874000 | 48872.17 | -202.05 | -0.41 | 49025.26 | 49063.55 | 48711.26 | 0 |
| 1715787600 | 49074.22 | 504.02 | 1.04 | 48705.66 | 49120.31 | 48563.24 | 0 |
| 1715701200 | 48570.2 | 328.73 | 0.68 | 48228.76 | 48652.51 | 48171.59 | 0 |
| 1715614800 | 48241.47 | -131.86 | -0.27 | 48289.93 | 48445.71 | 48164.48 | 0 |
| 1715355600 | 48373.33 | 312.07 | 0.65 | 48356.09 | 48420.84 | 48187.91 | 0 |
| 1715269200 | 48061.26 | -18.98 | -0.04 | 48105.6 | 48220.33 | 47968.61 | 0 |
| 1715182800 | 48080.24 | -58.38 | -0.12 | 48100.24 | 48268 | 47908.94 | 0 |
| 1715096400 | 48138.62 | 620.55 | 1.31 | 47650.43 | 48166.18 | 47640.11 | 0 |
| 1715010000 | 47518.07 | 246.04 | 0.52 | 47224.6 | 47601.18 | 47126.64 | 0 |
| 1714750800 | 47272.03 | 177.16 | 0.38 | 47265.83 | 47651.79 | 47228.51 | 0 |
| 1714664400 | 47094.87 | -39.31 | -0.08 | 47317.48 | 47487.18 | 46967.17 | 0 |
| 1714491600 | 47134.18 | -379.81 | -0.80 | 47447.13 | 47527 | 47130.84 | 0 |
| 1714405200 | 47513.99 | 591.2 | 1.26 | 47020.59 | 47513.99 | 46864.07 | 0 |
| 1714146000 | 46922.79 | 634.46 | 1.37 | 46461.72 | 46965.73 | 46460.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
