Bifire spa (FIRE)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.08 | 3.08 | 3.08 | 500 | 3.08 | DE |
| 4 | -0.02 | -0.645161290323 | 3.1 | 3.14 | 3.02 | 3538 | 3.1123913 | DE |
| 12 | -0.42 | -12 | 3.5 | 3.52 | 3.02 | 6315 | 3.29273666 | DE |
| 26 | -0.48 | -13.4831460674 | 3.56 | 3.7 | 3.02 | 7889 | 3.40471831 | DE |
| 52 | 0.18 | 6.20689655172 | 2.9 | 3.7 | 2.54 | 6873 | 3.29302489 | DE |
| 156 | -0.61 | -16.5311653117 | 3.69 | 3.74 | 2 | 7759 | 3.06598216 | DE |
| 260 | -0.61 | -16.5311653117 | 3.69 | 3.74 | 2 | 7759 | 3.06598216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 2000 |
| 1720713300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1720626900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1720540500 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 500 |
| 1720454100 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1720194900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1720108500 | 3.08 | -0.06 | -1.91 | 3.12 | 3.12 | 3.08 | 1000 |
| 1720022100 | 3.14 | 0 | 0.00 | 3.1 | 3.14 | 3.1 | 4500 |
| 1719935700 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1719849300 | 3.14 | 0.04 | 1.29 | 3.14 | 3.14 | 3.14 | 2000 |
| 1719590100 | 3.1 | -0.04 | -1.27 | 3.12 | 3.12 | 3.08 | 6000 |
| 1719503700 | 3.14 | 0.04 | 1.29 | 3.14 | 3.14 | 3.14 | 500 |
| 1719417300 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1719330900 | 3.1 | 0 | 0.00 | 3.08 | 3.1 | 3.02 | 6500 |
| 1719244500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 500 |
| 1718985300 | 3.1 | 0 | 0.00 | 3.12 | 3.14 | 3.1 | 9500 |
| 1718898900 | 3.1 | -0.04 | -1.27 | 3.14 | 3.14 | 3.1 | 4500 |
| 1718812500 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 3000 |
| 1718726100 | 3.14 | 0.02 | 0.64 | 3.12 | 3.14 | 3.1 | 2500 |
| 1718639700 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1718380500 | 3.12 | -0.04 | -1.27 | 3.1 | 3.12 | 3.1 | 5000 |
| 1718294100 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1718207700 | 3.16 | -0.04 | -1.25 | 3.14 | 3.16 | 3.14 | 3000 |
| 1718121300 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.18 | 6500 |
| 1718034900 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1717775700 | 3.2 | -0.04 | -1.23 | 3.2 | 3.2 | 3.2 | 2500 |
| 1717689300 | 3.24 | 0.04 | 1.25 | 3.22 | 3.24 | 3.22 | 1000 |
| 1717602900 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2 | 3.2 | 1000 |
| 1717516500 | 3.22 | -0.06 | -1.83 | 3.22 | 3.22 | 3.22 | 2000 |
| 1717430100 | 3.2799999 | 0.02 | 0.61 | 3.2799999 | 3.2799999 | 3.2 | 2500 |
| 1717170900 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.34 | 3.18 | 8500 |
| 1717084500 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1716998100 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 500 |
| 1716911700 | 3.2599999 | 0.04 | 1.24 | 3.2599999 | 3.2599999 | 3.2599999 | 500 |
| 1716825300 | 3.22 | -0.04 | -1.23 | 3.2599999 | 3.2599999 | 3.22 | 1500 |
| 1716566100 | 3.2599999 | -0.06 | -1.81 | 3.2799999 | 3.2799999 | 3.2599999 | 1000 |
| 1716479700 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 2000 |
| 1716393300 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.3 | 3.2799999 | 6000 |
| 1716306900 | 3.3 | 0.02 | 0.61 | 3.3 | 3.34 | 3.3 | 12000 |
| 1716220500 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1715961300 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 500 |
| 1715874900 | 3.2799999 | -0.04 | -1.20 | 3.32 | 3.32 | 3.2599999 | 2500 |
| 1715788500 | 3.32 | -0.04 | -1.19 | 3.2799999 | 3.32 | 3.2599999 | 2000 |
| 1715702100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1715615700 | 3.36 | 0.12 | 3.70 | 3.32 | 3.36 | 3.3 | 6500 |
| 1715356500 | 3.24 | 0 | 0.00 | 3.2599999 | 3.3 | 3.24 | 2000 |
| 1715270100 | 3.24 | 0.02 | 0.62 | 3.24 | 3.24 | 3.18 | 11500 |
| 1715183700 | 3.22 | -0.06 | -1.83 | 3.24 | 3.2599999 | 3.18 | 4500 |
| 1715097300 | 3.2799999 | -0.04 | -1.20 | 3.2799999 | 3.2799999 | 3.2599999 | 2500 |
| 1715010900 | 3.32 | 0.08 | 2.47 | 3.2799999 | 3.32 | 3.2799999 | 5500 |
| 1714751700 | 3.24 | -0.16 | -4.71 | 3.38 | 3.38 | 3.24 | 19500 |
| 1714665300 | 3.4 | -0.04 | -1.16 | 3.4 | 3.4 | 3.4 | 1000 |
| 1714492500 | 3.44 | 0 | 0.00 | 3.4 | 3.44 | 3.4 | 3000 |
| 1714406100 | 3.44 | 0.06 | 1.78 | 3.42 | 3.48 | 3.42 | 4000 |
| 1714146900 | 3.38 | -0.02 | -0.59 | 3.36 | 3.52 | 3.36 | 89000 |
| 1714060500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1713974100 | 3.4 | 0.08 | 2.41 | 3.3 | 3.4 | 3.3 | 4500 |
| 1713887700 | 3.32 | -0.06 | -1.78 | 3.38 | 3.38 | 3.22 | 15500 |
| 1713801300 | 3.38 | -0.12 | -3.43 | 3.5 | 3.5 | 3.38 | 18500 |
| 1713542100 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1500 |
| 1713455700 | 3.5 | -0.04 | -1.13 | 3.48 | 3.5 | 3.48 | 1500 |
| 1713369300 | 3.54 | 0 | 0.00 | 3.52 | 3.54 | 3.52 | 2000 |
| 1713282900 | 3.54 | 0.04 | 1.14 | 3.52 | 3.54 | 3.52 | 2000 |
| 1713196500 | 3.5 | -0.02 | -0.57 | 3.54 | 3.54 | 3.42 | 8500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
