IT0005561516 20250915 21.2 (I09535)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 106.34 | -0.04 | -0.04 | 106.39 | 106.39 | 106.34 | 0 |
| 1734022500 | 106.38 | 0.06 | 0.06 | 106.37 | 106.39 | 106.35 | 0 |
| 1733936100 | 106.32 | -0.83 | -0.77 | 106.33 | 106.33 | 106.3 | 0 |
| 1733849700 | 107.15 | 0.04 | 0.04 | 107.12 | 107.16 | 107.12 | 0 |
| 1733763300 | 107.11 | 0 | 0.00 | 107.12 | 107.15 | 107.1 | 0 |
| 1733504100 | 107.11 | -0.05 | -0.05 | 107.18 | 107.18 | 107.11 | 0 |
| 1733417700 | 107.16 | 0.13 | 0.12 | 107.07 | 107.18 | 107.07 | 0 |
| 1733331300 | 107.03 | 0.01 | 0.01 | 107.04 | 107.08 | 107.03 | 0 |
| 1733244900 | 107.02 | 0.06 | 0.06 | 106.99 | 107.07 | 106.99 | 0 |
| 1733158500 | 106.96 | 0.1 | 0.09 | 106.87 | 106.97 | 106.87 | 0 |
| 1732899300 | 106.86 | 0.05 | 0.05 | 106.83 | 106.86 | 106.33 | 400 |
| 1732812900 | 106.81 | 0.17 | 0.16 | 106.66 | 106.81 | 106.66 | 0 |
| 1732726500 | 106.64 | 0.02 | 0.02 | 106.65 | 106.66 | 106.57 | 0 |
| 1732640100 | 106.62 | -0.12 | -0.11 | 106.69 | 106.75 | 106.62 | 0 |
| 1732553700 | 106.74 | -0.17 | -0.16 | 106.87 | 106.87 | 106.72 | 0 |
| 1732294500 | 106.91 | 0.03 | 0.03 | 106.92 | 106.94 | 106.82 | 0 |
| 1732208100 | 106.88 | 0.05 | 0.05 | 106.87 | 106.89 | 106.81 | 0 |
| 1732121700 | 106.83 | 0.02 | 0.02 | 106.85 | 106.85 | 106.81 | 0 |
| 1732035300 | 106.81 | -0.07 | -0.07 | 106.86 | 106.86 | 106.71 | 0 |
| 1731948900 | 106.88 | -0.03 | -0.03 | 106.95 | 106.95 | 106.87 | 0 |
| 1731689700 | 106.91 | -0.07 | -0.07 | 106.97 | 106.98 | 106.91 | 0 |
| 1731603300 | 106.98 | 0.14 | 0.13 | 106.91 | 106.98 | 106.89 | 0 |
| 1731516900 | 106.84 | 0.04 | 0.04 | 106.83 | 106.87 | 106.81 | 0 |
| 1731430500 | 106.8 | 0.03 | 0.03 | 106.78 | 106.86 | 106.77 | 0 |
| 1731344100 | 106.77 | -0.73 | -0.68 | 106.73 | 106.77 | 106.68 | 0 |
| 1731084900 | 107.5 | -0.02 | -0.02 | 107.47 | 107.54 | 107.44 | 0 |
| 1730998500 | 107.52 | 0.04 | 0.04 | 107.57 | 107.57 | 107.45 | 0 |
| 1730912100 | 107.48 | -0.05 | -0.05 | 107.61 | 107.66 | 107.48 | 0 |
| 1730825700 | 107.53 | -0.02 | -0.02 | 107.57 | 107.57 | 107.53 | 0 |
| 1730739300 | 107.55 | 0.04 | 0.04 | 107.55 | 107.56 | 107.52 | 0 |
| 1730480100 | 107.51 | 0.13 | 0.12 | 107.42 | 107.52 | 107.42 | 0 |
| 1730393700 | 107.38 | -0.02 | -0.02 | 107.41 | 107.41 | 107.35 | 0 |
| 1730307300 | 107.4 | -0.06 | -0.06 | 107.47 | 107.48 | 107.39 | 0 |
| 1730220900 | 107.46 | 0.04 | 0.04 | 107.46 | 107.49 | 107.44 | 0 |
| 1730134500 | 107.42 | 0.1 | 0.09 | 107.4 | 107.43 | 107.38 | 0 |
| 1729871700 | 107.32 | -0.03 | -0.03 | 107.38 | 107.39 | 107.32 | 0 |
| 1729785300 | 107.35 | 0.57 | 0.53 | 107.32 | 107.37 | 107.32 | 0 |
| 1729698900 | 106.78 | -0.44 | -0.41 | 106.71 | 106.8 | 106.69 | 0 |
| 1729612500 | 107.22 | 0.02 | 0.02 | 107.19 | 107.22 | 107.13 | 0 |
| 1729526100 | 107.2 | -0.01 | -0.01 | 107.22 | 107.24 | 107.2 | 0 |
| 1729266900 | 107.21 | 0.06 | 0.06 | 107.14 | 107.22 | 107.14 | 0 |
| 1729180500 | 107.15 | 0.1 | 0.09 | 107.1 | 107.16 | 107.08 | 0 |
| 1729094100 | 107.05 | 0.05 | 0.05 | 107.02 | 107.05 | 106.99 | 0 |
| 1729007700 | 107 | 0.06 | 0.06 | 106.96 | 107 | 106.96 | 0 |
| 1728921300 | 106.94 | 0.07 | 0.07 | 106.92 | 106.96 | 106.91 | 0 |
| 1728662100 | 106.87 | -0.04 | -0.04 | 106.94 | 106.94 | 106.86 | 0 |
| 1728575700 | 106.91 | -0.78 | -0.72 | 106.93 | 106.94 | 106.88 | 0 |
| 1728489300 | 107.69 | 0.03 | 0.03 | 107.64 | 107.69 | 107.64 | 0 |
| 1728402900 | 107.66 | 0 | 0.00 | 107.67 | 107.69 | 107.64 | 0 |
| 1728316500 | 107.66 | 0.06 | 0.06 | 107.64 | 107.67 | 107.61 | 0 |
| 1728057300 | 107.6 | 0.05 | 0.05 | 107.6 | 107.65 | 107.56 | 0 |
| 1727970900 | 107.55 | 0.07 | 0.07 | 107.52 | 107.58 | 107.47 | 0 |
| 1727884500 | 107.48 | -0.07 | -0.07 | 107.53 | 107.58 | 107.43 | 0 |
| 1727798100 | 107.55 | -0.12 | -0.11 | 107.65 | 107.68 | 107.53 | 0 |
| 1727711700 | 107.67 | 0.04 | 0.04 | 107.68 | 107.69 | 107.63 | 0 |
| 1727452500 | 107.63 | 0.07 | 0.07 | 107.55 | 107.63 | 107.53 | 0 |
| 1727366100 | 107.56 | 0.31 | 0.29 | 107.37 | 107.57 | 107.37 | 0 |
| 1727279700 | 107.25 | 0.09 | 0.08 | 107.18 | 107.33 | 107.15 | 0 |
| 1727193300 | 107.16 | 0.19 | 0.18 | 107.52 | 107.52 | 107.02 | 20 |
| 1727106900 | 106.97 | -0.13 | -0.12 | 107.07 | 107.12 | 106.97 | 0 |
| 1726847700 | 107.1 | 0.07 | 0.07 | 107.09 | 107.14 | 107.06 | 0 |
| 1726761300 | 107.03 | 0.1 | 0.09 | 107 | 107.03 | 106.96 | 0 |
| 1726674900 | 106.93 | -0.04 | -0.04 | 107.03 | 107.03 | 106.92 | 0 |
| 1726588500 | 106.97 | 0.09 | 0.08 | 106.97 | 107 | 106.95 | 0 |
| 1726502100 | 106.88 | 0.11 | 0.10 | 106.93 | 106.94 | 106.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
