IT0005561565 20250915 4.267 (I09540)
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 | 105.74 | -0.03 | -0.03 | 105.79 | 105.79 | 105.74 | 0 |
| 1734022500 | 105.77 | 0.07 | 0.07 | 105.75 | 105.77 | 105.73 | 0 |
| 1733936100 | 105.7 | -0.75 | -0.70 | 105.69 | 105.7 | 105.68 | 0 |
| 1733849700 | 106.45 | 0.03 | 0.03 | 106.43 | 106.46 | 106.42 | 0 |
| 1733763300 | 106.42 | 0.04 | 0.04 | 106.44 | 106.46 | 106.4 | 0 |
| 1733504100 | 106.38 | 0.3 | 0.28 | 106.41 | 106.42 | 106.38 | 0 |
| 1733417700 | 106.08 | 0.01 | 0.01 | 106.38 | 106.4 | 106.07 | 0 |
| 1733331300 | 106.07 | 0 | 0.00 | 106.38 | 106.4 | 106.07 | 0 |
| 1733244900 | 106.07 | 0.02 | 0.02 | 106.33 | 106.37 | 106.07 | 0 |
| 1733158500 | 106.05 | 0.16 | 0.15 | 106.3 | 106.32 | 106.04 | 0 |
| 1732899300 | 105.89 | -0.14 | -0.13 | 106.04 | 106.04 | 105.85 | 0 |
| 1732812900 | 106.03 | 0.37 | 0.35 | 105.68 | 106.2 | 105.66 | 0 |
| 1732726500 | 105.66 | 0.04 | 0.04 | 105.6 | 105.66 | 105.6 | 0 |
| 1732640100 | 105.62 | -0.05 | -0.05 | 105.7 | 105.73 | 105.61 | 0 |
| 1732553700 | 105.67 | -0.31 | -0.29 | 105.74 | 105.79 | 105.52 | 0 |
| 1732294500 | 105.98 | 0.12 | 0.11 | 105.97 | 105.98 | 105.84 | 0 |
| 1732208100 | 105.86 | -0.03 | -0.03 | 105.91 | 105.92 | 105.84 | 0 |
| 1732121700 | 105.89 | 0.07 | 0.07 | 105.91 | 105.93 | 105.87 | 0 |
| 1732035300 | 105.82 | -0.21 | -0.20 | 105.89 | 105.89 | 105.76 | 0 |
| 1731948900 | 106.03 | 0.14 | 0.13 | 106.07 | 106.1 | 105.98 | 0 |
| 1731689700 | 105.89 | -0.08 | -0.08 | 105.89 | 105.91 | 105.87 | 0 |
| 1731603300 | 105.97 | 0.18 | 0.17 | 105.99 | 106.03 | 105.93 | 0 |
| 1731516900 | 105.79 | 0.15 | 0.14 | 105.73 | 105.8 | 105.65 | 0 |
| 1731430500 | 105.64 | 0 | 0.00 | 105.66 | 105.72 | 105.64 | 0 |
| 1731344100 | 105.64 | -0.65 | -0.61 | 105.62 | 105.64 | 105.56 | 0 |
| 1731084900 | 106.29 | -0.13 | -0.12 | 106.29 | 106.38 | 106.25 | 0 |
| 1730998500 | 106.42 | 0.47 | 0.44 | 106.53 | 106.68 | 106.38 | 0 |
| 1730912100 | 105.95 | -0.12 | -0.11 | 106.22 | 106.25 | 105.86 | 0 |
| 1730825700 | 106.07 | 0.11 | 0.10 | 105.99 | 106.07 | 105.97 | 0 |
| 1730739300 | 105.96 | 0.06 | 0.06 | 105.93 | 105.97 | 105.83 | 0 |
| 1730480100 | 105.9 | 0.27 | 0.26 | 105.65 | 105.9 | 105.62 | 0 |
| 1730393700 | 105.63 | 0.03 | 0.03 | 105.53 | 105.68 | 105.53 | 0 |
| 1730307300 | 105.6 | -0.05 | -0.05 | 105.62 | 105.66 | 105.49 | 0 |
| 1730220900 | 105.65 | 0.01 | 0.01 | 105.77 | 105.77 | 105.64 | 0 |
| 1730134500 | 105.64 | 0.21 | 0.20 | 105.61 | 105.66 | 105.5 | 0 |
| 1729871700 | 105.43 | 0.08 | 0.08 | 105.43 | 105.51 | 105.38 | 0 |
| 1729785300 | 105.35 | 0.34 | 0.32 | 105.49 | 105.54 | 105.35 | 0 |
| 1729698900 | 105.01 | -0.5 | -0.47 | 105 | 105.07 | 104.99 | 0 |
| 1729612500 | 105.51 | -0.02 | -0.02 | 105.46 | 105.51 | 105.38 | 0 |
| 1729526100 | 105.53 | -0.15 | -0.14 | 105.7 | 105.72 | 105.53 | 0 |
| 1729266900 | 105.68 | 0.3 | 0.28 | 105.58 | 105.7 | 105.55 | 0 |
| 1729180500 | 105.38 | -0.17 | -0.16 | 105.66 | 105.71 | 105.33 | 0 |
| 1729094100 | 105.55 | 0.08 | 0.08 | 105.43 | 105.57 | 105.43 | 0 |
| 1729007700 | 105.47 | 0.23 | 0.22 | 105.45 | 105.48 | 105.37 | 0 |
| 1728921300 | 105.24 | 0.12 | 0.11 | 105.2 | 105.26 | 105.14 | 0 |
| 1728662100 | 105.12 | 0.13 | 0.12 | 105.14 | 105.17 | 105.05 | 0 |
| 1728575700 | 104.99 | -0.42 | -0.40 | 104.83 | 105.03 | 104.83 | 0 |
| 1728489300 | 105.41 | 0.15 | 0.14 | 105.28 | 105.41 | 105.18 | 0 |
| 1728402900 | 105.26 | -0.01 | -0.01 | 105.29 | 105.34 | 105.15 | 0 |
| 1728316500 | 105.27 | 0.08 | 0.08 | 105.23 | 105.29 | 105.17 | 0 |
| 1728057300 | 105.19 | 0.22 | 0.21 | 105.05 | 105.35 | 104.95 | 0 |
| 1727970900 | 104.97 | 0.09 | 0.09 | 104.95 | 105.07 | 104.81 | 0 |
| 1727884500 | 104.88 | 0 | 0.00 | 104.82 | 105.01 | 104.4 | 100 |
| 1727798100 | 104.88 | -0.95 | -0.90 | 105.77 | 105.77 | 104.84 | 0 |
| 1727711700 | 105.83 | -0.18 | -0.17 | 106.02 | 106.02 | 105.76 | 0 |
| 1727452500 | 106.01 | 0.01 | 0.01 | 105.99 | 106.05 | 105.9 | 0 |
| 1727366100 | 106 | 0.33 | 0.31 | 105.79 | 106.02 | 105.74 | 0 |
| 1727279700 | 105.67 | -0.12 | -0.11 | 105.74 | 105.89 | 105.65 | 0 |
| 1727193300 | 105.79 | 0.33 | 0.31 | 105.55 | 105.82 | 105.55 | 0 |
| 1727106900 | 105.46 | 0.12 | 0.11 | 105.33 | 105.58 | 105.22 | 0 |
| 1726847700 | 105.34 | -0.03 | -0.03 | 105.49 | 105.55 | 105.26 | 0 |
| 1726761300 | 105.37 | -0.07 | -0.07 | 105.48 | 105.52 | 105.28 | 0 |
| 1726674900 | 105.44 | 0.16 | 0.15 | 105.39 | 105.65 | 105.39 | 0 |
| 1726588500 | 105.28 | 0.11 | 0.10 | 105.26 | 105.34 | 105.25 | 0 |
| 1726502100 | 105.17 | 0.01 | 0.01 | 105.19 | 105.22 | 105.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
