IT0005561698 20250915 6.126 (I09553)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721836500 | 102.34 | 0.17 | 0.17 | 102.12 | 102.38 | 102.09 | 0 |
| 1721750100 | 102.17 | 0.05 | 0.05 | 102.04 | 102.31 | 102.04 | 0 |
| 1721663700 | 102.12 | 0.15 | 0.15 | 102.12 | 102.2 | 102.03 | 0 |
| 1721404500 | 101.97 | -0.19 | -0.19 | 102.07 | 102.14 | 101.97 | 0 |
| 1721318100 | 102.16 | 0.17 | 0.17 | 102.1 | 102.24 | 102.09 | 0 |
| 1721231700 | 101.99 | 0.04 | 0.04 | 101.86 | 102.04 | 101.85 | 0 |
| 1721145300 | 101.95 | -0.1 | -0.10 | 101.94 | 101.98 | 101.74 | 0 |
| 1721058900 | 102.05 | -0.19 | -0.19 | 102.25 | 102.26 | 102 | 0 |
| 1720799700 | 102.24 | 0.22 | 0.22 | 102.34 | 102.34 | 102.05 | 0 |
| 1720713300 | 102.02 | -0.47 | -0.46 | 101.97 | 102.09 | 101.8 | 0 |
| 1720626900 | 102.49 | 0.42 | 0.41 | 102.22 | 102.49 | 102.16 | 0 |
| 1720540500 | 102.07 | -0.17 | -0.17 | 102.18 | 102.22 | 102.07 | 0 |
| 1720454100 | 102.24 | -0.03 | -0.03 | 102.32 | 102.43 | 102.23 | 0 |
| 1720194900 | 102.27 | 0.22 | 0.22 | 102.19 | 102.31 | 102.07 | 0 |
| 1720108500 | 102.05 | 0.13 | 0.13 | 102.02 | 102.13 | 101.95 | 0 |
| 1720022100 | 101.92 | 0.17 | 0.17 | 101.85 | 102.02 | 101.81 | 0 |
| 1719935700 | 101.75 | -0.08 | -0.08 | 101.57 | 101.78 | 101.49 | 0 |
| 1719849300 | 101.83 | 0.51 | 0.50 | 101.87 | 101.97 | 101.66 | 0 |
| 1719590100 | 101.32 | -0.03 | -0.03 | 101.41 | 101.53 | 101.3 | 0 |
| 1719503700 | 101.35 | -0.24 | -0.24 | 101.76 | 101.79 | 101.28 | 0 |
| 1719417300 | 101.59 | -0.04 | -0.04 | 101.67 | 101.8 | 101.32 | 0 |
| 1719330900 | 101.63 | 0.12 | 0.12 | 101.58 | 101.91 | 101.57 | 0 |
| 1719244500 | 101.51 | 0.33 | 0.33 | 101.26 | 101.52 | 101.18 | 0 |
| 1718985300 | 101.18 | -0.01 | -0.01 | 101.09 | 101.35 | 101.04 | 0 |
| 1718898900 | 101.19 | 0.47 | 0.47 | 100.87 | 101.23 | 100.84 | 0 |
| 1718812500 | 100.72 | -0.13 | -0.13 | 100.95 | 100.99 | 100.72 | 0 |
| 1718726100 | 100.85 | 0.5 | 0.50 | 100.45 | 100.86 | 100.45 | 0 |
| 1718639700 | 100.35 | 0.02 | 0.02 | 100.51 | 100.59 | 100.06 | 0 |
| 1718380500 | 100.33 | -0.9 | -0.89 | 101.14 | 101.14 | 100.09 | 0 |
| 1718294100 | 101.23 | -0.26 | -0.26 | 101.45 | 101.5 | 101.22 | 0 |
| 1718207700 | 101.49 | 0.36 | 0.36 | 101.22 | 101.62 | 101.22 | 0 |
| 1718121300 | 101.13 | -0.87 | -0.85 | 101.53 | 101.53 | 100.87 | 0 |
| 1718034900 | 102 | -0.18 | -0.18 | 101.88 | 102.01 | 101.83 | 0 |
| 1717775700 | 102.18 | -0.3 | -0.29 | 102.59 | 102.6 | 102.08 | 0 |
| 1717689300 | 102.48 | -0.17 | -0.17 | 102.67 | 102.74 | 102.33 | 0 |
| 1717602900 | 102.65 | 0.23 | 0.22 | 102.6 | 102.82 | 102.58 | 0 |
| 1717516500 | 102.42 | 0.05 | 0.05 | 102.35 | 102.55 | 102.3 | 0 |
| 1717430100 | 102.37 | 0.34 | 0.33 | 102.25 | 102.37 | 102.12 | 0 |
| 1717170900 | 102.03 | 0.04 | 0.04 | 101.95 | 102.03 | 101.77 | 0 |
| 1717084500 | 101.99 | 0.29 | 0.29 | 101.76 | 102.01 | 101.75 | 0 |
| 1716998100 | 101.7 | -0.38 | -0.37 | 101.89 | 101.97 | 101.7 | 0 |
| 1716911700 | 102.08 | -0.05 | -0.05 | 102.17 | 102.23 | 101.99 | 0 |
| 1716825300 | 102.13 | 0.42 | 0.41 | 101.82 | 102.16 | 101.82 | 0 |
| 1716566100 | 101.71 | -0.29 | -0.28 | 101.81 | 102 | 101.68 | 0 |
| 1716479700 | 102 | -0.27 | -0.26 | 102.25 | 102.25 | 101.91 | 0 |
| 1716393300 | 102.27 | -0.34 | -0.33 | 102.47 | 102.47 | 102.12 | 0 |
| 1716306900 | 102.61 | -0.08 | -0.08 | 102.57 | 102.65 | 102.42 | 0 |
| 1716220500 | 102.69 | -0.13 | -0.13 | 102.91 | 102.91 | 102.69 | 0 |
| 1715961300 | 102.82 | -0.09 | -0.09 | 102.93 | 102.96 | 102.72 | 0 |
| 1715874900 | 102.91 | -0.05 | -0.05 | 102.97 | 103.05 | 102.89 | 0 |
| 1715788500 | 102.96 | 0.43 | 0.42 | 102.61 | 102.98 | 102.61 | 0 |
| 1715702100 | 102.53 | 0.13 | 0.13 | 102.48 | 102.69 | 102.34 | 0 |
| 1715615700 | 102.4 | 0.06 | 0.06 | 102.32 | 102.43 | 102.19 | 0 |
| 1715356500 | 102.34 | 0.81 | 0.80 | 102.09 | 102.38 | 102.09 | 0 |
| 1715270100 | 101.53 | -0.39 | -0.38 | 101.43 | 101.59 | 101.32 | 0 |
| 1715183700 | 101.92 | 0.28 | 0.28 | 101.73 | 101.95 | 101.44 | 50 |
| 1715097300 | 101.64 | 0.24 | 0.24 | 101.24 | 101.66 | 101.05 | 600 |
| 1715010900 | 101.4 | 0.35 | 0.35 | 101.18 | 101.48 | 100.77 | 400 |
| 1714751700 | 101.05 | 0.01 | 0.01 | 101.09 | 101.25 | 100.94 | 0 |
| 1714665300 | 101.04 | 0.26 | 0.26 | 100.89 | 101.27 | 100.89 | 0 |
| 1714492500 | 100.78 | -0.05 | -0.05 | 101.03 | 101.07 | 100.42 | 200 |
| 1714406100 | 100.83 | 0.49 | 0.49 | 100.73 | 100.9 | 100.32 | 30 |
| 1714146900 | 100.34 | 0.42 | 0.42 | 100.24 | 100.37 | 100.17 | 0 |
| 1714060500 | 99.92 | -0.2 | -0.20 | 100.21 | 100.21 | 99.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
