IT0005561763 20250915 45.485 (I09560)
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 |
|---|---|---|---|---|---|---|---|
| 1728402900 | 109.82 | 0.06 | 0.05 | 109.75 | 109.82 | 109.75 | 0 |
| 1728316500 | 109.76 | 0.02 | 0.02 | 109.79 | 109.8 | 109.71 | 0 |
| 1728057300 | 109.74 | -0.07 | -0.06 | 109.83 | 109.83 | 109.73 | 0 |
| 1727970900 | 109.81 | 0.12 | 0.11 | 109.73 | 109.82 | 109.72 | 0 |
| 1727884500 | 109.69 | 0.05 | 0.05 | 109.63 | 109.69 | 109.6 | 0 |
| 1727798100 | 109.64 | -0.02 | -0.02 | 109.7 | 109.73 | 109.62 | 0 |
| 1727711700 | 109.66 | 0.03 | 0.03 | 109.66 | 109.69 | 109.6 | 0 |
| 1727452500 | 109.63 | 0 | 0.00 | 109.67 | 109.69 | 109.63 | 0 |
| 1727366100 | 109.63 | 0.04 | 0.04 | 109.65 | 109.69 | 109.63 | 0 |
| 1727279700 | 109.59 | 0.13 | 0.12 | 109.55 | 109.6 | 109.52 | 0 |
| 1727193300 | 109.46 | 0.24 | 0.22 | 109.27 | 109.46 | 109.27 | 0 |
| 1727106900 | 109.22 | 0.09 | 0.08 | 109.2 | 109.26 | 109.17 | 0 |
| 1726847700 | 109.13 | -0.08 | -0.07 | 109.2 | 109.21 | 109.13 | 0 |
| 1726761300 | 109.21 | 0.41 | 0.38 | 108.89 | 109.21 | 108.88 | 0 |
| 1726674900 | 108.8 | -0.11 | -0.10 | 108.89 | 108.89 | 108.8 | 0 |
| 1726588500 | 108.91 | 0.04 | 0.04 | 108.89 | 108.94 | 108.89 | 0 |
| 1726502100 | 108.87 | -0.02 | -0.02 | 108.92 | 108.92 | 108.8 | 0 |
| 1726242900 | 108.89 | -0.03 | -0.03 | 108.95 | 108.99 | 108.86 | 0 |
| 1726156500 | 108.92 | 0.29 | 0.27 | 108.99 | 109 | 108.89 | 0 |
| 1726070100 | 108.63 | -0.87 | -0.79 | 108.52 | 108.71 | 108.52 | 0 |
| 1725983700 | 109.5 | 0.14 | 0.13 | 109.45 | 109.54 | 109.42 | 0 |
| 1725897300 | 109.36 | 0.18 | 0.16 | 109.37 | 109.43 | 109.25 | 0 |
| 1725638100 | 109.18 | -0.14 | -0.13 | 109.33 | 109.47 | 109.18 | 0 |
| 1725551700 | 109.32 | -0.04 | -0.04 | 109.32 | 109.46 | 109.22 | 0 |
| 1725465300 | 109.36 | -0.02 | -0.02 | 109.13 | 109.42 | 109.12 | 0 |
| 1725378900 | 109.38 | -0.21 | -0.19 | 109.6 | 109.63 | 109.35 | 0 |
| 1725292500 | 109.59 | 0.04 | 0.04 | 109.63 | 109.63 | 109.59 | 0 |
| 1725033300 | 109.55 | -0.21 | -0.19 | 109.73 | 109.74 | 109.54 | 0 |
| 1724946900 | 109.76 | 0.13 | 0.12 | 109.56 | 109.8 | 109.55 | 0 |
| 1724860500 | 109.63 | -0.08 | -0.07 | 109.74 | 109.76 | 109.61 | 0 |
| 1724774100 | 109.71 | 0.04 | 0.04 | 109.66 | 109.72 | 109.62 | 0 |
| 1724687700 | 109.67 | -0.03 | -0.03 | 109.75 | 109.76 | 109.61 | 0 |
| 1724428500 | 109.7 | 0.06 | 0.05 | 109.59 | 109.71 | 109.56 | 0 |
| 1724342100 | 109.64 | 0.01 | 0.01 | 109.66 | 109.71 | 109.64 | 0 |
| 1724255700 | 109.63 | 0.07 | 0.06 | 109.57 | 109.65 | 109.55 | 0 |
| 1724169300 | 109.56 | -0.44 | -0.40 | 110.11 | 110.12 | 109.52 | 0 |
| 1724082900 | 110 | -0.01 | -0.01 | 110.08 | 110.1 | 109.92 | 0 |
| 1723823700 | 110.01 | 0.21 | 0.19 | 110 | 110.06 | 109.95 | 0 |
| 1723650900 | 109.8 | 0.08 | 0.07 | 109.84 | 109.86 | 109.71 | 0 |
| 1723564500 | 109.72 | 0.31 | 0.28 | 109.49 | 109.72 | 109.49 | 0 |
| 1723478100 | 109.41 | 0.61 | 0.56 | 108.88 | 109.46 | 108.86 | 0 |
| 1723218900 | 108.8 | -0.46 | -0.42 | 108.51 | 108.89 | 108.44 | 0 |
| 1723132500 | 109.26 | -0.13 | -0.12 | 109.1 | 109.28 | 108.9 | 0 |
| 1723046100 | 109.39 | -0.01 | -0.01 | 109.39 | 109.59 | 109.35 | 0 |
| 1722959700 | 109.4 | -0.13 | -0.12 | 109.8 | 109.8 | 109.36 | 0 |
| 1722873300 | 109.53 | -0.2 | -0.18 | 109.17 | 109.64 | 108.84 | 0 |
| 1722614100 | 109.73 | -0.64 | -0.58 | 110.04 | 110.14 | 109.53 | 0 |
| 1722527700 | 110.37 | 0.05 | 0.05 | 110.56 | 110.57 | 110.34 | 0 |
| 1722441300 | 110.32 | 0.47 | 0.43 | 110.05 | 110.33 | 110.01 | 0 |
| 1722354900 | 109.85 | -0.21 | -0.19 | 110.04 | 110.08 | 109.81 | 0 |
| 1722268500 | 110.06 | 0.01 | 0.01 | 110.16 | 110.23 | 110.05 | 0 |
| 1722009300 | 110.05 | -0.29 | -0.26 | 110.32 | 110.41 | 110.03 | 0 |
| 1721922900 | 110.34 | -0.03 | -0.03 | 110.32 | 110.36 | 110.05 | 0 |
| 1721836500 | 110.37 | -0.1 | -0.09 | 110.39 | 110.45 | 110.36 | 0 |
| 1721750100 | 110.47 | 0.13 | 0.12 | 110.41 | 110.48 | 110.4 | 0 |
| 1721663700 | 110.34 | 0.04 | 0.04 | 110.32 | 110.42 | 110.32 | 0 |
| 1721404500 | 110.3 | 0.11 | 0.10 | 110.34 | 110.34 | 110.26 | 0 |
| 1721318100 | 110.19 | -0.02 | -0.02 | 110.33 | 110.34 | 110.19 | 0 |
| 1721231700 | 110.21 | -0.17 | -0.15 | 110.34 | 110.34 | 109.74 | 40 |
| 1721145300 | 110.38 | -0.04 | -0.04 | 110.41 | 110.44 | 110.34 | 0 |
| 1721058900 | 110.42 | 0.03 | 0.03 | 110.42 | 110.45 | 110.38 | 0 |
| 1720799700 | 110.39 | 0.05 | 0.05 | 110.33 | 110.4 | 110.29 | 0 |
| 1720713300 | 110.34 | -1.22 | -1.09 | 110.61 | 110.63 | 110.34 | 0 |
| 1720626900 | 111.56 | 0.08 | 0.07 | 111.5 | 111.57 | 111.5 | 0 |
| 1720540500 | 111.48 | 0.08 | 0.07 | 111.41 | 111.92 | 111.41 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
