IT0005561821 20250915 33.66 (I09566)
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 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 103.6 | 0.02 | 0.02 | 103.52 | 103.66 | 103.48 | 0 |
| 1738256100 | 103.58 | 0.17 | 0.16 | 103.51 | 103.61 | 103.5 | 0 |
| 1738169700 | 103.41 | 0 | 0.00 | 103.5 | 103.53 | 103.4 | 0 |
| 1738083300 | 103.41 | -0.5 | -0.48 | 104 | 104.12 | 103.39 | 0 |
| 1737996900 | 103.91 | 0.1 | 0.10 | 103.8 | 103.94 | 103.77 | 0 |
| 1737737700 | 103.81 | 0 | 0.00 | 103.86 | 103.89 | 103.81 | 0 |
| 1737651300 | 103.81 | 0.13 | 0.13 | 103.73 | 103.81 | 103.71 | 0 |
| 1737564900 | 103.68 | -0.07 | -0.07 | 103.82 | 103.82 | 103.67 | 0 |
| 1737478500 | 103.75 | 0.27 | 0.26 | 103.51 | 103.75 | 103.48 | 0 |
| 1737392100 | 103.48 | -0.03 | -0.03 | 103.49 | 103.51 | 103.46 | 0 |
| 1737132900 | 103.51 | 0.02 | 0.02 | 103.55 | 103.59 | 103.51 | 0 |
| 1737046500 | 103.49 | -0.03 | -0.03 | 103.5 | 103.53 | 103.45 | 0 |
| 1736960100 | 103.52 | 0.15 | 0.15 | 103.39 | 103.58 | 103.36 | 0 |
| 1736873700 | 103.37 | 0.2 | 0.19 | 103.26 | 103.37 | 103.26 | 0 |
| 1736787300 | 103.17 | -0.04 | -0.04 | 103.17 | 103.22 | 103.11 | 0 |
| 1736528100 | 103.21 | -0.09 | -0.09 | 103.32 | 103.32 | 103.2 | 0 |
| 1736441700 | 103.3 | -0.67 | -0.64 | 103.32 | 103.32 | 103.29 | 0 |
| 1736355300 | 103.97 | -0.21 | -0.20 | 104.13 | 104.13 | 103.92 | 0 |
| 1736268900 | 104.18 | -0.1 | -0.10 | 104.23 | 104.28 | 104.14 | 0 |
| 1736182500 | 104.28 | 0.28 | 0.27 | 104.11 | 104.28 | 104.08 | 0 |
| 1735923300 | 104 | -0.08 | -0.08 | 104.02 | 104.02 | 103.86 | 0 |
| 1735836900 | 104.08 | -0.11 | -0.11 | 104.22 | 104.26 | 104.08 | 0 |
| 1735577700 | 104.19 | -0.03 | -0.03 | 104.21 | 104.25 | 104.13 | 0 |
| 1735318500 | 104.22 | 0.31 | 0.30 | 104.22 | 104.3 | 104.21 | 0 |
| 1734972900 | 103.91 | 0.11 | 0.11 | 103.91 | 103.95 | 103.9 | 0 |
| 1734713700 | 103.8 | 0.13 | 0.13 | 103.61 | 103.8 | 103.57 | 0 |
| 1734627300 | 103.67 | -0.1 | -0.10 | 103.62 | 103.74 | 103.61 | 0 |
| 1734540900 | 103.77 | 0.06 | 0.06 | 103.72 | 103.8 | 103.71 | 0 |
| 1734454500 | 103.71 | -0.09 | -0.09 | 103.79 | 103.81 | 103.71 | 0 |
| 1734368100 | 103.8 | -0.04 | -0.04 | 103.82 | 103.85 | 103.74 | 0 |
| 1734108900 | 103.84 | 0.05 | 0.05 | 103.82 | 103.84 | 103.77 | 0 |
| 1734022500 | 103.79 | 0.1 | 0.10 | 103.75 | 103.82 | 103.74 | 0 |
| 1733936100 | 103.69 | -0.83 | -0.79 | 103.92 | 103.93 | 103.65 | 0 |
| 1733849700 | 104.52 | -0.02 | -0.02 | 104.48 | 104.61 | 104.46 | 0 |
| 1733763300 | 104.54 | 0.05 | 0.05 | 104.52 | 104.66 | 104.52 | 0 |
| 1733504100 | 104.49 | 0.03 | 0.03 | 104.48 | 104.55 | 104.46 | 0 |
| 1733417700 | 104.46 | 0.02 | 0.02 | 104.47 | 104.51 | 104.46 | 0 |
| 1733331300 | 104.44 | -0.1 | -0.10 | 104.5 | 104.53 | 104.29 | 0 |
| 1733244900 | 104.54 | -0.11 | -0.11 | 104.67 | 104.67 | 104.54 | 0 |
| 1733158500 | 104.65 | -0.06 | -0.06 | 104.67 | 104.71 | 104.61 | 0 |
| 1732899300 | 104.71 | 0.05 | 0.05 | 104.69 | 104.74 | 104.65 | 0 |
| 1732812900 | 104.66 | 0.09 | 0.09 | 104.62 | 104.68 | 104.61 | 0 |
| 1732726500 | 104.57 | -0.01 | -0.01 | 104.51 | 104.59 | 104.48 | 0 |
| 1732640100 | 104.58 | -0.68 | -0.65 | 105.29 | 105.29 | 104.55 | 0 |
| 1732553700 | 105.26 | 0.12 | 0.11 | 105.23 | 105.27 | 105.2 | 0 |
| 1732294500 | 105.14 | 0.26 | 0.25 | 104.91 | 105.14 | 104.91 | 0 |
| 1732208100 | 104.88 | 0.08 | 0.08 | 104.83 | 104.89 | 104.81 | 0 |
| 1732121700 | 104.8 | -0.03 | -0.03 | 104.82 | 104.83 | 104.79 | 0 |
| 1732035300 | 104.83 | -0.07 | -0.07 | 104.89 | 104.89 | 104.77 | 0 |
| 1731948900 | 104.9 | -0.05 | -0.05 | 104.94 | 104.95 | 104.84 | 0 |
| 1731689700 | 104.95 | -0.09 | -0.09 | 104.96 | 104.96 | 104.91 | 0 |
| 1731603300 | 105.04 | 0.12 | 0.11 | 104.94 | 105.05 | 104.94 | 0 |
| 1731516900 | 104.92 | 0.02 | 0.02 | 104.89 | 104.94 | 104.87 | 0 |
| 1731430500 | 104.9 | 0.08 | 0.08 | 104.88 | 104.92 | 104.85 | 0 |
| 1731344100 | 104.82 | -0.55 | -0.52 | 104.74 | 104.83 | 104.73 | 0 |
| 1731084900 | 105.37 | -0.01 | -0.01 | 105.37 | 105.38 | 105.33 | 0 |
| 1730998500 | 105.38 | 0.15 | 0.14 | 105.34 | 105.39 | 105.29 | 0 |
| 1730912100 | 105.23 | 0.14 | 0.13 | 105.28 | 105.39 | 105.16 | 0 |
| 1730825700 | 105.09 | 0.13 | 0.12 | 104.95 | 105.1 | 104.93 | 0 |
| 1730739300 | 104.96 | 0.12 | 0.11 | 104.85 | 105.01 | 104.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
