IT0005561847 20250915 12.4567 (I09568)
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 | 103.65 | 0.14 | 0.14 | 103.57 | 103.72 | 103.4 | 0 |
| 1721750100 | 103.51 | -0.3 | -0.29 | 103.94 | 104.46 | 103.36 | 0 |
| 1721663700 | 103.81 | -0.49 | -0.47 | 104.1 | 104.2 | 103.74 | 0 |
| 1721404500 | 104.3 | -0.62 | -0.59 | 104.75 | 104.77 | 104.3 | 0 |
| 1721318100 | 104.92 | 0.36 | 0.34 | 104.62 | 104.96 | 104.56 | 0 |
| 1721231700 | 104.56 | 0.23 | 0.22 | 104.32 | 104.66 | 104.28 | 0 |
| 1721145300 | 104.33 | -0.01 | -0.01 | 104.28 | 104.38 | 103.83 | 70 |
| 1721058900 | 104.34 | 0.91 | 0.88 | 104.05 | 104.44 | 104.05 | 0 |
| 1720799700 | 103.43 | 0.27 | 0.26 | 103.07 | 103.43 | 103.05 | 0 |
| 1720713300 | 103.16 | 0.01 | 0.01 | 102.75 | 103.24 | 102.59 | 0 |
| 1720626900 | 103.15 | -0.03 | -0.03 | 103.06 | 103.26 | 103.06 | 0 |
| 1720540500 | 103.18 | -0.16 | -0.15 | 103.23 | 103.27 | 103.08 | 0 |
| 1720454100 | 103.34 | 0.53 | 0.52 | 102.97 | 103.54 | 102.95 | 0 |
| 1720194900 | 102.81 | 0.15 | 0.15 | 102.93 | 103 | 102.8 | 0 |
| 1720108500 | 102.66 | -0.18 | -0.18 | 102.83 | 102.88 | 102.62 | 0 |
| 1720022100 | 102.84 | 0.23 | 0.22 | 102.78 | 102.93 | 102.73 | 0 |
| 1719935700 | 102.61 | 0.34 | 0.33 | 102.5 | 102.92 | 102.38 | 0 |
| 1719849300 | 102.27 | 0.36 | 0.35 | 102.2 | 102.38 | 101.99 | 0 |
| 1719590100 | 101.91 | 0.49 | 0.48 | 101.44 | 102.14 | 101.37 | 0 |
| 1719503700 | 101.42 | 0.8 | 0.80 | 101 | 101.68 | 100.91 | 0 |
| 1719417300 | 100.62 | -0.23 | -0.23 | 101.07 | 101.08 | 100.61 | 0 |
| 1719330900 | 100.85 | -0.36 | -0.36 | 101.23 | 101.3 | 100.85 | 0 |
| 1719244500 | 101.21 | 1.43 | 1.43 | 100.19 | 101.21 | 99.76 | 20 |
| 1718985300 | 99.78 | 0.06 | 0.06 | 100.26 | 100.41 | 99.69 | 0 |
| 1718898900 | 99.72 | -0.18 | -0.18 | 99.94 | 100 | 99.54 | 0 |
| 1718812500 | 99.9 | 0.27 | 0.27 | 99.79 | 100.02 | 99.57 | 0 |
| 1718726100 | 99.63 | -0.12 | -0.12 | 99.85 | 100.18 | 99.63 | 0 |
| 1718639700 | 99.75 | 0.37 | 0.37 | 99.63 | 99.78 | 99.45 | 0 |
| 1718380500 | 99.38 | -0.69 | -0.69 | 100.1 | 100.27 | 99.05 | 0 |
| 1718294100 | 100.07 | -0.61 | -0.61 | 100.59 | 100.67 | 99.91 | 0 |
| 1718207700 | 100.68 | -0.08 | -0.08 | 100.62 | 101.14 | 100.54 | 0 |
| 1718121300 | 100.76 | -1.21 | -1.19 | 101.1 | 101.11 | 100.51 | 0 |
| 1718034900 | 101.97 | 1.07 | 1.06 | 101.17 | 101.98 | 101.16 | 0 |
| 1717775700 | 100.9 | 0 | 0.00 | 100.99 | 101.12 | 100.7 | 0 |
| 1717689300 | 100.9 | 0.42 | 0.42 | 101.03 | 101.07 | 100.76 | 0 |
| 1717602900 | 100.48 | -0.41 | -0.41 | 101.05 | 101.18 | 100.34 | 0 |
| 1717516500 | 100.89 | -0.35 | -0.35 | 101.2 | 101.35 | 100.89 | 0 |
| 1717430100 | 101.24 | 0.84 | 0.84 | 101.03 | 101.39 | 101.03 | 0 |
| 1717170900 | 100.4 | 0.53 | 0.53 | 100.05 | 100.61 | 99.78 | 0 |
| 1717084500 | 99.87 | 0.53 | 0.53 | 99.2 | 99.87 | 99.2 | 0 |
| 1716998100 | 99.34 | -0.95 | -0.95 | 99.79 | 99.79 | 99.2 | 20 |
| 1716911700 | 100.29 | -0.96 | -0.95 | 101.03 | 101.17 | 100.13 | 0 |
| 1716825300 | 101.25 | 0.56 | 0.56 | 100.95 | 101.26 | 100.88 | 0 |
| 1716566100 | 100.69 | 0.03 | 0.03 | 100.81 | 101 | 100.67 | 0 |
| 1716479700 | 100.66 | -0.01 | -0.01 | 100.7 | 100.89 | 100.65 | 0 |
| 1716393300 | 100.67 | -0.13 | -0.13 | 100.82 | 100.82 | 100.39 | 0 |
| 1716306900 | 100.8 | -0.31 | -0.31 | 100.92 | 100.99 | 100.52 | 0 |
| 1716220500 | 101.11 | -0.1 | -0.10 | 101.07 | 101.22 | 101.07 | 0 |
| 1715961300 | 101.21 | -0.25 | -0.25 | 101.44 | 101.44 | 101.08 | 0 |
| 1715874900 | 101.46 | 0.52 | 0.52 | 101.24 | 101.48 | 101.1 | 0 |
| 1715788500 | 100.94 | -0.55 | -0.54 | 101.39 | 101.66 | 100.81 | 0 |
| 1715702100 | 101.49 | 0.36 | 0.36 | 101.09 | 101.78 | 100.95 | 0 |
| 1715615700 | 101.13 | 1.15 | 1.15 | 100.19 | 101.25 | 100.12 | 0 |
| 1715356500 | 99.98 | -0.53 | -0.53 | 100.46 | 100.6 | 99.98 | 20 |
| 1715270100 | 100.51 | -0.87 | -0.86 | 100.45 | 100.52 | 100.41 | 0 |
| 1715183700 | 101.38 | -0.13 | -0.13 | 101.34 | 101.4 | 101.06 | 0 |
| 1715097300 | 101.51 | -0.3 | -0.29 | 102.01 | 102.07 | 101.51 | 0 |
| 1715010900 | 101.81 | 0.31 | 0.31 | 101.62 | 102.05 | 101.62 | 0 |
| 1714751700 | 101.5 | -0.07 | -0.07 | 101.84 | 102.12 | 101.5 | 0 |
| 1714665300 | 101.57 | 0.46 | 0.45 | 100.95 | 101.7 | 100.95 | 0 |
| 1714492500 | 101.11 | -0.68 | -0.67 | 102.06 | 102.08 | 100.98 | 0 |
| 1714406100 | 101.79 | -0.21 | -0.21 | 102.02 | 102.22 | 101.77 | 0 |
| 1714146900 | 102 | 0.37 | 0.36 | 102.28 | 102.35 | 101.68 | 0 |
| 1714060500 | 101.63 | -0.43 | -0.42 | 102.74 | 102.91 | 101.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
