IT0005574154 20240920 34500 (I09790)
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 |
|---|---|---|---|---|---|---|---|
| 1722354900 | 0.0735 | 0.0115 | 18.55 | 0.069 | 0.08 | 0.063 | 0 |
| 1722268500 | 0.062 | -0.01 | -13.89 | 0.079 | 0.081 | 0.061 | 0 |
| 1722009300 | 0.072 | -0.004 | -5.26 | 0.0709999 | 0.0765 | 0.068 | 0 |
| 1721922900 | 0.076 | -0.03 | -28.30 | 0.075 | 0.078 | 0.0635 | 200000 |
| 1721836500 | 0.106 | -0.0105 | -9.01 | 0.104 | 0.112 | 0.092 | 0 |
| 1721750100 | 0.1165 | -0.003 | -2.51 | 0.1225 | 0.1305 | 0.113 | 0 |
| 1721663700 | 0.1195 | 0.027 | 29.19 | 0.105 | 0.1235 | 0.1035 | 0 |
| 1721404500 | 0.0925 | -0.0175 | -15.91 | 0.101 | 0.1035 | 0.092 | 0 |
| 1721318100 | 0.11 | 0.0065 | 6.28 | 0.105 | 0.1215 | 0.098 | 0 |
| 1721231700 | 0.1035 | 0.0035 | 3.50 | 0.0915 | 0.1055 | 0.0915 | 0 |
| 1721145300 | 0.1 | -0.004 | -3.85 | 0.0885 | 0.101 | 0.082 | 0 |
| 1721058900 | 0.104 | -0.0115 | -9.96 | 0.1035 | 0.1115 | 0.099 | 0 |
| 1720799700 | 0.1155 | 0.0125 | 12.14 | 0.1085 | 0.1165 | 0.1035 | 0 |
| 1720713300 | 0.103 | 0.0010001 | 0.98 | 0.0985 | 0.1085 | 0.0985 | 0 |
| 1720626900 | 0.1019999 | 0.0244999 | 31.61 | 0.0805 | 0.1019999 | 0.0805 | 0 |
| 1720540500 | 0.0775 | -0.013 | -14.36 | 0.0859999 | 0.093 | 0.0775 | 0 |
| 1720454100 | 0.0905 | 0.0005 | 0.56 | 0.0895 | 0.111 | 0.0869999 | 0 |
| 1720194900 | 0.09 | -0.0095 | -9.55 | 0.1005 | 0.1095 | 0.0859999 | 0 |
| 1720108500 | 0.0995 | 0.011 | 12.43 | 0.0955 | 0.1 | 0.0945 | 0 |
| 1720022100 | 0.0885 | 0.0135 | 18.00 | 0.08 | 0.094 | 0.08 | 0 |
| 1719935700 | 0.075 | -0.0125 | -14.29 | 0.0775 | 0.079 | 0.068 | 0 |
| 1719849300 | 0.0875 | 0.0170001 | 24.11 | 0.098 | 0.099 | 0.0795 | 0 |
| 1719590100 | 0.0704999 | -0.007 | -9.03 | 0.08 | 0.0825 | 0.069 | 0 |
| 1719503700 | 0.0775 | -0.018 | -18.85 | 0.0895 | 0.096 | 0.0765 | 0 |
| 1719417300 | 0.0955 | -0.0055 | -5.45 | 0.103 | 0.107 | 0.088 | 0 |
| 1719330900 | 0.101 | -0.01 | -9.01 | 0.108 | 0.108 | 0.0995 | 0 |
| 1719244500 | 0.111 | 0.0235 | 26.86 | 0.093 | 0.111 | 0.093 | 0 |
| 1718985300 | 0.0875 | -0.0145 | -14.22 | 0.0925 | 0.0935 | 0.08 | 0 |
| 1718898900 | 0.1019999 | 0.0219999 | 27.50 | 0.083 | 0.1019999 | 0.083 | 0 |
| 1718812500 | 0.08 | -0.0055 | -6.43 | 0.0825 | 0.092 | 0.0795 | 0 |
| 1718726100 | 0.0855 | 0.0135 | 18.75 | 0.083 | 0.0875 | 0.0785 | 0 |
| 1718639700 | 0.072 | 0.0085 | 13.39 | 0.0725 | 0.0755 | 0.06 | 0 |
| 1718380500 | 0.0635 | -0.0285 | -30.98 | 0.0864999 | 0.0864999 | 0.0585 | 0 |
| 1718294100 | 0.092 | -0.038 | -29.23 | 0.119 | 0.1215 | 0.0895 | 0 |
| 1718207700 | 0.13 | 0.022 | 20.37 | 0.1115 | 0.13 | 0.1115 | 0 |
| 1718121300 | 0.108 | -0.03 | -21.74 | 0.136 | 0.1395 | 0.1005 | 0 |
| 1718034900 | 0.138 | -0.0095 | -6.44 | 0.129 | 0.14 | 0.124 | 0 |
| 1717775700 | 0.1475 | -0.011 | -6.94 | 0.162 | 0.162 | 0.1365 | 0 |
| 1717689300 | 0.1585 | 0.0165001 | 11.62 | 0.1475 | 0.159 | 0.1409999 | 0 |
| 1717602900 | 0.1419999 | 0.0099999 | 7.58 | 0.1385 | 0.155 | 0.137 | 0 |
| 1717516500 | 0.132 | -0.021 | -13.73 | 0.1409999 | 0.1409999 | 0.1245 | 0 |
| 1717430100 | 0.153 | 0.0105001 | 7.37 | 0.1625 | 0.1625 | 0.1495 | 0 |
| 1717170900 | 0.1424999 | 0.0005 | 0.35 | 0.1445 | 0.1465 | 0.1355 | 0 |
| 1717084500 | 0.1419999 | 0.0144999 | 11.37 | 0.127 | 0.1429999 | 0.127 | 0 |
| 1716998100 | 0.1275 | -0.0265 | -17.21 | 0.1429999 | 0.1435 | 0.1235 | 0 |
| 1716911700 | 0.154 | -0.0045 | -2.84 | 0.1635 | 0.166 | 0.1475 | 0 |
| 1716825300 | 0.1585 | 0.0115 | 7.82 | 0.1485 | 0.1585 | 0.1435 | 0 |
| 1716566100 | 0.147 | 0.0005 | 0.34 | 0.1265 | 0.1475 | 0.124 | 0 |
| 1716479700 | 0.1465 | 0 | 0.00 | 0.153 | 0.155 | 0.1405 | 0 |
| 1716393300 | 0.1465 | -0.0085 | -5.48 | 0.1495 | 0.1525 | 0.144 | 0 |
| 1716306900 | 0.155 | -0.015 | -8.82 | 0.157 | 0.1575 | 0.1435 | 0 |
| 1716220500 | 0.17 | -0.009 | -5.03 | 0.1835 | 0.1835 | 0.17 | 0 |
| 1715961300 | 0.179 | -0.001 | -0.56 | 0.1785 | 0.183 | 0.176 | 0 |
| 1715874900 | 0.18 | 0.002 | 1.12 | 0.181 | 0.1835 | 0.175 | 0 |
| 1715788500 | 0.178 | 0.01 | 5.95 | 0.1755 | 0.181 | 0.17 | 0 |
| 1715702100 | 0.168 | 0.021 | 14.29 | 0.1465 | 0.169 | 0.1465 | 0 |
| 1715615700 | 0.147 | 0.0105 | 7.69 | 0.137 | 0.1475 | 0.136 | 0 |
| 1715356500 | 0.1365 | 0.014 | 11.43 | 0.132 | 0.1435 | 0.131 | 0 |
| 1715270100 | 0.1225 | 0.0075 | 6.52 | 0.1165 | 0.1225 | 0.1085 | 0 |
| 1715183700 | 0.115 | -0.007 | -5.74 | 0.123 | 0.1235 | 0.1095 | 0 |
| 1715097300 | 0.122 | 0.011 | 9.91 | 0.122 | 0.1295 | 0.1145 | 0 |
| 1715010900 | 0.111 | 0.014 | 14.43 | 0.1024999 | 0.1145 | 0.099 | 0 |
| 1714751700 | 0.097 | -0.011 | -10.19 | 0.11 | 0.112 | 0.0955 | 0 |
| 1714665300 | 0.108 | -0.0025 | -2.26 | 0.107 | 0.118 | 0.1055 | 0 |
| 1714492500 | 0.1105 | -0.027 | -19.64 | 0.1125 | 0.1125 | 0.109 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
