IT0005574345 20240902 275 (I09813)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 0.404 | 0.082 | 25.47 | 0.325 | 0.4069999 | 0.325 | 0 |
| 1720713300 | 0.322 | 0.043 | 15.41 | 0.287 | 0.326 | 0.2814999 | 0 |
| 1720626900 | 0.279 | 0.0615 | 28.28 | 0.2345 | 0.2814999 | 0.2305 | 0 |
| 1720540500 | 0.2175 | -0.0945 | -30.29 | 0.262 | 0.293 | 0.2175 | 0 |
| 1720454100 | 0.312 | 0.0685 | 28.13 | 0.27 | 0.321 | 0.262 | 0 |
| 1720194900 | 0.2435 | -0.053 | -17.88 | 0.2854999 | 0.318 | 0.2305 | 0 |
| 1720108500 | 0.2965 | 0.042 | 16.50 | 0.27 | 0.304 | 0.2635 | 0 |
| 1720022100 | 0.2545 | 0.022 | 9.46 | 0.23 | 0.2595 | 0.2095 | 0 |
| 1719935700 | 0.2325 | -0.1225 | -34.51 | 0.2545 | 0.2545 | 0.1935 | 0 |
| 1719849300 | 0.355 | 0.0985 | 38.40 | 0.34 | 0.377 | 0.29 | 0 |
| 1719590100 | 0.2565 | -0.0075 | -2.84 | 0.327 | 0.349 | 0.246 | 0 |
| 1719503700 | 0.264 | -0.0195 | -6.88 | 0.274 | 0.301 | 0.2605 | 0 |
| 1719417300 | 0.2834999 | -0.0375 | -11.68 | 0.2985 | 0.314 | 0.2415 | 0 |
| 1719330900 | 0.321 | -0.025 | -7.23 | 0.362 | 0.362 | 0.316 | 0 |
| 1719244500 | 0.3459999 | 0.0269999 | 8.46 | 0.29 | 0.349 | 0.2849999 | 0 |
| 1718985300 | 0.319 | -0.008 | -2.45 | 0.362 | 0.362 | 0.2735 | 0 |
| 1718898900 | 0.327 | -0.036 | -9.92 | 0.397 | 0.412 | 0.318 | 0 |
| 1718812500 | 0.363 | 0.037 | 11.35 | 0.358 | 0.386 | 0.335 | 0 |
| 1718726100 | 0.326 | 0.017 | 5.50 | 0.333 | 0.3439999 | 0.313 | 0 |
| 1718639700 | 0.309 | 0.109 | 54.50 | 0.1965 | 0.312 | 0.195 | 0 |
| 1718380500 | 0.2 | -0.0735 | -26.87 | 0.265 | 0.2965 | 0.1734999 | 0 |
| 1718294100 | 0.2735 | -0.1425 | -34.25 | 0.4089999 | 0.419 | 0.2735 | 0 |
| 1718207700 | 0.416 | 0.1 | 31.65 | 0.357 | 0.418 | 0.354 | 0 |
| 1718121300 | 0.316 | -0.081 | -20.40 | 0.424 | 0.429 | 0.2895 | 0 |
| 1718034900 | 0.397 | -0.093 | -18.98 | 0.391 | 0.452 | 0.384 | 0 |
| 1717775700 | 0.49 | -0.097 | -16.52 | 0.557 | 0.557 | 0.434 | 0 |
| 1717689300 | 0.587 | 0.059 | 11.17 | 0.501 | 0.587 | 0.497 | 0 |
| 1717602900 | 0.528 | -0.018 | -3.30 | 0.542 | 0.575 | 0.48 | 0 |
| 1717516500 | 0.546 | -0.352 | -39.20 | 0.666 | 0.666 | 0.458 | 0 |
| 1717430100 | 0.898 | 0.121 | 15.57 | 0.867 | 0.933 | 0.809 | 0 |
| 1717170900 | 0.777 | 0.0820001 | 11.80 | 0.753 | 0.801 | 0.706 | 0 |
| 1717084500 | 0.6949999 | 0.0689999 | 11.02 | 0.655 | 0.6949999 | 0.643 | 0 |
| 1716998100 | 0.626 | -0.084 | -11.83 | 0.669 | 0.6889999 | 0.611 | 0 |
| 1716911700 | 0.71 | -0.042 | -5.59 | 0.776 | 0.789 | 0.669 | 0 |
| 1716825300 | 0.752 | 0.026 | 3.58 | 0.72 | 0.756 | 0.682 | 0 |
| 1716566100 | 0.726 | 0.045 | 6.61 | 0.5679999 | 0.726 | 0.5659999 | 0 |
| 1716479700 | 0.681 | -0.135 | -16.54 | 0.792 | 0.81 | 0.669 | 0 |
| 1716393300 | 0.8159999 | -0.027 | -3.20 | 0.826 | 0.856 | 0.803 | 0 |
| 1716306900 | 0.843 | -0.024 | -2.77 | 0.846 | 0.866 | 0.756 | 0 |
| 1716220500 | 0.867 | 0.02 | 2.36 | 0.864 | 0.895 | 0.84 | 0 |
| 1715961300 | 0.847 | 0.059 | 7.49 | 0.847 | 0.879 | 0.81 | 0 |
| 1715874900 | 0.788 | 0.057 | 7.80 | 0.715 | 0.899 | 0.715 | 0 |
| 1715788500 | 0.731 | -0.079 | -9.75 | 0.617 | 0.752 | 0.617 | 0 |
| 1715702100 | 0.81 | -0.038 | -4.48 | 0.8179999 | 0.84 | 0.768 | 0 |
| 1715615700 | 0.848 | 0.024 | 2.91 | 0.87 | 0.888 | 0.81 | 0 |
| 1715356500 | 0.824 | 0.0060001 | 0.73 | 0.886 | 0.935 | 0.809 | 0 |
| 1715270100 | 0.8179999 | 0.0209999 | 2.63 | 0.81 | 0.829 | 0.718 | 0 |
| 1715183700 | 0.797 | 0.034 | 4.46 | 0.773 | 0.849 | 0.755 | 0 |
| 1715097300 | 0.763 | 0.103 | 15.61 | 0.706 | 0.775 | 0.648 | 0 |
| 1715010900 | 0.66 | 0.068 | 11.49 | 0.625 | 0.685 | 0.585 | 0 |
| 1714751700 | 0.592 | -0.14 | -19.13 | 0.748 | 0.748 | 0.558 | 0 |
| 1714665300 | 0.732 | 0.052 | 7.65 | 0.73 | 0.742 | 0.6899999 | 0 |
| 1714492500 | 0.68 | -0.028 | -3.95 | 0.729 | 0.742 | 0.673 | 0 |
| 1714406100 | 0.708 | 0.035 | 5.20 | 0.732 | 0.736 | 0.687 | 0 |
| 1714146900 | 0.673 | 0.087 | 14.85 | 0.657 | 0.683 | 0.591 | 0 |
| 1714060500 | 0.586 | -0.121 | -17.11 | 0.716 | 0.716 | 0.534 | 0 |
| 1713974100 | 0.707 | -0.161 | -18.55 | 0.858 | 0.858 | 0.6899999 | 0 |
| 1713887700 | 0.868 | 0.09 | 11.57 | 0.835 | 0.879 | 0.787 | 0 |
| 1713801300 | 0.778 | 0.113 | 16.99 | 0.802 | 0.805 | 0.7 | 0 |
| 1713542100 | 0.665 | 0.017 | 2.62 | 0.586 | 0.672 | 0.5689999 | 0 |
| 1713455700 | 0.648 | 0.009 | 1.41 | 0.635 | 0.654 | 0.581 | 0 |
| 1713369300 | 0.639 | 0.084 | 15.14 | 0.595 | 0.6929999 | 0.595 | 0 |
| 1713282900 | 0.555 | -0.083 | -13.01 | 0.577 | 0.637 | 0.552 | 0 |
| 1713196500 | 0.638 | 0.038 | 6.33 | 0.673 | 0.709 | 0.635 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
