IT0005589863 20240902 300 (I09999)
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 |
|---|---|---|---|---|---|---|---|
| 1720194900 | 0.022 | -0.0075 | -25.42 | 0.028 | 0.0325 | 0.0205 | 0 |
| 1720108500 | 0.0295 | 0.0045 | 18.00 | 0.0265 | 0.031 | 0.0254999 | 0 |
| 1720022100 | 0.025 | 0.002 | 8.70 | 0.022 | 0.026 | 0.019 | 0 |
| 1719935700 | 0.023 | -0.0195 | -45.88 | 0.026 | 0.026 | 0.018 | 0 |
| 1719849300 | 0.0425 | 0.015 | 54.55 | 0.04 | 0.046 | 0.032 | 0 |
| 1719590100 | 0.0275 | -0.0055 | -16.67 | 0.0425 | 0.0465 | 0.0265 | 0 |
| 1719503700 | 0.033 | -0.004 | -10.81 | 0.034 | 0.0385 | 0.032 | 0 |
| 1719417300 | 0.037 | -0.0075 | -16.85 | 0.0405 | 0.042 | 0.03 | 0 |
| 1719330900 | 0.0445 | -0.0055 | -11.00 | 0.052 | 0.052 | 0.0434999 | 0 |
| 1719244500 | 0.05 | 0.004 | 8.70 | 0.0405 | 0.0509999 | 0.039 | 0 |
| 1718985300 | 0.046 | -0.0025 | -5.15 | 0.0545 | 0.0545 | 0.0375 | 0 |
| 1718898900 | 0.0485 | -0.006 | -11.01 | 0.06 | 0.0635 | 0.047 | 0 |
| 1718812500 | 0.0545 | 0.0065 | 13.54 | 0.053 | 0.0595 | 0.049 | 0 |
| 1718726100 | 0.048 | 0.003 | 6.67 | 0.0495 | 0.0515 | 0.0455 | 0 |
| 1718639700 | 0.045 | 0.028 | 164.71 | 0.016 | 0.046 | 0.016 | 0 |
| 1718380500 | 0.017 | -0.01 | -37.04 | 0.0254999 | 0.03 | 0.014 | 0 |
| 1718294100 | 0.027 | -0.027 | -50.00 | 0.0515 | 0.0535 | 0.027 | 0 |
| 1718207700 | 0.054 | 0.0175 | 47.95 | 0.0429999 | 0.0545 | 0.0425 | 0 |
| 1718121300 | 0.0365 | -0.0155 | -29.81 | 0.0565 | 0.0575 | 0.0325 | 0 |
| 1718034900 | 0.052 | -0.02 | -27.78 | 0.058 | 0.058 | 0.0505 | 0 |
| 1717775700 | 0.072 | -0.024 | -25.00 | 0.0875 | 0.0875 | 0.0605 | 0 |
| 1717689300 | 0.096 | 0.013 | 15.66 | 0.0755 | 0.096 | 0.075 | 0 |
| 1717602900 | 0.083 | -0.0055 | -6.21 | 0.0864999 | 0.094 | 0.072 | 0 |
| 1717516500 | 0.0885 | -0.1 | -53.05 | 0.1185 | 0.1185 | 0.0685 | 0 |
| 1717430100 | 0.1885 | 0.0355 | 23.20 | 0.1785 | 0.1995 | 0.161 | 0 |
| 1717170900 | 0.153 | 0.022 | 16.79 | 0.1465 | 0.1605 | 0.1325 | 0 |
| 1717084500 | 0.131 | 0.0175 | 15.42 | 0.12 | 0.131 | 0.117 | 0 |
| 1716998100 | 0.1135 | -0.025 | -18.05 | 0.125 | 0.131 | 0.1095 | 0 |
| 1716911700 | 0.1385 | -0.0135 | -8.88 | 0.158 | 0.162 | 0.1265 | 0 |
| 1716825300 | 0.152 | 0.006 | 4.11 | 0.1429999 | 0.1535 | 0.1315 | 0 |
| 1716566100 | 0.146 | 0.01 | 7.35 | 0.103 | 0.146 | 0.1015 | 0 |
| 1716479700 | 0.136 | -0.0435 | -24.23 | 0.1739999 | 0.1775 | 0.1295 | 0 |
| 1716393300 | 0.1795 | -0.011 | -5.77 | 0.183 | 0.193 | 0.1755 | 0 |
| 1716306900 | 0.1905 | -0.008 | -4.03 | 0.1905 | 0.1975 | 0.1625 | 0 |
| 1716220500 | 0.1985 | 0.0055 | 2.85 | 0.1975 | 0.208 | 0.1895 | 0 |
| 1715961300 | 0.193 | 0.0205001 | 11.88 | 0.198 | 0.2044999 | 0.184 | 0 |
| 1715874900 | 0.1724999 | 0.0094999 | 5.83 | 0.1565 | 0.2195 | 0.1565 | 0 |
| 1715788500 | 0.163 | -0.0295 | -15.32 | 0.1285 | 0.169 | 0.1285 | 0 |
| 1715702100 | 0.1925 | -0.0145 | -7.00 | 0.196 | 0.2025 | 0.178 | 0 |
| 1715615700 | 0.207 | 0.0075 | 3.76 | 0.216 | 0.2205 | 0.194 | 0 |
| 1715356500 | 0.1995 | -0.0275 | -12.11 | 0.2495 | 0.2695 | 0.194 | 0 |
| 1715270100 | 0.227 | 0.0075 | 3.42 | 0.2215 | 0.23 | 0.189 | 0 |
| 1715183700 | 0.2195 | 0.0085 | 4.03 | 0.212 | 0.24 | 0.2049999 | 0 |
| 1715097300 | 0.211 | 0.0345 | 19.55 | 0.1925 | 0.214 | 0.1685 | 0 |
| 1715010900 | 0.1765 | 0.0065 | 3.82 | 0.1815 | 0.196 | 0.155 | 0 |
| 1714751700 | 0.17 | -0.0565 | -24.94 | 0.2315 | 0.2315 | 0.1565 | 0 |
| 1714665300 | 0.2265 | 0.018 | 8.63 | 0.225 | 0.231 | 0.21 | 0 |
| 1714492500 | 0.2085 | -0.011 | -5.01 | 0.229 | 0.232 | 0.2044999 | 0 |
| 1714406100 | 0.2195 | 0.0140001 | 6.81 | 0.231 | 0.231 | 0.2115 | 0 |
| 1714146900 | 0.2054999 | 0.0315 | 18.10 | 0.2005 | 0.211 | 0.175 | 0 |
| 1714060500 | 0.1739999 | -0.048 | -21.62 | 0.2265 | 0.2265 | 0.1545 | 0 |
| 1713974100 | 0.222 | -0.0735 | -24.87 | 0.289 | 0.289 | 0.2165 | 0 |
| 1713887700 | 0.2955 | 0.031 | 11.72 | 0.2865 | 0.301 | 0.2615 | 0 |
| 1713801300 | 0.2645 | 0.05 | 23.31 | 0.2705 | 0.277 | 0.2285 | 0 |
| 1713542100 | 0.2145 | 0.006 | 2.88 | 0.1845 | 0.217 | 0.1755 | 0 |
| 1713455700 | 0.2085 | 0.006 | 2.96 | 0.2054999 | 0.211 | 0.181 | 0 |
| 1713369300 | 0.2025 | 0.0295001 | 17.05 | 0.187 | 0.2275 | 0.187 | 0 |
| 1713282900 | 0.1729999 | -0.025 | -12.63 | 0.178 | 0.2054999 | 0.1715 | 0 |
| 1713196500 | 0.198 | 0.0155 | 8.49 | 0.211 | 0.227 | 0.1955 | 0 |
| 1712937300 | 0.1825 | 0.002 | 1.11 | 0.1995 | 0.2155 | 0.1755 | 0 |
| 1712850900 | 0.1805 | 0.0285 | 18.75 | 0.1505 | 0.2 | 0.1335 | 0 |
| 1712764500 | 0.152 | 0.02 | 15.15 | 0.138 | 0.1555 | 0.108 | 0 |
| 1712678100 | 0.132 | -0.052 | -28.26 | 0.171 | 0.1734999 | 0.128 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
