IT0005590291 20241202 7.2 (I10027)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 0.015 | 0 | 0.00 | 0.0135 | 0.016 | 0.0135 | 0 |
| 1721058900 | 0.015 | -0.0005 | -3.23 | 0.013 | 0.0155 | 0.013 | 0 |
| 1720799700 | 0.0155 | 0.001 | 6.90 | 0.014 | 0.0155 | 0.014 | 0 |
| 1720713300 | 0.0145 | -0.003 | -17.14 | 0.017 | 0.017 | 0.014 | 0 |
| 1720626900 | 0.0175 | -0.0005 | -2.78 | 0.017 | 0.0185 | 0.016 | 0 |
| 1720540500 | 0.018 | -0.0015 | -7.69 | 0.019 | 0.02 | 0.0175 | 0 |
| 1720454100 | 0.0195 | 0.002 | 11.43 | 0.0185 | 0.022 | 0.018 | 0 |
| 1720194900 | 0.0175 | -0.0015 | -7.89 | 0.018 | 0.0185 | 0.0165 | 0 |
| 1720108500 | 0.019 | 0.0005 | 2.70 | 0.0195 | 0.02 | 0.018 | 0 |
| 1720022100 | 0.0185 | 0.0025 | 15.63 | 0.0165 | 0.021 | 0.0165 | 0 |
| 1719935700 | 0.016 | -0.0005 | -3.03 | 0.0155 | 0.017 | 0.015 | 0 |
| 1719849300 | 0.0165 | 0.0025 | 17.86 | 0.019 | 0.019 | 0.0155 | 0 |
| 1719590100 | 0.014 | -0.0015 | -9.68 | 0.016 | 0.016 | 0.0135 | 0 |
| 1719503700 | 0.0155 | -0.0015 | -8.82 | 0.0165 | 0.0175 | 0.015 | 0 |
| 1719417300 | 0.017 | -0.001 | -5.56 | 0.0175 | 0.018 | 0.0165 | 0 |
| 1719330900 | 0.018 | -0.0025 | -12.20 | 0.021 | 0.021 | 0.017 | 0 |
| 1719244500 | 0.0205 | 0.0035 | 20.59 | 0.0195 | 0.021 | 0.019 | 0 |
| 1718985300 | 0.017 | -0.0035 | -17.07 | 0.0195 | 0.0195 | 0.0155 | 0 |
| 1718898900 | 0.0205 | 0.0025 | 13.89 | 0.0185 | 0.021 | 0.0185 | 0 |
| 1718812500 | 0.018 | 0.0005 | 2.86 | 0.018 | 0.0195 | 0.0165 | 0 |
| 1718726100 | 0.0175 | 0.0015 | 9.38 | 0.0175 | 0.0185 | 0.0165 | 0 |
| 1718639700 | 0.016 | 0 | 0.00 | 0.0175 | 0.0185 | 0.0155 | 0 |
| 1718380500 | 0.016 | 0 | 0.00 | 0.0145 | 0.016 | 0.0125 | 0 |
| 1718294100 | 0.016 | -0.0045 | -21.95 | 0.0195 | 0.0205 | 0.016 | 0 |
| 1718207700 | 0.0205 | 0.0005 | 2.50 | 0.021 | 0.0225 | 0.0205 | 0 |
| 1718121300 | 0.02 | -0.007 | -25.93 | 0.0225 | 0.024 | 0.019 | 0 |
| 1718034900 | 0.027 | -0.0045 | -14.29 | 0.0295 | 0.0295 | 0.026 | 0 |
| 1717775700 | 0.0315 | 0.0005 | 1.61 | 0.0305 | 0.033 | 0.0285 | 0 |
| 1717689300 | 0.031 | 0.0045 | 16.98 | 0.028 | 0.032 | 0.0254999 | 0 |
| 1717602900 | 0.0265 | -0.0025 | -8.62 | 0.0285 | 0.029 | 0.0265 | 0 |
| 1717516500 | 0.029 | -0.0055 | -15.94 | 0.0315 | 0.0315 | 0.027 | 0 |
| 1717430100 | 0.0345 | -0.0015 | -4.17 | 0.038 | 0.038 | 0.0335 | 0 |
| 1717170900 | 0.036 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0345 | 0 |
| 1717084500 | 0.036 | 0.0065 | 22.03 | 0.0305 | 0.037 | 0.0305 | 0 |
| 1716998100 | 0.0295 | -0.0045 | -13.24 | 0.0335 | 0.0335 | 0.028 | 0 |
| 1716911700 | 0.034 | 0.003 | 9.68 | 0.0315 | 0.035 | 0.0315 | 0 |
| 1716825300 | 0.031 | -0.001 | -3.13 | 0.0325 | 0.0325 | 0.0295 | 0 |
| 1716566100 | 0.032 | 0 | 0.00 | 0.027 | 0.032 | 0.027 | 0 |
| 1716479700 | 0.032 | -0.002 | -5.88 | 0.036 | 0.036 | 0.0315 | 0 |
| 1716393300 | 0.034 | -0.002 | -5.56 | 0.037 | 0.037 | 0.0335 | 0 |
| 1716306900 | 0.036 | -0.0015 | -4.00 | 0.0365 | 0.0375 | 0.033 | 0 |
| 1716220500 | 0.0375 | -0.0035 | -8.54 | 0.0425 | 0.0425 | 0.0375 | 0 |
| 1715961300 | 0.041 | 0.0065 | 18.84 | 0.037 | 0.042 | 0.037 | 0 |
| 1715874900 | 0.0345 | 0.001 | 2.99 | 0.034 | 0.0365 | 0.033 | 0 |
| 1715788500 | 0.0335 | 0.002 | 6.35 | 0.0335 | 0.0354999 | 0.0315 | 0 |
| 1715702100 | 0.0315 | 0.0060001 | 23.53 | 0.0265 | 0.0315 | 0.0265 | 0 |
| 1715615700 | 0.0254999 | 0 | 0.00 | 0.0245 | 0.026 | 0.024 | 0 |
| 1715356500 | 0.0254999 | 0.0019999 | 8.51 | 0.024 | 0.027 | 0.0235 | 0 |
| 1715270100 | 0.0235 | -0.003 | -11.32 | 0.0245 | 0.025 | 0.021 | 0 |
| 1715183700 | 0.0265 | -0.007 | -20.90 | 0.032 | 0.032 | 0.0254999 | 0 |
| 1715097300 | 0.0335 | 0.005 | 17.54 | 0.031 | 0.0335 | 0.029 | 0 |
| 1715010900 | 0.0285 | 0.004 | 16.33 | 0.026 | 0.0285 | 0.0245 | 0 |
| 1714751700 | 0.0245 | -0.0045 | -15.52 | 0.03 | 0.03 | 0.022 | 0 |
| 1714665300 | 0.029 | 0.0025 | 9.43 | 0.0295 | 0.0295 | 0.0275 | 0 |
| 1714492500 | 0.0265 | 0 | 0.00 | 0.026 | 0.028 | 0.0254999 | 0 |
| 1714406100 | 0.0265 | -0.003 | -10.17 | 0.031 | 0.031 | 0.0254999 | 0 |
| 1714146900 | 0.0295 | 0.003 | 11.32 | 0.0275 | 0.03 | 0.0275 | 0 |
| 1714060500 | 0.0265 | -0.0005 | -1.85 | 0.028 | 0.0285 | 0.0265 | 0 |
| 1713974100 | 0.027 | -0.0005 | -1.82 | 0.0285 | 0.0285 | 0.0265 | 0 |
| 1713887700 | 0.0275 | 0.0065 | 30.95 | 0.0214999 | 0.0275 | 0.0214999 | 0 |
| 1713801300 | 0.021 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0195 | 0 |
| 1713542100 | 0.021 | 0.0005 | 2.44 | 0.0195 | 0.022 | 0.0185 | 0 |
| 1713455700 | 0.0205 | 0.0015 | 7.89 | 0.0185 | 0.021 | 0.0185 | 0 |
| 1713369300 | 0.019 | 0.003 | 18.75 | 0.0175 | 0.0195 | 0.017 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
