IT0005589939 20240920 33000 (I10127)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.0429999 | -0.0005 | -1.15 | 0.0405 | 0.0445 | 0.0375 | 0 |
| 1721663700 | 0.0434999 | -0.0155 | -26.27 | 0.05 | 0.0505 | 0.042 | 0 |
| 1721404500 | 0.059 | 0.0105 | 21.65 | 0.0525 | 0.059 | 0.0525 | 0 |
| 1721318100 | 0.0485 | -0.0025 | -4.90 | 0.048 | 0.0525 | 0.0434999 | 0 |
| 1721231700 | 0.0509999 | 0.0014999 | 3.03 | 0.0525 | 0.058 | 0.049 | 0 |
| 1721145300 | 0.0495 | -0.001 | -1.98 | 0.0575 | 0.0605 | 0.049 | 0 |
| 1721058900 | 0.0505 | 0.004 | 8.60 | 0.0509999 | 0.053 | 0.047 | 0 |
| 1720799700 | 0.0465 | -0.008 | -14.68 | 0.0505 | 0.052 | 0.046 | 0 |
| 1720713300 | 0.0545 | -0.0015 | -2.68 | 0.0565 | 0.0575 | 0.0525 | 0 |
| 1720626900 | 0.056 | -0.015 | -21.13 | 0.067 | 0.067 | 0.056 | 0 |
| 1720540500 | 0.0709999 | 0.0069999 | 10.94 | 0.0655 | 0.0709999 | 0.061 | 0 |
| 1720454100 | 0.064 | -0.0055 | -7.91 | 0.0685 | 0.0704999 | 0.054 | 0 |
| 1720194900 | 0.0695 | 0.0025 | 3.73 | 0.0645 | 0.0755 | 0.06 | 0 |
| 1720108500 | 0.067 | -0.0085 | -11.26 | 0.069 | 0.0704999 | 0.0665 | 0 |
| 1720022100 | 0.0755 | -0.017 | -18.38 | 0.0855 | 0.0855 | 0.0725 | 0 |
| 1719935700 | 0.0925 | 0.0085 | 10.12 | 0.0915 | 0.1015 | 0.0905 | 0 |
| 1719849300 | 0.084 | -0.0325 | -27.90 | 0.0875 | 0.093 | 0.0815 | 0 |
| 1719590100 | 0.1165 | 0.0005 | 0.43 | 0.1115 | 0.12 | 0.1085 | 0 |
| 1719503700 | 0.116 | 0.0135001 | 13.17 | 0.106 | 0.117 | 0.1005 | 0 |
| 1719417300 | 0.1024999 | 0.0044999 | 4.59 | 0.0945 | 0.1095 | 0.093 | 0 |
| 1719330900 | 0.098 | 0.005 | 5.38 | 0.0945 | 0.1 | 0.094 | 0 |
| 1719244500 | 0.093 | -0.024 | -20.51 | 0.109 | 0.109 | 0.093 | 0 |
| 1718985300 | 0.117 | 0.0150001 | 14.71 | 0.109 | 0.1265 | 0.1085 | 0 |
| 1718898900 | 0.1019999 | -0.015 | -12.82 | 0.1115 | 0.1115 | 0.099 | 0 |
| 1718812500 | 0.117 | 0.0005 | 0.43 | 0.1145 | 0.1185 | 0.108 | 0 |
| 1718726100 | 0.1165 | -0.017 | -12.73 | 0.1185 | 0.1245 | 0.1155 | 25000 |
| 1718639700 | 0.1335 | -0.0135 | -9.18 | 0.132 | 0.147 | 0.123 | 0 |
| 1718380500 | 0.147 | 0.048 | 48.48 | 0.1019999 | 0.1555 | 0.1019999 | 0 |
| 1718294100 | 0.099 | 0.027 | 37.50 | 0.0775 | 0.1 | 0.075 | 0 |
| 1718207700 | 0.072 | -0.017 | -19.10 | 0.085 | 0.085 | 0.072 | 0 |
| 1718121300 | 0.089 | 0.02 | 28.99 | 0.068 | 0.0955 | 0.067 | 0 |
| 1718034900 | 0.069 | 0.0045 | 6.98 | 0.074 | 0.075 | 0.069 | 0 |
| 1717775700 | 0.0645 | 0.0035 | 5.74 | 0.0585 | 0.0709999 | 0.0585 | 0 |
| 1717689300 | 0.061 | -0.0095 | -13.48 | 0.067 | 0.0704999 | 0.061 | 0 |
| 1717602900 | 0.0704999 | -0.0075 | -9.62 | 0.073 | 0.074 | 0.0645 | 0 |
| 1717516500 | 0.078 | 0.011 | 16.42 | 0.072 | 0.0825 | 0.072 | 0 |
| 1717430100 | 0.067 | -0.0065 | -8.84 | 0.0625 | 0.069 | 0.0625 | 0 |
| 1717170900 | 0.0735 | -0.001 | -1.34 | 0.073 | 0.0775 | 0.072 | 0 |
| 1717084500 | 0.0745 | -0.009 | -10.78 | 0.083 | 0.0835 | 0.074 | 0 |
| 1716998100 | 0.0835 | 0.015 | 21.90 | 0.0745 | 0.0859999 | 0.0745 | 0 |
| 1716911700 | 0.0685 | 0.0025 | 3.79 | 0.062 | 0.072 | 0.062 | 0 |
| 1716825300 | 0.066 | -0.007 | -9.59 | 0.0709999 | 0.0735 | 0.066 | 0 |
| 1716566100 | 0.073 | -0.0015 | -2.01 | 0.0835 | 0.0864999 | 0.0725 | 0 |
| 1716479700 | 0.0745 | -0.001 | -1.32 | 0.0709999 | 0.0775 | 0.07 | 0 |
| 1716393300 | 0.0755 | 0.0035 | 4.86 | 0.074 | 0.077 | 0.072 | 0 |
| 1716306900 | 0.072 | 0.004 | 5.88 | 0.0714999 | 0.079 | 0.0709999 | 4000 |
| 1716220500 | 0.068 | 0.002 | 3.03 | 0.063 | 0.0685 | 0.063 | 0 |
| 1715961300 | 0.066 | 0.001 | 1.54 | 0.0645 | 0.067 | 0.0645 | 4000 |
| 1715874900 | 0.065 | -0.0005 | -0.76 | 0.063 | 0.0675 | 0.063 | 0 |
| 1715788500 | 0.0655 | -0.0055 | -7.75 | 0.0665 | 0.0725 | 0.0655 | 0 |
| 1715702100 | 0.0709999 | -0.008 | -10.13 | 0.0785 | 0.0785 | 0.0704999 | 0 |
| 1715615700 | 0.079 | -0.0065 | -7.60 | 0.0845 | 0.085 | 0.0785 | 0 |
| 1715356500 | 0.0855 | -0.008 | -8.56 | 0.0859999 | 0.0869999 | 0.0815 | 0 |
| 1715270100 | 0.0935 | -0.007 | -6.97 | 0.0985 | 0.1045 | 0.0935 | 0 |
| 1715183700 | 0.1005 | 0.0005 | 0.50 | 0.098 | 0.109 | 0.0975 | 0 |
| 1715097300 | 0.1 | -0.01 | -9.09 | 0.1005 | 0.106 | 0.094 | 0 |
| 1715010900 | 0.11 | -0.0135 | -10.93 | 0.1165 | 0.1215 | 0.107 | 0 |
| 1714751700 | 0.1235 | -0.001 | -0.80 | 0.1215 | 0.1285 | 0.115 | 0 |
| 1714665300 | 0.1245 | -0.001 | -0.80 | 0.124 | 0.127 | 0.116 | 0 |
| 1714492500 | 0.1255 | 0.0195 | 18.40 | 0.1235 | 0.1265 | 0.1235 | 0 |
| 1714406100 | 0.106 | -0.0055 | -4.93 | 0.1045 | 0.112 | 0.1045 | 0 |
| 1714146900 | 0.1115 | -0.012 | -9.72 | 0.116 | 0.119 | 0.1075 | 0 |
| 1714060500 | 0.1235 | 0.0115 | 10.27 | 0.109 | 0.1325 | 0.1085 | 0 |
| 1713974100 | 0.112 | 0.004 | 3.70 | 0.103 | 0.112 | 0.1024999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
