IT0005589855 20241220 32000 (I10142)
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 |
|---|---|---|---|---|---|---|---|
| 1727279700 | 0.067 | 0 | 0.00 | 0.069 | 0.0704999 | 0.063 | 0 |
| 1727193300 | 0.067 | -0.006 | -8.22 | 0.066 | 0.07 | 0.065 | 0 |
| 1727106900 | 0.073 | 0.0005 | 0.69 | 0.0714999 | 0.075 | 0.0704999 | 0 |
| 1726847700 | 0.0725 | 0.0045 | 6.62 | 0.069 | 0.0735 | 0.0655 | 0 |
| 1726761300 | 0.068 | -0.011 | -13.92 | 0.0695 | 0.074 | 0.067 | 4000 |
| 1726674900 | 0.079 | 0.0045 | 6.04 | 0.0725 | 0.08 | 0.0725 | 0 |
| 1726588500 | 0.0745 | -0.0075 | -9.15 | 0.076 | 0.0785 | 0.0704999 | 0 |
| 1726502100 | 0.082 | -0.0015 | -1.80 | 0.082 | 0.0855 | 0.0775 | 3000 |
| 1726242900 | 0.0835 | -0.008 | -8.74 | 0.0869999 | 0.0885 | 0.08 | 0 |
| 1726156500 | 0.0915 | -0.012 | -11.59 | 0.091 | 0.0985 | 0.0859999 | 2700 |
| 1726070100 | 0.1035 | 0.003 | 2.99 | 0.097 | 0.11 | 0.0935 | 0 |
| 1725983700 | 0.1005 | 0.007 | 7.49 | 0.0905 | 0.104 | 0.0864999 | 0 |
| 1725897300 | 0.0935 | -0.0005 | -0.53 | 0.095 | 0.0965 | 0.089 | 0 |
| 1725638100 | 0.094 | 0.0055 | 6.21 | 0.093 | 0.1015 | 0.083 | 5000 |
| 1725551700 | 0.0885 | -0.002 | -2.21 | 0.09 | 0.09 | 0.085 | 0 |
| 1725465300 | 0.0905 | 0.0075 | 9.04 | 0.0935 | 0.0955 | 0.0869999 | 5000 |
| 1725378900 | 0.083 | 0.0145 | 21.17 | 0.066 | 0.084 | 0.066 | 0 |
| 1725292500 | 0.0685 | 0.002 | 3.01 | 0.068 | 0.0725 | 0.0675 | 0 |
| 1725033300 | 0.0665 | -0.004 | -5.67 | 0.067 | 0.067 | 0.0625 | 0 |
| 1724946900 | 0.0704999 | -0.007 | -9.03 | 0.0745 | 0.0745 | 0.0695 | 0 |
| 1724860500 | 0.0775 | -0.004 | -4.91 | 0.078 | 0.0795 | 0.0755 | 0 |
| 1724774100 | 0.0815 | -0.005 | -5.78 | 0.0825 | 0.0855 | 0.0795 | 0 |
| 1724687700 | 0.0864999 | -0.0005 | -0.57 | 0.0864999 | 0.0885 | 0.084 | 0 |
| 1724428500 | 0.0869999 | -0.009 | -9.38 | 0.0905 | 0.0905 | 0.085 | 0 |
| 1724342100 | 0.096 | 0 | 0.00 | 0.0955 | 0.0975 | 0.092 | 0 |
| 1724255700 | 0.096 | -0.0065 | -6.34 | 0.1005 | 0.1019999 | 0.095 | 0 |
| 1724169300 | 0.1024999 | 0.0054999 | 5.67 | 0.092 | 0.103 | 0.0905 | 0 |
| 1724082900 | 0.097 | -0.008 | -7.62 | 0.0955 | 0.097 | 0.092 | 0 |
| 1723823700 | 0.105 | -0.029 | -21.64 | 0.108 | 0.113 | 0.103 | 0 |
| 1723650900 | 0.134 | -0.017 | -11.26 | 0.1429999 | 0.1429999 | 0.1335 | 0 |
| 1723564500 | 0.151 | -0.0075 | -4.73 | 0.151 | 0.1645 | 0.151 | 0 |
| 1723478100 | 0.1585 | -0.01 | -5.93 | 0.163 | 0.1645 | 0.1515 | 0 |
| 1723218900 | 0.1685 | -0.005 | -2.88 | 0.175 | 0.178 | 0.1565 | 0 |
| 1723132500 | 0.1734999 | 0.0099999 | 6.12 | 0.189 | 0.199 | 0.1715 | 0 |
| 1723046100 | 0.1635 | -0.0495 | -23.24 | 0.196 | 0.196 | 0.1615 | 0 |
| 1722959700 | 0.213 | -0.0015 | -0.70 | 0.2065 | 0.226 | 0.195 | 0 |
| 1722873300 | 0.2145 | 0.044 | 25.81 | 0.25 | 0.26 | 0.213 | 0 |
| 1722614100 | 0.1705 | 0.0435 | 34.25 | 0.1485 | 0.1745 | 0.144 | 0 |
| 1722527700 | 0.127 | 0.0295 | 30.26 | 0.109 | 0.1295 | 0.1055 | 0 |
| 1722441300 | 0.0975 | 0.004 | 4.28 | 0.089 | 0.1005 | 0.0885 | 0 |
| 1722354900 | 0.0935 | -0.0095 | -9.22 | 0.097 | 0.101 | 0.089 | 0 |
| 1722268500 | 0.103 | 0.004 | 4.04 | 0.0925 | 0.104 | 0.09 | 0 |
| 1722009300 | 0.099 | -0.003 | -2.94 | 0.104 | 0.1055 | 0.0975 | 0 |
| 1721922900 | 0.1019999 | 0.0194999 | 23.64 | 0.1005 | 0.112 | 0.097 | 0 |
| 1721836500 | 0.0825 | 0.0055 | 7.14 | 0.081 | 0.0885 | 0.078 | 0 |
| 1721750100 | 0.077 | 0.001 | 1.32 | 0.0735 | 0.0785 | 0.0709999 | 0 |
| 1721663700 | 0.076 | -0.0145 | -16.02 | 0.083 | 0.083 | 0.074 | 0 |
| 1721404500 | 0.0905 | 0.01 | 12.42 | 0.0845 | 0.0905 | 0.0845 | 0 |
| 1721318100 | 0.0805 | -0.003 | -3.59 | 0.081 | 0.085 | 0.0755 | 0 |
| 1721231700 | 0.0835 | -0.001 | -1.18 | 0.0875 | 0.09 | 0.0815 | 0 |
| 1721145300 | 0.0845 | 0.0005 | 0.60 | 0.091 | 0.0945 | 0.0835 | 0 |
| 1721058900 | 0.084 | 0.0045 | 5.66 | 0.0845 | 0.0864999 | 0.0805 | 0 |
| 1720799700 | 0.0795 | -0.007 | -8.09 | 0.0835 | 0.0855 | 0.0795 | 0 |
| 1720713300 | 0.0864999 | -0.001 | -1.14 | 0.0885 | 0.089 | 0.0845 | 0 |
| 1720626900 | 0.0875 | -0.0145 | -14.22 | 0.0985 | 0.0985 | 0.0875 | 0 |
| 1720540500 | 0.1019999 | 0.0064999 | 6.81 | 0.0975 | 0.1019999 | 0.0925 | 0 |
| 1720454100 | 0.0955 | -0.004 | -4.02 | 0.0985 | 0.0985 | 0.0845 | 0 |
| 1720194900 | 0.0995 | 0.0025 | 2.58 | 0.095 | 0.1045 | 0.09 | 0 |
| 1720108500 | 0.097 | -0.008 | -7.62 | 0.099 | 0.1 | 0.0965 | 0 |
| 1720022100 | 0.105 | -0.0135 | -11.39 | 0.113 | 0.113 | 0.1015 | 0 |
| 1719935700 | 0.1185 | 0.0065 | 5.80 | 0.1175 | 0.1265 | 0.1175 | 0 |
| 1719849300 | 0.112 | -0.0275 | -19.71 | 0.115 | 0.12 | 0.1095 | 0 |
| 1719590100 | 0.1395 | 0.0015 | 1.09 | 0.1345 | 0.1435 | 0.132 | 0 |
| 1719503700 | 0.138 | 0.0115 | 9.09 | 0.129 | 0.139 | 0.1245 | 0 |
| 1719417300 | 0.1265 | 0.005 | 4.12 | 0.1195 | 0.1325 | 0.1175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
