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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719330900 | 0.1215 | 0.0055 | 4.74 | 0.118 | 0.123 | 0.1175 | 0 |
| 1719244500 | 0.116 | -0.02 | -14.71 | 0.1295 | 0.13 | 0.116 | 0 |
| 1718985300 | 0.136 | 0.0135 | 11.02 | 0.129 | 0.144 | 0.128 | 0 |
| 1718898900 | 0.1225 | -0.013 | -9.59 | 0.131 | 0.131 | 0.12 | 0 |
| 1718812500 | 0.1355 | 0.0005 | 0.37 | 0.133 | 0.1365 | 0.128 | 0 |
| 1718726100 | 0.135 | -0.014 | -9.40 | 0.1365 | 0.1414999 | 0.1335 | 0 |
| 1718639700 | 0.149 | -0.0115 | -7.17 | 0.1495 | 0.161 | 0.1409999 | 0 |
| 1718380500 | 0.1605 | 0.04 | 33.20 | 0.123 | 0.1675 | 0.123 | 0 |
| 1718294100 | 0.1205 | 0.0245 | 25.52 | 0.101 | 0.1215 | 0.0995 | 0 |
| 1718207700 | 0.096 | -0.0155 | -13.90 | 0.1075 | 0.1075 | 0.0955 | 0 |
| 1718121300 | 0.1115 | 0.0175 | 18.62 | 0.0935 | 0.117 | 0.0915 | 0 |
| 1718034900 | 0.094 | 0.005 | 5.62 | 0.0975 | 0.099 | 0.094 | 0 |
| 1717775700 | 0.089 | 0.0025001 | 2.89 | 0.084 | 0.0955 | 0.084 | 0 |
| 1717689300 | 0.0864999 | -0.0085 | -8.95 | 0.0915 | 0.095 | 0.0859999 | 0 |
| 1717602900 | 0.095 | -0.007 | -6.86 | 0.0975 | 0.0985 | 0.089 | 0 |
| 1717516500 | 0.1019999 | 0.0109999 | 12.09 | 0.0965 | 0.106 | 0.0965 | 0 |
| 1717430100 | 0.091 | -0.006 | -6.19 | 0.0869999 | 0.0925 | 0.0869999 | 0 |
| 1717170900 | 0.097 | -0.001 | -1.02 | 0.096 | 0.1005 | 0.0955 | 0 |
| 1717084500 | 0.098 | -0.0085 | -7.98 | 0.106 | 0.1065 | 0.0975 | 0 |
| 1716998100 | 0.1065 | 0.0135 | 14.52 | 0.098 | 0.1085 | 0.098 | 0 |
| 1716911700 | 0.093 | 0.0035 | 3.91 | 0.0885 | 0.0965 | 0.0885 | 0 |
| 1716825300 | 0.0895 | -0.0065 | -6.77 | 0.0945 | 0.0965 | 0.0895 | 0 |
| 1716566100 | 0.096 | -0.001 | -1.03 | 0.106 | 0.109 | 0.0955 | 0 |
| 1716479700 | 0.097 | -0.001 | -1.02 | 0.094 | 0.1 | 0.093 | 0 |
| 1716393300 | 0.098 | 0.003 | 3.16 | 0.097 | 0.0995 | 0.095 | 0 |
| 1716306900 | 0.095 | 0.002 | 2.15 | 0.095 | 0.1019999 | 0.094 | 0 |
| 1716220500 | 0.093 | 0.0025 | 2.76 | 0.088 | 0.093 | 0.0875 | 0 |
| 1715961300 | 0.0905 | 0.001 | 1.12 | 0.0885 | 0.092 | 0.0885 | 0 |
| 1715874900 | 0.0895 | 0.0005 | 0.56 | 0.0875 | 0.091 | 0.0869999 | 0 |
| 1715788500 | 0.089 | -0.0065 | -6.81 | 0.091 | 0.096 | 0.089 | 0 |
| 1715702100 | 0.0955 | -0.006 | -5.91 | 0.1005 | 0.1015 | 0.0945 | 0 |
| 1715615700 | 0.1015 | -0.006 | -5.58 | 0.1065 | 0.1065 | 0.101 | 0 |
| 1715356500 | 0.1075 | -0.0095 | -8.12 | 0.11 | 0.1105 | 0.104 | 0 |
| 1715270100 | 0.117 | -0.006 | -4.88 | 0.1215 | 0.127 | 0.117 | 0 |
| 1715183700 | 0.123 | 0.0025 | 2.07 | 0.119 | 0.1285 | 0.1185 | 0 |
| 1715097300 | 0.1205 | -0.009 | -6.95 | 0.121 | 0.1255 | 0.1155 | 0 |
| 1715010900 | 0.1295 | -0.0115 | -8.16 | 0.1355 | 0.139 | 0.127 | 0 |
| 1714751700 | 0.1409999 | 0 | 0.00 | 0.138 | 0.1445 | 0.134 | 0 |
| 1714665300 | 0.1409999 | -0.0005 | -0.35 | 0.1409999 | 0.1429999 | 0.134 | 0 |
| 1714492500 | 0.1414999 | 0.0164999 | 13.20 | 0.14 | 0.1429999 | 0.14 | 0 |
| 1714406100 | 0.125 | -0.005 | -3.85 | 0.1245 | 0.1305 | 0.124 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
