IT0005589855 20241220 32000 (I10142)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 0.026 | -0.012 | -31.58 | 0.0305 | 0.032 | 0.0254999 | 0 |
| 1731084900 | 0.038 | 0.0015 | 4.11 | 0.04 | 0.0425 | 0.0354999 | 0 |
| 1730998500 | 0.0365 | -0.006 | -14.12 | 0.036 | 0.039 | 0.032 | 0 |
| 1730912100 | 0.0425 | 0.0035 | 8.97 | 0.0335 | 0.0445 | 0.0235 | 0 |
| 1730825700 | 0.039 | -0.002 | -4.88 | 0.04 | 0.0429999 | 0.0365 | 0 |
| 1730739300 | 0.041 | 0.003 | 7.89 | 0.0375 | 0.0415 | 0.036 | 0 |
| 1730480100 | 0.038 | -0.01 | -20.83 | 0.045 | 0.045 | 0.0375 | 0 |
| 1730393700 | 0.048 | 0.007 | 17.07 | 0.045 | 0.052 | 0.0434999 | 0 |
| 1730307300 | 0.041 | 0.007 | 20.59 | 0.038 | 0.0445 | 0.0375 | 0 |
| 1730220900 | 0.034 | 0.0005 | 1.49 | 0.029 | 0.0345 | 0.029 | 0 |
| 1730134500 | 0.0335 | -0.006 | -15.19 | 0.035 | 0.04 | 0.0335 | 29000 |
| 1729871700 | 0.0395 | -0.001 | -2.47 | 0.039 | 0.041 | 0.037 | 0 |
| 1729785300 | 0.0405 | -0.002 | -4.71 | 0.038 | 0.0405 | 0.035 | 9000 |
| 1729698900 | 0.0425 | 0 | 0.00 | 0.04 | 0.0434999 | 0.04 | 0 |
| 1729612500 | 0.0425 | 0.0035 | 8.97 | 0.04 | 0.047 | 0.0385 | 0 |
| 1729526100 | 0.039 | 0.004 | 11.43 | 0.034 | 0.039 | 0.033 | 0 |
| 1729266900 | 0.035 | -0.0045 | -11.39 | 0.038 | 0.038 | 0.0345 | 0 |
| 1729180500 | 0.0395 | -0.007 | -15.05 | 0.0425 | 0.0425 | 0.037 | 0 |
| 1729094100 | 0.0465 | 0.001 | 2.20 | 0.048 | 0.052 | 0.0455 | 35000 |
| 1729007700 | 0.0455 | -0.0005 | -1.09 | 0.0434999 | 0.048 | 0.0415 | 7000 |
| 1728921300 | 0.046 | -0.0105 | -18.58 | 0.052 | 0.054 | 0.046 | 10000 |
| 1728662100 | 0.0565 | -0.0065 | -10.32 | 0.0615 | 0.064 | 0.0555 | 6000 |
| 1728575700 | 0.063 | -0.003 | -4.55 | 0.062 | 0.0675 | 0.062 | 0 |
| 1728489300 | 0.066 | -0.009 | -12.00 | 0.076 | 0.0765 | 0.066 | 0 |
| 1728402900 | 0.075 | 0.003 | 4.17 | 0.0735 | 0.0825 | 0.0709999 | 0 |
| 1728316500 | 0.072 | -0.007 | -8.86 | 0.0745 | 0.082 | 0.0709999 | 0 |
| 1728057300 | 0.079 | -0.016 | -16.84 | 0.0885 | 0.089 | 0.077 | 0 |
| 1727970900 | 0.095 | 0.0165 | 21.02 | 0.079 | 0.0955 | 0.079 | 0 |
| 1727884500 | 0.0785 | 0.0025 | 3.29 | 0.077 | 0.084 | 0.0704999 | 21700 |
| 1727798100 | 0.076 | 0.0135 | 21.60 | 0.0615 | 0.078 | 0.061 | 0 |
| 1727711700 | 0.0625 | 0.0135 | 27.55 | 0.0555 | 0.0635 | 0.0555 | 0 |
| 1727452500 | 0.049 | -0.0075 | -13.27 | 0.052 | 0.0545 | 0.049 | 4000 |
| 1727366100 | 0.0565 | -0.0105 | -15.67 | 0.057 | 0.0585 | 0.053 | 8000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
