IT0005615718 20250602 350 (I10427)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 0.504 | -0.2 | -28.41 | 0.591 | 0.636 | 0.477 | 0 |
| 1741020900 | 0.704 | 0.2960001 | 72.55 | 0.455 | 0.726 | 0.379 | 0 |
| 1740761700 | 0.4079999 | -0.138 | -25.27 | 0.468 | 0.492 | 0.401 | 0 |
| 1740675300 | 0.546 | -0.049 | -8.24 | 0.508 | 0.56 | 0.47 | 0 |
| 1740588900 | 0.595 | 0.19 | 46.91 | 0.47 | 0.595 | 0.459 | 0 |
| 1740502500 | 0.405 | 0.0570001 | 16.38 | 0.3439999 | 0.438 | 0.3439999 | 0 |
| 1740416100 | 0.3479999 | 0.0479999 | 16.00 | 0.352 | 0.354 | 0.305 | 0 |
| 1740156900 | 0.3 | -0.013 | -4.15 | 0.29 | 0.323 | 0.2685 | 0 |
| 1740070500 | 0.313 | -0.016 | -4.86 | 0.353 | 0.366 | 0.301 | 0 |
| 1739984100 | 0.329 | -0.092 | -21.85 | 0.4079999 | 0.413 | 0.2475 | 0 |
| 1739897700 | 0.421 | 0.034 | 8.79 | 0.378 | 0.421 | 0.349 | 0 |
| 1739811300 | 0.387 | 0.11 | 39.71 | 0.291 | 0.396 | 0.291 | 0 |
| 1739552100 | 0.277 | -0.131 | -32.11 | 0.367 | 0.367 | 0.2625 | 0 |
| 1739465700 | 0.4079999 | 0.1245 | 43.92 | 0.329 | 0.415 | 0.319 | 0 |
| 1739379300 | 0.2834999 | 0.0279999 | 10.96 | 0.2525 | 0.293 | 0.248 | 0 |
| 1739292900 | 0.2555 | 0.0005 | 0.20 | 0.241 | 0.263 | 0.2405 | 0 |
| 1739206500 | 0.255 | 0.03 | 13.33 | 0.242 | 0.255 | 0.2325 | 0 |
| 1738947300 | 0.225 | 0.0005 | 0.22 | 0.2365 | 0.238 | 0.2105 | 0 |
| 1738860900 | 0.2245 | 0.0565 | 33.63 | 0.19 | 0.2245 | 0.185 | 0 |
| 1738774500 | 0.168 | -0.003 | -1.75 | 0.1505 | 0.1719999 | 0.1485 | 0 |
| 1738688100 | 0.171 | 0 | 0.00 | 0.1535 | 0.171 | 0.1365 | 0 |
| 1738601700 | 0.171 | -0.014 | -7.57 | 0.1575 | 0.1805 | 0.1555 | 0 |
| 1738342500 | 0.185 | -0.0255 | -12.11 | 0.212 | 0.218 | 0.1795 | 0 |
| 1738256100 | 0.2105 | 0.0075 | 3.69 | 0.2075 | 0.218 | 0.198 | 0 |
| 1738169700 | 0.203 | -0.0365 | -15.24 | 0.2225 | 0.2265 | 0.1925 | 0 |
| 1738083300 | 0.2395 | 0.0245 | 11.40 | 0.206 | 0.2525 | 0.203 | 0 |
| 1737996900 | 0.215 | 0.048 | 28.74 | 0.1705 | 0.221 | 0.1705 | 0 |
| 1737737700 | 0.167 | -0.0255 | -13.25 | 0.191 | 0.1915 | 0.1635 | 0 |
| 1737651300 | 0.1925 | 0.0365 | 23.40 | 0.1515 | 0.1925 | 0.1515 | 0 |
| 1737564900 | 0.156 | 0.0175 | 12.64 | 0.1345 | 0.1734999 | 0.1345 | 0 |
| 1737478500 | 0.1385 | -0.012 | -7.97 | 0.1525 | 0.1585 | 0.129 | 0 |
| 1737392100 | 0.1505 | -0.0105 | -6.52 | 0.156 | 0.166 | 0.1495 | 0 |
| 1737132900 | 0.161 | 0.0285 | 21.51 | 0.15 | 0.167 | 0.1395 | 0 |
| 1737046500 | 0.1325 | 0.004 | 3.11 | 0.118 | 0.1355 | 0.111 | 0 |
| 1736960100 | 0.1285 | 0.043 | 50.29 | 0.0905 | 0.1285 | 0.089 | 0 |
| 1736873700 | 0.0855 | 0.0035 | 4.27 | 0.0855 | 0.0859999 | 0.0785 | 0 |
| 1736787300 | 0.082 | 0.0065 | 8.61 | 0.057 | 0.0864999 | 0.0555 | 0 |
| 1736528100 | 0.0755 | -0.0315 | -29.44 | 0.095 | 0.098 | 0.0755 | 0 |
| 1736441700 | 0.107 | -0.008 | -6.96 | 0.1015 | 0.11 | 0.092 | 0 |
| 1736355300 | 0.115 | 0.0055 | 5.02 | 0.1085 | 0.1265 | 0.0995 | 0 |
| 1736268900 | 0.1095 | 0.01 | 10.05 | 0.082 | 0.1145 | 0.0735 | 0 |
| 1736182500 | 0.0995 | 0.0055 | 5.85 | 0.093 | 0.0995 | 0.0725 | 0 |
| 1735923300 | 0.094 | 0.0015 | 1.62 | 0.0905 | 0.1035 | 0.089 | 0 |
| 1735836900 | 0.0925 | 0.005 | 5.71 | 0.0995 | 0.101 | 0.076 | 0 |
| 1735577700 | 0.0875 | 0.0035 | 4.17 | 0.079 | 0.094 | 0.0775 | 0 |
| 1735318500 | 0.084 | -0.007 | -7.69 | 0.0815 | 0.0864999 | 0.0735 | 0 |
| 1734972900 | 0.091 | -0.009 | -9.00 | 0.089 | 0.0965 | 0.0869999 | 0 |
| 1734713700 | 0.1 | 0.0035 | 3.63 | 0.0755 | 0.1005 | 0.07 | 0 |
| 1734627300 | 0.0965 | -0.014 | -12.67 | 0.1024999 | 0.107 | 0.09 | 0 |
| 1734540900 | 0.1105 | -0.01 | -8.30 | 0.125 | 0.1255 | 0.1075 | 0 |
| 1734454500 | 0.1205 | -0.011 | -8.37 | 0.128 | 0.1335 | 0.1135 | 0 |
| 1734368100 | 0.1315 | -0.023 | -14.89 | 0.148 | 0.15 | 0.1315 | 0 |
| 1734108900 | 0.1545 | 0.023 | 17.49 | 0.124 | 0.1645 | 0.124 | 0 |
| 1734022500 | 0.1315 | -0.023 | -14.89 | 0.16 | 0.16 | 0.131 | 0 |
| 1733936100 | 0.1545 | 0.029 | 23.11 | 0.1429999 | 0.166 | 0.1405 | 0 |
| 1733849700 | 0.1255 | -0.0095 | -7.04 | 0.0905 | 0.136 | 0.0905 | 0 |
| 1733763300 | 0.135 | -0.03 | -18.18 | 0.159 | 0.159 | 0.1335 | 0 |
| 1733504100 | 0.165 | -0.0315 | -16.03 | 0.192 | 0.1925 | 0.1615 | 0 |
| 1733417700 | 0.1965 | 0.0465 | 31.00 | 0.1635 | 0.1965 | 0.163 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
