IT0005616294 20250602 18 (I10484)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 0.2039999 | -0.108 | -34.62 | 0.277 | 0.277 | 0.201 | 0 |
| 1741020900 | 0.312 | 0.0255 | 8.90 | 0.2785 | 0.324 | 0.2625 | 0 |
| 1740761700 | 0.2865 | 0.008 | 2.87 | 0.269 | 0.2915 | 0.2575 | 0 |
| 1740675300 | 0.2785 | -0.0215 | -7.17 | 0.276 | 0.298 | 0.263 | 0 |
| 1740588900 | 0.3 | 0.0535 | 21.70 | 0.2685 | 0.3 | 0.2625 | 0 |
| 1740502500 | 0.2465 | 0.0265 | 12.05 | 0.2315 | 0.276 | 0.2315 | 0 |
| 1740416100 | 0.22 | 0.004 | 1.85 | 0.231 | 0.245 | 0.2115 | 0 |
| 1740156900 | 0.216 | 0.0135 | 6.67 | 0.2065 | 0.2215 | 0.2025 | 0 |
| 1740070500 | 0.2025 | 0.0025 | 1.25 | 0.201 | 0.2255 | 0.1985 | 0 |
| 1739984100 | 0.2 | -0.0285 | -12.47 | 0.242 | 0.242 | 0.2 | 0 |
| 1739897700 | 0.2285 | 0.0145 | 6.78 | 0.2175 | 0.2335 | 0.208 | 0 |
| 1739811300 | 0.214 | 0.0305 | 16.62 | 0.1905 | 0.216 | 0.1905 | 0 |
| 1739552100 | 0.1835 | 0.0025 | 1.38 | 0.18 | 0.19 | 0.1755 | 0 |
| 1739465700 | 0.181 | -0.0005 | -0.28 | 0.193 | 0.195 | 0.1729999 | 0 |
| 1739379300 | 0.1815 | 0.022 | 13.79 | 0.1685 | 0.19 | 0.1665 | 0 |
| 1739292900 | 0.1595 | 0.0115 | 7.77 | 0.144 | 0.162 | 0.1424999 | 0 |
| 1739206500 | 0.148 | -0.0005 | -0.34 | 0.148 | 0.1605 | 0.1475 | 0 |
| 1738947300 | 0.1485 | -0.007 | -4.50 | 0.154 | 0.1595 | 0.1485 | 0 |
| 1738860900 | 0.1555 | 0.031 | 24.90 | 0.1285 | 0.1595 | 0.127 | 0 |
| 1738774500 | 0.1245 | -0.0055 | -4.23 | 0.137 | 0.138 | 0.1205 | 0 |
| 1738688100 | 0.13 | -0.0085 | -6.14 | 0.131 | 0.135 | 0.1265 | 0 |
| 1738601700 | 0.1385 | -0.0385 | -21.75 | 0.151 | 0.1595 | 0.131 | 0 |
| 1738342500 | 0.177 | -0.0125 | -6.60 | 0.197 | 0.2015 | 0.171 | 0 |
| 1738256100 | 0.1895 | -0.05 | -20.88 | 0.1745 | 0.197 | 0.157 | 0 |
| 1738169700 | 0.2395 | 0.0305 | 14.59 | 0.216 | 0.242 | 0.215 | 0 |
| 1738083300 | 0.209 | 0.018 | 9.42 | 0.1945 | 0.2135 | 0.1875 | 0 |
| 1737996900 | 0.191 | -0.005 | -2.55 | 0.1885 | 0.2005 | 0.1885 | 0 |
| 1737737700 | 0.196 | -0.004 | -2.00 | 0.195 | 0.2044999 | 0.195 | 0 |
| 1737651300 | 0.2 | 0.0145 | 7.82 | 0.187 | 0.2015 | 0.1845 | 0 |
| 1737564900 | 0.1855 | 0 | 0.00 | 0.1855 | 0.1855 | 0.1855 | 0 |
| 1737478500 | 0.1855 | -0.0025 | -1.33 | 0.1865 | 0.188 | 0.179 | 0 |
| 1737392100 | 0.188 | 0.0165 | 9.62 | 0.182 | 0.188 | 0.178 | 0 |
| 1737132900 | 0.1715 | 0.018 | 11.73 | 0.159 | 0.1724999 | 0.158 | 0 |
| 1737046500 | 0.1535 | 0 | 0.00 | 0.1595 | 0.1605 | 0.1515 | 0 |
| 1736960100 | 0.1535 | 0.0285 | 22.80 | 0.135 | 0.1565 | 0.1315 | 0 |
| 1736873700 | 0.125 | 0.0225001 | 21.95 | 0.109 | 0.1265 | 0.109 | 0 |
| 1736787300 | 0.1024999 | 0.0034999 | 3.54 | 0.094 | 0.1024999 | 0.082 | 0 |
| 1736528100 | 0.099 | -0.0015 | -1.49 | 0.1055 | 0.111 | 0.0965 | 0 |
| 1736441700 | 0.1005 | 0.0105 | 11.67 | 0.0815 | 0.103 | 0.081 | 0 |
| 1736355300 | 0.09 | -0.003 | -3.23 | 0.0905 | 0.103 | 0.0859999 | 0 |
| 1736268900 | 0.093 | -0.006 | -6.06 | 0.0895 | 0.0985 | 0.08 | 0 |
| 1736182500 | 0.099 | 0.003 | 3.13 | 0.1019999 | 0.1019999 | 0.0869999 | 0 |
| 1735923300 | 0.096 | 0.0055 | 6.08 | 0.094 | 0.1015 | 0.0905 | 0 |
| 1735836900 | 0.0905 | 0.0035001 | 4.02 | 0.0845 | 0.0905 | 0.073 | 0 |
| 1735577700 | 0.0869999 | 0.0049999 | 6.10 | 0.0825 | 0.092 | 0.0815 | 0 |
| 1735318500 | 0.082 | 0.007 | 9.33 | 0.074 | 0.083 | 0.074 | 0 |
| 1734972900 | 0.075 | 0.0025 | 3.45 | 0.075 | 0.0795 | 0.073 | 0 |
| 1734713700 | 0.0725 | -0.0145 | -16.67 | 0.072 | 0.0735 | 0.0645 | 0 |
| 1734627300 | 0.0869999 | -0.0125 | -12.56 | 0.0864999 | 0.0935 | 0.0825 | 0 |
| 1734540900 | 0.0995 | 0.003 | 3.11 | 0.101 | 0.1024999 | 0.098 | 0 |
| 1734454500 | 0.0965 | -0.0135 | -12.27 | 0.1065 | 0.107 | 0.0955 | 0 |
| 1734368100 | 0.11 | 0.002 | 1.85 | 0.1115 | 0.1175 | 0.108 | 0 |
| 1734108900 | 0.108 | 0.002 | 1.89 | 0.1075 | 0.1105 | 0.1045 | 0 |
| 1734022500 | 0.106 | -0.0005 | -0.47 | 0.1105 | 0.1105 | 0.1035 | 0 |
| 1733936100 | 0.1065 | -0.0025 | -2.29 | 0.107 | 0.11 | 0.1024999 | 0 |
| 1733849700 | 0.109 | 0.005 | 4.81 | 0.1005 | 0.1095 | 0.1 | 0 |
| 1733763300 | 0.104 | 0.001 | 0.97 | 0.1105 | 0.1105 | 0.101 | 0 |
| 1733504100 | 0.103 | -0.006 | -5.50 | 0.11 | 0.1145 | 0.1015 | 3560 |
| 1733417700 | 0.109 | 0.013 | 13.54 | 0.0975 | 0.109 | 0.0975 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
