IT0005616310 20250602 20.5 (I10486)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 0.0825 | 0.0105 | 14.58 | 0.075 | 0.083 | 0.0745 | 0 |
| 1737046500 | 0.072 | -0.0005 | -0.69 | 0.0755 | 0.076 | 0.0709999 | 0 |
| 1736960100 | 0.0725 | 0.016 | 28.32 | 0.0615 | 0.074 | 0.06 | 0 |
| 1736873700 | 0.0565 | 0.012 | 26.97 | 0.049 | 0.057 | 0.0475 | 0 |
| 1736787300 | 0.0445 | 0.0015001 | 3.49 | 0.04 | 0.0445 | 0.034 | 0 |
| 1736528100 | 0.0429999 | -0.001 | -2.27 | 0.046 | 0.049 | 0.0415 | 0 |
| 1736441700 | 0.044 | 0.0055 | 14.29 | 0.034 | 0.045 | 0.0335 | 0 |
| 1736355300 | 0.0385 | -0.0015 | -3.75 | 0.039 | 0.045 | 0.0365 | 0 |
| 1736268900 | 0.04 | -0.0035 | -8.05 | 0.038 | 0.0429999 | 0.0335 | 0 |
| 1736182500 | 0.0434999 | 0.0014999 | 3.57 | 0.045 | 0.045 | 0.0375 | 0 |
| 1735923300 | 0.042 | 0.0025 | 6.33 | 0.041 | 0.045 | 0.039 | 0 |
| 1735836900 | 0.0395 | 0.0015 | 3.95 | 0.0365 | 0.0395 | 0.0305 | 0 |
| 1735577700 | 0.038 | 0.0025001 | 7.04 | 0.035 | 0.04 | 0.035 | 0 |
| 1735318500 | 0.0354999 | 0.0034999 | 10.94 | 0.0315 | 0.036 | 0.0315 | 0 |
| 1734972900 | 0.032 | 0.001 | 3.23 | 0.032 | 0.034 | 0.031 | 0 |
| 1734713700 | 0.031 | -0.0075 | -19.48 | 0.0305 | 0.0315 | 0.027 | 0 |
| 1734627300 | 0.0385 | -0.006 | -13.48 | 0.0375 | 0.041 | 0.0354999 | 0 |
| 1734540900 | 0.0445 | 0.0015001 | 3.49 | 0.0425 | 0.046 | 0.042 | 0 |
| 1734454500 | 0.0429999 | -0.0075 | -14.85 | 0.0485 | 0.0485 | 0.0425 | 0 |
| 1734368100 | 0.0505 | 0.001 | 2.02 | 0.0509999 | 0.0545 | 0.049 | 0 |
| 1734108900 | 0.0495 | 0.001 | 2.06 | 0.049 | 0.0509999 | 0.0475 | 0 |
| 1734022500 | 0.0485 | -0.0005 | -1.02 | 0.0509999 | 0.0509999 | 0.047 | 0 |
| 1733936100 | 0.049 | -0.0015 | -2.97 | 0.0495 | 0.0509999 | 0.047 | 0 |
| 1733849700 | 0.0505 | 0.0025 | 5.21 | 0.046 | 0.0509999 | 0.0455 | 0 |
| 1733763300 | 0.048 | 0.0005 | 1.05 | 0.0515 | 0.0515 | 0.0465 | 0 |
| 1733504100 | 0.0475 | -0.0035 | -6.86 | 0.0515 | 0.054 | 0.0465 | 0 |
| 1733417700 | 0.0509999 | 0.0069999 | 15.91 | 0.0445 | 0.0509999 | 0.0445 | 0 |
| 1733331300 | 0.044 | -0.0015 | -3.30 | 0.049 | 0.0495 | 0.0434999 | 0 |
| 1733244900 | 0.0455 | 0.0095 | 26.39 | 0.0434999 | 0.048 | 0.0425 | 0 |
| 1733158500 | 0.036 | 0.0015 | 4.35 | 0.035 | 0.041 | 0.0335 | 0 |
| 1732899300 | 0.0345 | 0.0045 | 15.00 | 0.0295 | 0.0345 | 0.0285 | 0 |
| 1732812900 | 0.03 | 0.005 | 20.00 | 0.0254999 | 0.03 | 0.0254999 | 0 |
| 1732726500 | 0.025 | -0.002 | -7.41 | 0.024 | 0.0254999 | 0.0235 | 0 |
| 1732640100 | 0.027 | -0.003 | -10.00 | 0.026 | 0.03 | 0.0245 | 0 |
| 1732553700 | 0.03 | 0.0025 | 9.09 | 0.029 | 0.03 | 0.027 | 0 |
| 1732294500 | 0.0275 | -0.008 | -22.54 | 0.038 | 0.039 | 0.025 | 0 |
| 1732208100 | 0.0354999 | 0.0009999 | 2.90 | 0.034 | 0.036 | 0.029 | 0 |
| 1732121700 | 0.0345 | 0 | 0.00 | 0.037 | 0.0385 | 0.0335 | 0 |
| 1732035300 | 0.0345 | -0.0015 | -4.17 | 0.035 | 0.0354999 | 0.03 | 0 |
| 1731948900 | 0.036 | 0.001 | 2.86 | 0.0345 | 0.0365 | 0.034 | 0 |
| 1731689700 | 0.035 | 0.0025 | 7.69 | 0.0305 | 0.0354999 | 0.0305 | 0 |
| 1731603300 | 0.0325 | 0.0055 | 20.37 | 0.0305 | 0.033 | 0.029 | 0 |
| 1731516900 | 0.027 | -0.0035 | -11.48 | 0.03 | 0.032 | 0.0254999 | 0 |
| 1731430500 | 0.0305 | -0.007 | -18.67 | 0.034 | 0.037 | 0.0305 | 0 |
| 1731344100 | 0.0375 | 0.01 | 36.36 | 0.0305 | 0.038 | 0.0305 | 0 |
| 1731084900 | 0.0275 | -0.009 | -24.66 | 0.033 | 0.033 | 0.026 | 0 |
| 1730998500 | 0.0365 | 0.009 | 32.73 | 0.03 | 0.0385 | 0.0245 | 0 |
| 1730912100 | 0.0275 | -0.005 | -15.38 | 0.0445 | 0.0515 | 0.026 | 0 |
| 1730825700 | 0.0325 | 0.002 | 6.56 | 0.03 | 0.0325 | 0.0285 | 0 |
| 1730739300 | 0.0305 | -0.001 | -3.17 | 0.0305 | 0.032 | 0.0295 | 0 |
| 1730480100 | 0.0315 | 0.0035 | 12.50 | 0.0285 | 0.033 | 0.0285 | 0 |
| 1730393700 | 0.028 | 0.001 | 3.70 | 0.024 | 0.03 | 0.024 | 0 |
| 1730307300 | 0.027 | -0.007 | -20.59 | 0.033 | 0.033 | 0.025 | 0 |
| 1730220900 | 0.034 | -0.0025 | -6.85 | 0.039 | 0.0395 | 0.034 | 0 |
| 1730134500 | 0.0365 | 0.0025 | 7.35 | 0.0354999 | 0.0375 | 0.032 | 0 |
| 1729871700 | 0.034 | -0.0025 | -6.85 | 0.037 | 0.04 | 0.034 | 0 |
| 1729785300 | 0.0365 | -0.0065 | -15.12 | 0.045 | 0.045 | 0.0354999 | 0 |
| 1729698900 | 0.0429999 | -0.004 | -8.51 | 0.035 | 0.045 | 0.034 | 0 |
| 1729612500 | 0.047 | 0.0025 | 5.62 | 0.0429999 | 0.047 | 0.042 | 0 |
| 1729526100 | 0.0445 | -0.004 | -8.25 | 0.046 | 0.049 | 0.0445 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
