IT0005616666 20250602 50 (I10522)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 0.2775 | -0.002 | -0.72 | 0.245 | 0.296 | 0.2425 | 0 |
| 1740588900 | 0.2795 | 0.046 | 19.70 | 0.2305 | 0.2795 | 0.1995 | 0 |
| 1740502500 | 0.2335 | -0.021 | -8.25 | 0.177 | 0.2455 | 0.177 | 0 |
| 1740416100 | 0.2545 | 0.0105 | 4.30 | 0.2505 | 0.271 | 0.2225 | 0 |
| 1740156900 | 0.244 | -0.02 | -7.58 | 0.2705 | 0.2905 | 0.2285 | 0 |
| 1740070500 | 0.264 | -0.093 | -26.05 | 0.331 | 0.371 | 0.2585 | 0 |
| 1739984100 | 0.357 | -0.079 | -18.12 | 0.403 | 0.4079999 | 0.349 | 0 |
| 1739897700 | 0.436 | 0.003 | 0.69 | 0.417 | 0.436 | 0.4099999 | 0 |
| 1739811300 | 0.433 | -0.002 | -0.46 | 0.425 | 0.471 | 0.425 | 0 |
| 1739552100 | 0.435 | 0.04 | 10.13 | 0.394 | 0.448 | 0.394 | 0 |
| 1739465700 | 0.395 | 0.102 | 34.81 | 0.339 | 0.403 | 0.322 | 0 |
| 1739379300 | 0.293 | 0.0375 | 14.68 | 0.2595 | 0.299 | 0.257 | 0 |
| 1739292900 | 0.2555 | -0.0275 | -9.72 | 0.258 | 0.267 | 0.2485 | 0 |
| 1739206500 | 0.2829999 | 0.0144999 | 5.40 | 0.2695 | 0.3 | 0.2695 | 0 |
| 1738947300 | 0.2685 | 0.01 | 3.87 | 0.261 | 0.312 | 0.26 | 0 |
| 1738860900 | 0.2585 | 0.0405 | 18.58 | 0.215 | 0.2725 | 0.2145 | 0 |
| 1738774500 | 0.218 | -0.061 | -21.86 | 0.2475 | 0.2475 | 0.206 | 0 |
| 1738688100 | 0.279 | -0.01 | -3.46 | 0.2775 | 0.289 | 0.2585 | 0 |
| 1738601700 | 0.289 | -0.018 | -5.86 | 0.236 | 0.297 | 0.236 | 0 |
| 1738342500 | 0.307 | -0.011 | -3.46 | 0.321 | 0.326 | 0.304 | 0 |
| 1738256100 | 0.318 | 0.008 | 2.58 | 0.317 | 0.324 | 0.307 | 0 |
| 1738169700 | 0.31 | 0.008 | 2.65 | 0.301 | 0.316 | 0.2925 | 0 |
| 1738083300 | 0.302 | 0.007 | 2.37 | 0.296 | 0.314 | 0.2785 | 0 |
| 1737996900 | 0.295 | -0.003 | -1.01 | 0.299 | 0.311 | 0.2849999 | 0 |
| 1737737700 | 0.298 | 0.026 | 9.56 | 0.3 | 0.343 | 0.2955 | 0 |
| 1737651300 | 0.272 | -0.055 | -16.82 | 0.324 | 0.324 | 0.261 | 0 |
| 1737564900 | 0.327 | 0.0595 | 22.24 | 0.287 | 0.327 | 0.28 | 0 |
| 1737478500 | 0.2675 | -0.004 | -1.47 | 0.2315 | 0.2844999 | 0.227 | 0 |
| 1737392100 | 0.2715 | -0.0205 | -7.02 | 0.299 | 0.301 | 0.271 | 0 |
| 1737132900 | 0.292 | 0.013 | 4.66 | 0.289 | 0.325 | 0.2824999 | 0 |
| 1737046500 | 0.279 | 0.03 | 12.05 | 0.275 | 0.324 | 0.275 | 0 |
| 1736960100 | 0.249 | 0.04 | 19.14 | 0.2145 | 0.249 | 0.2034999 | 0 |
| 1736873700 | 0.209 | 0.0265 | 14.52 | 0.2125 | 0.231 | 0.209 | 0 |
| 1736787300 | 0.1825 | 0.004 | 2.24 | 0.201 | 0.201 | 0.171 | 0 |
| 1736528100 | 0.1785 | -0.0195 | -9.85 | 0.1739999 | 0.193 | 0.167 | 0 |
| 1736441700 | 0.198 | -0.0355 | -15.20 | 0.2225 | 0.2225 | 0.195 | 0 |
| 1736355300 | 0.2335 | -0.0145 | -5.85 | 0.241 | 0.2495 | 0.216 | 0 |
| 1736268900 | 0.248 | 0.006 | 2.48 | 0.224 | 0.259 | 0.224 | 0 |
| 1736182500 | 0.242 | 0.0380001 | 18.63 | 0.222 | 0.273 | 0.2155 | 0 |
| 1735923300 | 0.2039999 | -0.037 | -15.35 | 0.2305 | 0.2325 | 0.2025 | 0 |
| 1735836900 | 0.241 | 0.0085 | 3.66 | 0.254 | 0.26 | 0.219 | 0 |
| 1735577700 | 0.2325 | -0.0115 | -4.71 | 0.2345 | 0.248 | 0.2285 | 0 |
| 1735318500 | 0.244 | 0.0185 | 8.20 | 0.2455 | 0.248 | 0.235 | 0 |
| 1734972900 | 0.2255 | -0.024 | -9.62 | 0.2505 | 0.2505 | 0.2215 | 0 |
| 1734713700 | 0.2495 | 0.0115 | 4.83 | 0.213 | 0.25 | 0.186 | 0 |
| 1734627300 | 0.238 | 0.037 | 18.41 | 0.2495 | 0.279 | 0.235 | 0 |
| 1734540900 | 0.201 | 0.074 | 58.27 | 0.2225 | 0.228 | 0.1965 | 0 |
| 1734454500 | 0.127 | 0.006 | 4.96 | 0.1185 | 0.14 | 0.1185 | 0 |
| 1734368100 | 0.121 | -0.019 | -13.57 | 0.1409999 | 0.1429999 | 0.112 | 0 |
| 1734108900 | 0.14 | 0.013 | 10.24 | 0.1285 | 0.1565 | 0.1285 | 0 |
| 1734022500 | 0.127 | 0.003 | 2.42 | 0.127 | 0.1365 | 0.125 | 0 |
| 1733936100 | 0.124 | -0.003 | -2.36 | 0.124 | 0.136 | 0.119 | 0 |
| 1733849700 | 0.127 | 0.008 | 6.72 | 0.1235 | 0.129 | 0.1195 | 0 |
| 1733763300 | 0.119 | -0.006 | -4.80 | 0.1335 | 0.1395 | 0.1165 | 0 |
| 1733504100 | 0.125 | 0.025 | 25.00 | 0.097 | 0.1325 | 0.097 | 0 |
| 1733417700 | 0.1 | 0.02 | 25.00 | 0.0869999 | 0.103 | 0.0855 | 0 |
| 1733331300 | 0.08 | 0.03 | 60.00 | 0.0525 | 0.0869999 | 0.0525 | 0 |
| 1733244900 | 0.05 | 0.0035 | 7.53 | 0.049 | 0.057 | 0.0485 | 0 |
| 1733158500 | 0.0465 | -0.0185 | -28.46 | 0.0485 | 0.0605 | 0.036 | 0 |
| 1732899300 | 0.065 | 0.0145 | 28.71 | 0.0445 | 0.065 | 0.0445 | 0 |
| 1732812900 | 0.0505 | 0.004 | 8.60 | 0.048 | 0.054 | 0.0455 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
