IDEntity (IDNTT)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.84 | 2.84 | 2.84 | 2000 | 2.84 | DE |
| 4 | -0.02 | -0.699300699301 | 2.86 | 2.98 | 2.84 | 2500 | 2.888 | DE |
| 12 | -0.2 | -6.57894736842 | 3.04 | 3.04 | 2.76 | 3606 | 2.88168067 | DE |
| 26 | -0.04 | -1.38888888889 | 2.88 | 3.18 | 2.58 | 5263 | 2.8539 | DE |
| 52 | -0.44 | -13.4146341463 | 3.28 | 3.74 | 2.58 | 7709 | 3.19199095 | DE |
| 156 | -0.865 | -23.34682861 | 3.705 | 3.81 | 2.485 | 8080 | 3.27366556 | DE |
| 260 | 0.26 | 10.0775193798 | 2.58 | 3.97 | 2.3 | 20542 | 3.27035814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737392100 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1737132900 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1737046500 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 3000 |
| 1736960100 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1736873700 | 2.84 | -0.04 | -1.39 | 2.84 | 2.84 | 2.84 | 1000 |
| 1736787300 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1736528100 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1736441700 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 1000 |
| 1736355300 | 2.88 | -0.04 | -1.37 | 2.96 | 2.98 | 2.88 | 4000 |
| 1736268900 | 2.92 | 0.02 | 0.69 | 2.92 | 2.92 | 2.92 | 1000 |
| 1736182500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2000 |
| 1735923300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2000 |
| 1735836900 | 2.9 | 0.02 | 0.69 | 2.9 | 2.9 | 2.9 | 6000 |
| 1735577700 | 2.88 | -0.06 | -2.04 | 2.84 | 2.88 | 2.84 | 3000 |
| 1735318500 | 2.94 | 0.04 | 1.38 | 2.86 | 2.94 | 2.86 | 2000 |
| 1734972900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1734713700 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.9 | 1000 |
| 1734627300 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.9 | 2000 |
| 1734540900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1734454500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1000 |
| 1734368100 | 2.9 | -0.12 | -3.97 | 2.94 | 2.94 | 2.9 | 2000 |
| 1734108900 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734022500 | 3.02 | 0.1 | 3.42 | 2.96 | 3.02 | 2.96 | 5000 |
| 1733936100 | 2.92 | -0.02 | -0.68 | 2.88 | 2.92 | 2.88 | 2000 |
| 1733849700 | 2.94 | 0.14 | 5.00 | 2.86 | 2.94 | 2.86 | 10000 |
| 1733763300 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 3000 |
| 1733504100 | 2.7799999 | 0.02 | 0.72 | 2.86 | 2.86 | 2.7799999 | 4000 |
| 1733417700 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1733331300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1733244900 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1733158500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732899300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732812900 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732726500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732640100 | 2.7599999 | -0.04 | -1.43 | 2.7599999 | 2.7599999 | 2.7599999 | 1000 |
| 1732553700 | 2.8 | -0.02 | -0.71 | 2.8 | 2.8 | 2.8 | 1000 |
| 1732294500 | 2.82 | -0.02 | -0.70 | 2.92 | 2.92 | 2.8 | 16000 |
| 1732208100 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1000 |
| 1732121700 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1000 |
| 1732035300 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1731948900 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1731689700 | 2.84 | -0.04 | -1.39 | 2.84 | 2.84 | 2.84 | 4000 |
| 1731603300 | 2.88 | 0.02 | 0.70 | 2.88 | 2.88 | 2.88 | 2000 |
| 1731516900 | 2.86 | -0.02 | -0.69 | 2.86 | 2.86 | 2.86 | 3000 |
| 1731430500 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1731344100 | 2.88 | 0.02 | 0.70 | 2.88 | 2.88 | 2.88 | 1000 |
| 1731084900 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 2000 |
| 1730998500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730912100 | 2.9 | 0.02 | 0.69 | 2.88 | 2.96 | 2.88 | 8000 |
| 1730825700 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 2000 |
| 1730739300 | 2.88 | -0.04 | -1.37 | 2.88 | 2.92 | 2.84 | 11000 |
| 1730480100 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730393700 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730307300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730220900 | 2.92 | -0.02 | -0.68 | 3.04 | 3.04 | 2.92 | 11000 |
| 1730134500 | 2.94 | -0.1 | -3.29 | 2.96 | 2.96 | 2.94 | 2000 |
| 1729871700 | 3.04 | 0.1 | 3.40 | 3 | 3.04 | 2.96 | 5000 |
| 1729785300 | 2.94 | -0.18 | -5.77 | 3.1 | 3.12 | 2.94 | 13000 |
| 1729698900 | 3.12 | 0.16 | 5.41 | 3.06 | 3.18 | 3.02 | 20000 |
| 1729612500 | 2.96 | 0.04 | 1.37 | 2.96 | 2.96 | 2.96 | 3000 |
| 1729526100 | 2.92 | 0.02 | 0.69 | 2.96 | 3.02 | 2.92 | 15000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
