Exchange Traded Fund (IFSE)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1721922900 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1721836500 | 9.455 | 0.02 | 0.17 | 9.455 | 9.455 | 9.455 | 1800 |
| 1721750100 | 9.439 | 0 | 0.00 | 9.439 | 9.439 | 9.439 | 0 |
| 1721663700 | 9.439 | 0 | 0.00 | 9.439 | 9.439 | 9.439 | 0 |
| 1721404500 | 9.439 | -0.05 | -0.53 | 9.442 | 9.442 | 9.439 | 2650 |
| 1721318100 | 9.489 | -0.1 | -1.00 | 9.489 | 9.489 | 9.489 | 400 |
| 1721231700 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1721145300 | 9.585 | 0 | 0.00 | 9.585 | 9.585 | 9.585 | 0 |
| 1721058900 | 9.585 | 0.04 | 0.37 | 9.585 | 9.585 | 9.585 | 18 |
| 1720799700 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1720713300 | 9.55 | 0.09 | 0.96 | 9.563 | 9.563 | 9.55 | 1150 |
| 1720626900 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1720540500 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1720454100 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1720194900 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1720108500 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1720022100 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1719935700 | 9.459 | 0 | 0.00 | 9.459 | 9.459 | 9.459 | 0 |
| 1719849300 | 9.459 | 0.04 | 0.44 | 9.459 | 9.459 | 9.459 | 76 |
| 1719590100 | 9.418 | -0.1 | -1.01 | 9.434 | 9.453 | 9.418 | 1923 |
| 1719503700 | 9.514 | 0 | 0.00 | 9.514 | 9.514 | 9.514 | 0 |
| 1719417300 | 9.514 | 0 | 0.00 | 9.514 | 9.514 | 9.514 | 0 |
| 1719330900 | 9.514 | -0.02 | -0.22 | 9.514 | 9.514 | 9.514 | 6 |
| 1719244500 | 9.535 | 0.13 | 1.40 | 9.4629999 | 9.535 | 9.4629999 | 38 |
| 1718985300 | 9.403 | 0 | 0.00 | 9.403 | 9.403 | 9.403 | 0 |
| 1718898900 | 9.403 | 0 | 0.00 | 9.403 | 9.403 | 9.403 | 0 |
| 1718812500 | 9.403 | 0 | 0.00 | 9.403 | 9.403 | 9.403 | 0 |
| 1718726100 | 9.403 | 0 | 0.00 | 9.403 | 9.403 | 9.403 | 0 |
| 1718639700 | 9.403 | 0.02 | 0.21 | 9.403 | 9.403 | 9.403 | 23 |
| 1718380500 | 9.3829999 | -0.29 | -3.02 | 9.3829999 | 9.3829999 | 9.3829999 | 250 |
| 1718294100 | 9.675 | 0 | 0.00 | 9.675 | 9.675 | 9.675 | 0 |
| 1718207700 | 9.675 | 0 | 0.00 | 9.675 | 9.675 | 9.675 | 0 |
| 1718121300 | 9.675 | 0.03 | 0.27 | 9.675 | 9.675 | 9.675 | 3 |
| 1718034900 | 9.6489999 | 0 | 0.00 | 9.6489999 | 9.6489999 | 9.6489999 | 0 |
| 1717775700 | 9.6489999 | 0 | 0.00 | 9.6489999 | 9.6489999 | 9.6489999 | 0 |
| 1717689300 | 9.6489999 | 0.03 | 0.30 | 9.6489999 | 9.6489999 | 9.6489999 | 150 |
| 1717602900 | 9.6199999 | 0.02 | 0.25 | 9.6199999 | 9.6199999 | 9.6199999 | 88 |
| 1717516500 | 9.596 | 0 | 0.00 | 9.596 | 9.596 | 9.596 | 0 |
| 1717430100 | 9.596 | 0.07 | 0.76 | 9.605 | 9.605 | 9.595 | 763 |
| 1717170900 | 9.5239999 | 0 | 0.00 | 9.5239999 | 9.5239999 | 9.5239999 | 0 |
| 1717084500 | 9.5239999 | -0.01 | -0.07 | 9.498 | 9.5239999 | 9.498 | 10040 |
| 1716998100 | 9.531 | 0 | 0.00 | 9.531 | 9.531 | 9.531 | 0 |
| 1716911700 | 9.531 | -0.06 | -0.57 | 9.567 | 9.567 | 9.531 | 1900 |
| 1716825300 | 9.586 | 0.07 | 0.75 | 9.586 | 9.586 | 9.586 | 520 |
| 1716566100 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1716479700 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1716393300 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1716306900 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1716220500 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1715961300 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1715874900 | 9.515 | 0 | 0.00 | 9.515 | 9.515 | 9.515 | 0 |
| 1715788500 | 9.515 | 0.03 | 0.36 | 9.515 | 9.515 | 9.515 | 564 |
| 1715702100 | 9.481 | 0 | 0.00 | 9.481 | 9.481 | 9.481 | 0 |
| 1715615700 | 9.481 | 0.33 | 3.59 | 9.481 | 9.481 | 9.481 | 600 |
| 1715356500 | 9.1519999 | 0 | 0.00 | 9.1519999 | 9.1519999 | 9.1519999 | 0 |
| 1715270100 | 9.1519999 | 0 | 0.00 | 9.1519999 | 9.1519999 | 9.1519999 | 0 |
| 1715183700 | 9.1519999 | 0 | 0.00 | 9.1519999 | 9.1519999 | 9.1519999 | 0 |
| 1715097300 | 9.1519999 | 0 | 0.00 | 9.1519999 | 9.1519999 | 9.1519999 | 0 |
| 1715010900 | 9.1519999 | 0 | 0.00 | 9.1519999 | 9.1519999 | 9.1519999 | 0 |
| 1714751700 | 9.1519999 | 0.02 | 0.23 | 9.159 | 9.159 | 9.151 | 11696 |
| 1714665300 | 9.131 | 0.21 | 2.34 | 9.131 | 9.131 | 9.131 | 2193 |
| 1714460400 | 8.922 | 0 | 0.00 | 8.922 | 8.922 | 8.922 | 0 |
| 1714374000 | 8.922 | 0 | 0.00 | 8.922 | 8.922 | 8.922 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
