Integrated System Credit Consulting Fintech Spa (ISC)
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 | 0.1 | 3.6231884058 | 2.76 | 2.9 | 2.76 | 12346 | 2.85867418 | DE |
| 4 | 0.66 | 30 | 2.2 | 3.28 | 2.16 | 36224 | 2.84066567 | DE |
| 12 | 0.64 | 28.8288288288 | 2.22 | 3.28 | 1.91 | 21077 | 2.59480445 | DE |
| 26 | -1.06 | -27.0408163265 | 3.92 | 3.96 | 1.91 | 13499 | 2.68861816 | DE |
| 52 | -0.72 | -20.1117318436 | 3.58 | 4.02 | 1.91 | 9201 | 2.8731408 | DE |
| 156 | -4.14 | -59.1428571429 | 7 | 7 | 1.91 | 9395 | 4.05520482 | DE |
| 260 | -4.14 | -59.1428571429 | 7 | 7 | 1.91 | 9395 | 4.05520482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 2.86 | 0.04 | 1.42 | 2.86 | 2.86 | 2.7799999 | 747 |
| 1721318100 | 2.82 | -0.04 | -1.40 | 2.88 | 2.9 | 2.82 | 14520 |
| 1721231700 | 2.86 | 0 | 0.00 | 2.86 | 2.88 | 2.8 | 12663 |
| 1721145300 | 2.86 | 0 | 0.00 | 2.88 | 2.9 | 2.8 | 16659 |
| 1721058900 | 2.86 | -0.04 | -1.38 | 2.8 | 2.9 | 2.8 | 5412 |
| 1720799700 | 2.9 | 0.14 | 5.07 | 2.7599999 | 2.9 | 2.7599999 | 12474 |
| 1720713300 | 2.7599999 | -0.12 | -4.17 | 2.88 | 3 | 2.7599999 | 89888 |
| 1720626900 | 2.88 | -0.2 | -6.49 | 3 | 3.04 | 2.72 | 77053 |
| 1720540500 | 3.08 | 0.06 | 1.99 | 3.04 | 3.2799999 | 2.96 | 117439 |
| 1720454100 | 3.02 | 0.12 | 4.14 | 2.9 | 3.02 | 2.8 | 47071 |
| 1720194900 | 2.9 | 0.1 | 3.57 | 2.8 | 2.94 | 2.7599999 | 32602 |
| 1720108500 | 2.8 | 0.06 | 2.19 | 2.7799999 | 2.86 | 2.68 | 24639 |
| 1720022100 | 2.74 | -0.02 | -0.72 | 2.7799999 | 2.88 | 2.68 | 9550 |
| 1719935700 | 2.7599999 | 0.04 | 1.47 | 2.68 | 2.7799999 | 2.62 | 26169 |
| 1719849300 | 2.72 | 0.06 | 2.26 | 2.64 | 2.9 | 2.64 | 48551 |
| 1719590100 | 2.66 | 0.04 | 1.53 | 2.58 | 2.66 | 2.5 | 14717 |
| 1719503700 | 2.62 | -0.18 | -6.43 | 2.7799999 | 2.7799999 | 2.62 | 4161 |
| 1719417300 | 2.8 | 0.06 | 2.19 | 2.86 | 2.86 | 2.62 | 23434 |
| 1719330900 | 2.74 | 0 | 0.00 | 2.92 | 2.98 | 2.72 | 66789 |
| 1719244500 | 2.74 | 0.36 | 15.13 | 2.32 | 2.74 | 2.32 | 63834 |
| 1718985300 | 2.38 | 0.16 | 7.21 | 2.2 | 2.38 | 2.16 | 16851 |
| 1718898900 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1718812500 | 2.22 | -0.02 | -0.89 | 2.24 | 2.2799999 | 2.14 | 6260 |
| 1718726100 | 2.24 | 0.08 | 3.70 | 2.22 | 2.2599999 | 2.18 | 20409 |
| 1718639700 | 2.16 | -0.02 | -0.92 | 2.16 | 2.2 | 2.06 | 16941 |
| 1718380500 | 2.18 | 0.02 | 0.93 | 2.16 | 2.24 | 2.06 | 23415 |
| 1718294100 | 2.16 | 0.06 | 2.86 | 2.06 | 2.18 | 2.02 | 6969 |
| 1718207700 | 2.1 | 0.06 | 2.94 | 2.02 | 2.12 | 2 | 2847 |
| 1718121300 | 2.04 | 0 | 0.00 | 2.02 | 2.06 | 2.02 | 1440 |
| 1718034900 | 2.04 | -0.1 | -4.67 | 2.06 | 2.1 | 2.02 | 6498 |
| 1717775700 | 2.14 | -0.06 | -2.73 | 2.14 | 2.18 | 2.06 | 8288 |
| 1717689300 | 2.2 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.16 | 4843 |
| 1717602900 | 2.2 | 0.04 | 1.85 | 2.12 | 2.22 | 2.08 | 16239 |
| 1717516500 | 2.16 | 0.1 | 4.85 | 2.06 | 2.18 | 2.04 | 22256 |
| 1717430100 | 2.06 | 0.06 | 3.00 | 2.1 | 2.2 | 2.04 | 4850 |
| 1717170900 | 2 | -0.02 | -0.99 | 2 | 2.1 | 1.98 | 20038 |
| 1717084500 | 2.02 | -0.06 | -2.88 | 2.02 | 2.06 | 2.02 | 2851 |
| 1716998100 | 2.08 | 0.02 | 0.97 | 2.06 | 2.14 | 2.04 | 7506 |
| 1716911700 | 2.06 | -0.02 | -0.96 | 2.08 | 2.1 | 1.99 | 13736 |
| 1716825300 | 2.08 | -0.02 | -0.95 | 2.06 | 2.1 | 2.02 | 7755 |
| 1716566100 | 2.1 | -0.06 | -2.78 | 2.1 | 2.18 | 2.1 | 3563 |
| 1716479700 | 2.16 | 0.02 | 0.93 | 2.16 | 2.22 | 2.1 | 6159 |
| 1716393300 | 2.14 | -0.14 | -6.14 | 2.18 | 2.22 | 2.08 | 18632 |
| 1716306900 | 2.2799999 | -0.06 | -2.56 | 2.2799999 | 2.2799999 | 2.2599999 | 2101 |
| 1716220500 | 2.34 | -0.04 | -1.68 | 2.3 | 2.36 | 2.2799999 | 3620 |
| 1715961300 | 2.38 | 0 | 0.00 | 2.3 | 2.38 | 2.3 | 870 |
| 1715874900 | 2.38 | 0.1 | 4.39 | 2.34 | 2.38 | 2.34 | 1273 |
| 1715788500 | 2.2799999 | -0.14 | -5.79 | 2.32 | 2.46 | 2.2799999 | 23155 |
| 1715702100 | 2.42 | -0.12 | -4.72 | 2.6 | 2.7599999 | 2.3 | 38910 |
| 1715615700 | 2.54 | 0.06 | 2.42 | 2.7 | 2.7 | 2.34 | 33895 |
| 1715356500 | 2.48 | 0.28 | 12.73 | 2.34 | 2.48 | 2.34 | 21920 |
| 1715270100 | 2.2 | 0.18 | 8.91 | 2 | 2.22 | 2 | 86461 |
| 1715183700 | 2.02 | -0.12 | -5.61 | 2.06 | 2.06 | 1.98 | 11259 |
| 1715097300 | 2.14 | 0.1 | 4.90 | 2.06 | 2.16 | 2.04 | 8174 |
| 1715010900 | 2.04 | -0.04 | -1.92 | 2.02 | 2.04 | 1.91 | 11920 |
| 1714751700 | 2.08 | 0 | 0.00 | 2.14 | 2.14 | 1.99 | 2259 |
| 1714665300 | 2.08 | -0.1 | -4.59 | 2.16 | 2.16 | 2.08 | 2201 |
| 1714492500 | 2.18 | -0.06 | -2.68 | 2.24 | 2.24 | 2.18 | 3287 |
| 1714406100 | 2.24 | -0.06 | -2.61 | 2.22 | 2.4 | 2.22 | 4134 |
| 1714146900 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1714060500 | 2.3 | -0.04 | -1.71 | 2.3 | 2.3 | 2.3 | 1265 |
| 1713974100 | 2.34 | -0.06 | -2.50 | 2.4 | 2.4 | 2.34 | 1520 |
| 1713887700 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1713801300 | 2.4 | -0.02 | -0.83 | 2.4 | 2.4 | 2.4 | 968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
