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 | 0.28 | 15.5555555556 | 1.8 | 2.1 | 1.62 | 17816 | 1.88780397 | DE |
| 4 | 0.21 | 11.2299465241 | 1.87 | 2.1 | 1.62 | 12579 | 1.8475735 | DE |
| 12 | -0.22 | -9.5652173913 | 2.3 | 2.34 | 1.62 | 14914 | 2.01006124 | DE |
| 26 | -0.1 | -4.5871559633 | 2.18 | 3.28 | 1.62 | 18775 | 2.3394825 | DE |
| 52 | -1.14 | -35.4037267081 | 3.22 | 4.02 | 1.62 | 13175 | 2.45663901 | DE |
| 156 | -4.92 | -70.2857142857 | 7 | 7 | 1.62 | 10130 | 3.61828954 | DE |
| 260 | -4.92 | -70.2857142857 | 7 | 7 | 1.62 | 10130 | 3.61828954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 1.96 | 0.03 | 1.55 | 1.95 | 1.97 | 1.89 | 19395 |
| 1732121700 | 1.93 | 0.16 | 9.04 | 1.77 | 1.93 | 1.73 | 44341 |
| 1732035300 | 1.77 | 0 | 0.00 | 1.73 | 1.77 | 1.62 | 15617 |
| 1731948900 | 1.77 | 0.03 | 1.72 | 1.76 | 1.77 | 1.76 | 201 |
| 1731689700 | 1.74 | -0.06 | -3.33 | 1.8 | 1.8 | 1.74 | 9525 |
| 1731603300 | 1.8 | -0.1 | -5.26 | 1.87 | 1.88 | 1.74 | 17230 |
| 1731516900 | 1.9 | 0.08 | 4.40 | 1.82 | 1.95 | 1.82 | 17593 |
| 1731430500 | 1.82 | 0.01 | 0.55 | 1.82 | 1.82 | 1.82 | 1880 |
| 1731344100 | 1.81 | 0.02 | 1.12 | 1.79 | 1.81 | 1.79 | 1417 |
| 1731084900 | 1.79 | 0.04 | 2.29 | 1.74 | 1.79 | 1.7 | 12753 |
| 1730998500 | 1.75 | -0.07 | -3.85 | 1.78 | 1.81 | 1.75 | 24730 |
| 1730912100 | 1.82 | 0 | 0.00 | 1.81 | 1.84 | 1.78 | 5004 |
| 1730825700 | 1.82 | -0.04 | -2.15 | 1.83 | 1.83 | 1.82 | 6244 |
| 1730739300 | 1.86 | -0.04 | -2.11 | 1.86 | 1.9 | 1.86 | 6156 |
| 1730480100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730393700 | 1.9 | 0.03 | 1.60 | 1.84 | 1.92 | 1.83 | 5001 |
| 1730307300 | 1.87 | 0.07 | 3.89 | 1.85 | 1.92 | 1.75 | 25651 |
| 1730220900 | 1.8 | -0.08 | -4.26 | 1.88 | 1.9 | 1.73 | 16767 |
| 1730134500 | 1.88 | 0.06 | 3.30 | 1.88 | 1.88 | 1.88 | 358 |
| 1729871700 | 1.82 | -0.1 | -5.21 | 1.87 | 1.87 | 1.82 | 9131 |
| 1729785300 | 1.92 | 0.04 | 2.13 | 1.93 | 1.93 | 1.92 | 5350 |
| 1729698900 | 1.88 | -0.02 | -1.05 | 1.93 | 1.93 | 1.88 | 501 |
| 1729612500 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9 | 1.87 | 1252 |
| 1729526100 | 1.87 | -0.06 | -3.11 | 1.9 | 1.97 | 1.87 | 10875 |
| 1729266900 | 1.93 | 0.06 | 3.21 | 1.83 | 1.93 | 1.82 | 6486 |
| 1729180500 | 1.87 | -0.04 | -2.09 | 1.89 | 1.91 | 1.82 | 19820 |
| 1729094100 | 1.91 | -0.02 | -1.04 | 1.95 | 2.02 | 1.87 | 35736 |
| 1729007700 | 1.93 | -0.11 | -5.39 | 2 | 2 | 1.8 | 90008 |
| 1728921300 | 2.04 | -0.02 | -0.97 | 2.02 | 2.04 | 2 | 6098 |
| 1728662100 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2 | 2476 |
| 1728575700 | 2.04 | 0.04 | 2.00 | 2.06 | 2.06 | 2 | 13221 |
| 1728489300 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 22240 |
| 1728402900 | 2.1 | 0.02 | 0.96 | 2.06 | 2.16 | 2.04 | 52636 |
| 1728316500 | 2.08 | 0.08 | 4.00 | 2.02 | 2.08 | 2.02 | 3400 |
| 1728057300 | 2 | -0.02 | -0.99 | 2.06 | 2.1 | 2 | 17151 |
| 1727970900 | 2.02 | -0.06 | -2.88 | 2.08 | 2.1 | 2.02 | 7698 |
| 1727884500 | 2.08 | -0.04 | -1.89 | 2.12 | 2.14 | 2.04 | 5593 |
| 1727798100 | 2.12 | -0.02 | -0.93 | 2.08 | 2.12 | 2.04 | 8335 |
| 1727711700 | 2.14 | 0 | 0.00 | 2.1 | 2.14 | 2.08 | 2795 |
| 1727452500 | 2.14 | -0.06 | -2.73 | 2.12 | 2.14 | 1.99 | 19151 |
| 1727366100 | 2.2 | 0.06 | 2.80 | 2.14 | 2.2 | 2.14 | 5662 |
| 1727279700 | 2.14 | 0 | 0.00 | 2.16 | 2.16 | 2.1 | 4135 |
| 1727193300 | 2.14 | -0.02 | -0.93 | 2.1 | 2.16 | 2.1 | 2917 |
| 1727106900 | 2.16 | 0.02 | 0.93 | 2.14 | 2.16 | 2.1 | 3690 |
| 1726847700 | 2.14 | -0.02 | -0.93 | 2.16 | 2.18 | 2.1 | 8717 |
| 1726761300 | 2.16 | -0.02 | -0.92 | 2.18 | 2.18 | 2.12 | 6830 |
| 1726674900 | 2.18 | 0 | 0.00 | 2.16 | 2.18 | 2.14 | 3647 |
| 1726588500 | 2.18 | 0.02 | 0.93 | 2.2 | 2.24 | 2.12 | 38977 |
| 1726502100 | 2.16 | -0.04 | -1.82 | 2.18 | 2.2 | 2.16 | 5652 |
| 1726242900 | 2.2 | 0.02 | 0.92 | 2.2 | 2.32 | 2.18 | 67496 |
| 1726156500 | 2.18 | 0.1 | 4.81 | 2.1 | 2.18 | 2.08 | 6065 |
| 1726070100 | 2.08 | 0 | 0.00 | 2.06 | 2.1 | 2.04 | 9502 |
| 1725983700 | 2.08 | -0.02 | -0.95 | 2.06 | 2.08 | 2.02 | 6868 |
| 1725897300 | 2.1 | 0.04 | 1.94 | 2.08 | 2.1 | 2.06 | 3180 |
| 1725638100 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 1000 |
| 1725551700 | 2.06 | -0.02 | -0.96 | 2.08 | 2.1 | 2.04 | 16752 |
| 1725465300 | 2.08 | -0.1 | -4.59 | 2.22 | 2.2799999 | 2.08 | 34587 |
| 1725378900 | 2.18 | 0.04 | 1.87 | 2.18 | 2.2799999 | 2.12 | 33247 |
| 1725292500 | 2.14 | -0.08 | -3.60 | 2.3 | 2.34 | 2.12 | 27085 |
| 1725033300 | 2.22 | -0.2 | -8.26 | 2.3 | 2.3 | 2.16 | 24085 |
| 1724946900 | 2.42 | 0 | 0.00 | 2.44 | 2.48 | 2.38 | 16940 |
| 1724860500 | 2.42 | -0.04 | -1.63 | 2.48 | 2.5 | 2.38 | 22073 |
| 1724774100 | 2.46 | 0.04 | 1.65 | 2.34 | 2.5 | 2.32 | 46393 |
| 1724687700 | 2.42 | 0.1 | 4.31 | 2.3 | 2.42 | 2.3 | 21481 |
| 1724428500 | 2.32 | 0.08 | 3.57 | 2.3 | 2.32 | 2.3 | 4323 |
| 1724342100 | 2.24 | 0.04 | 1.82 | 2.2599999 | 2.34 | 2.24 | 23535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
