NLBNPIT1ZIM6 20240920 37000 (P1ZIM6)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1724687700 | 0.328 | 0.003 | 0.92 | 0.326 | 0.335 | 0.319 | 0 |
| 1724428500 | 0.325 | -0.031 | -8.71 | 0.355 | 0.355 | 0.321 | 0 |
| 1724342100 | 0.356 | -0.001 | -0.28 | 0.361 | 0.361 | 0.3479999 | 0 |
| 1724255700 | 0.357 | -0.019 | -5.05 | 0.381 | 0.381 | 0.352 | 0 |
| 1724169300 | 0.376 | 0.018 | 5.03 | 0.357 | 0.376 | 0.3449999 | 0 |
| 1724082900 | 0.358 | -0.027 | -7.01 | 0.377 | 0.383 | 0.353 | 0 |
| 1723823700 | 0.385 | -0.07 | -15.38 | 0.382 | 0.401 | 0.377 | 0 |
| 1723650900 | 0.455 | -0.033 | -6.76 | 0.468 | 0.472 | 0.453 | 0 |
| 1723564500 | 0.488 | -0.007 | -1.41 | 0.488 | 0.506 | 0.477 | 0 |
| 1723478100 | 0.495 | -0.009 | -1.79 | 0.498 | 0.502 | 0.481 | 0 |
| 1723218900 | 0.504 | -0.006 | -1.18 | 0.507 | 0.518 | 0.481 | 0 |
| 1723132500 | 0.51 | 0.011 | 2.20 | 0.529 | 0.553 | 0.507 | 1900 |
| 1723046100 | 0.499 | -0.073 | -12.76 | 0.543 | 0.557 | 0.492 | 0 |
| 1722959700 | 0.5719999 | 0.0179999 | 3.25 | 0.518 | 0.592 | 0.518 | 0 |
| 1722873300 | 0.554 | 0.073 | 15.18 | 0.593 | 0.625 | 0.546 | 0 |
| 1722614100 | 0.481 | 0.091 | 23.33 | 0.434 | 0.485 | 0.428 | 7000 |
| 1722527700 | 0.39 | 0.086 | 28.29 | 0.304 | 0.395 | 0.304 | 200000 |
| 1722441300 | 0.304 | 0.015 | 5.19 | 0.274 | 0.312 | 0.2705 | 0 |
| 1722354900 | 0.289 | -0.027 | -8.54 | 0.311 | 0.314 | 0.279 | 200000 |
| 1722268500 | 0.316 | 0.0175 | 5.86 | 0.2829999 | 0.321 | 0.278 | 0 |
| 1722009300 | 0.2985 | -0.0005 | -0.17 | 0.308 | 0.31 | 0.2935 | 0 |
| 1721922900 | 0.299 | 0.0645 | 27.51 | 0.276 | 0.326 | 0.276 | 150000 |
| 1721836500 | 0.2345 | 0.015 | 6.83 | 0.2245 | 0.2595 | 0.224 | 150000 |
| 1721750100 | 0.2195 | 0.003 | 1.39 | 0.209 | 0.226 | 0.1995 | 0 |
| 1721663700 | 0.2165 | -0.0505 | -18.91 | 0.264 | 0.264 | 0.2135 | 0 |
| 1721404500 | 0.267 | 0.0325 | 13.86 | 0.2415 | 0.267 | 0.24 | 0 |
| 1721318100 | 0.2345 | -0.014 | -5.63 | 0.248 | 0.2505 | 0.216 | 4600 |
| 1721231700 | 0.2485 | 0.001 | 0.40 | 0.2445 | 0.2705 | 0.2435 | 0 |
| 1721145300 | 0.2475 | 0 | 0.00 | 0.2605 | 0.281 | 0.246 | 100000 |
| 1721058900 | 0.2475 | 0.0205 | 9.03 | 0.242 | 0.2525 | 0.232 | 0 |
| 1720799700 | 0.227 | -0.025 | -9.92 | 0.247 | 0.25 | 0.225 | 0 |
| 1720713300 | 0.252 | -0.004 | -1.56 | 0.2435 | 0.263 | 0.2435 | 0 |
| 1720626900 | 0.256 | -0.045 | -14.95 | 0.299 | 0.299 | 0.256 | 0 |
| 1720540500 | 0.301 | 0.023 | 8.27 | 0.2819999 | 0.301 | 0.2725 | 0 |
| 1720454100 | 0.278 | -0.0075 | -2.63 | 0.2985 | 0.299 | 0.245 | 0 |
| 1720194900 | 0.2854999 | 0.0124999 | 4.58 | 0.2695 | 0.2985 | 0.254 | 0 |
| 1720108500 | 0.273 | -0.0215 | -7.30 | 0.2865 | 0.2925 | 0.2725 | 0 |
| 1720022100 | 0.2945 | -0.0395 | -11.83 | 0.306 | 0.32 | 0.287 | 0 |
| 1719935700 | 0.334 | 0.025 | 8.09 | 0.312 | 0.352 | 0.312 | 0 |
| 1719849300 | 0.309 | -0.06 | -16.26 | 0.31 | 0.328 | 0.299 | 0 |
| 1719590100 | 0.369 | 0.012 | 3.36 | 0.354 | 0.373 | 0.3439999 | 0 |
| 1719503700 | 0.357 | 0.033 | 10.19 | 0.321 | 0.363 | 0.318 | 0 |
| 1719417300 | 0.324 | 0.011 | 3.51 | 0.2985 | 0.341 | 0.2965 | 0 |
| 1719330900 | 0.313 | 0.0175 | 5.92 | 0.299 | 0.317 | 0.2985 | 0 |
| 1719244500 | 0.2955 | -0.0545 | -15.57 | 0.34 | 0.341 | 0.2955 | 0 |
| 1718985300 | 0.35 | 0.031 | 9.72 | 0.317 | 0.369 | 0.314 | 0 |
| 1718898900 | 0.319 | -0.041 | -11.39 | 0.357 | 0.361 | 0.316 | 0 |
| 1718812500 | 0.36 | 0.008 | 2.27 | 0.3479999 | 0.36 | 0.336 | 0 |
| 1718726100 | 0.352 | -0.037 | -9.51 | 0.375 | 0.375 | 0.351 | 0 |
| 1718639700 | 0.389 | -0.025 | -6.04 | 0.398 | 0.42 | 0.374 | 0 |
| 1718380500 | 0.414 | 0.094 | 29.38 | 0.316 | 0.428 | 0.314 | 0 |
| 1718294100 | 0.32 | 0.073 | 29.55 | 0.26 | 0.322 | 0.2515 | 0 |
| 1718207700 | 0.247 | -0.044 | -15.12 | 0.2859999 | 0.2859999 | 0.247 | 0 |
| 1718121300 | 0.291 | 0.0535 | 22.53 | 0.228 | 0.304 | 0.225 | 0 |
| 1718034900 | 0.2375 | 0.019 | 8.70 | 0.2445 | 0.2485 | 0.2375 | 0 |
| 1717775700 | 0.2185 | 0.0130001 | 6.33 | 0.209 | 0.237 | 0.197 | 0 |
| 1717689300 | 0.2054999 | -0.028 | -11.99 | 0.2235 | 0.2335 | 0.2044999 | 0 |
| 1717602900 | 0.2335 | -0.0175 | -6.97 | 0.238 | 0.243 | 0.215 | 0 |
| 1717516500 | 0.251 | 0.0375 | 17.56 | 0.2205 | 0.2635 | 0.2205 | 0 |
| 1717430100 | 0.2135 | -0.0235 | -9.92 | 0.2095 | 0.223 | 0.2034999 | 0 |
| 1717170900 | 0.237 | -0.001 | -0.42 | 0.23 | 0.243 | 0.228 | 0 |
| 1717084500 | 0.238 | -0.0235 | -8.99 | 0.276 | 0.276 | 0.2365 | 0 |
| 1716998100 | 0.2615 | 0.0455 | 21.06 | 0.231 | 0.268 | 0.222 | 18000 |
| 1716911700 | 0.216 | 0.005 | 2.37 | 0.206 | 0.227 | 0.2 | 10000 |
| 1716825300 | 0.211 | -0.023 | -9.83 | 0.2355 | 0.2365 | 0.211 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
