IDFFRN31JUL21 (ITPIRLMN)
BITI
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 | -326.52 | -1.25139311956 | 26092.52 | 26154.11 | 25349.91 | 0 | 0 | IX |
| 4 | 422.59 | 1.66745516882 | 25343.41 | 26393.42 | 25224.41 | 0 | 0 | IX |
| 12 | 1716.75 | 7.13847625186 | 24049.25 | 26393.42 | 23850.19 | 0 | 0 | IX |
| 26 | 1328.58 | 5.43666229905 | 24437.42 | 26393.42 | 22866.08 | 0 | 0 | IX |
| 52 | 5156.52 | 25.0201363644 | 20609.48 | 26393.42 | 20244.78 | 0 | 0 | IX |
| 156 | 4401.54 | 20.6021589125 | 21364.46 | 26393.42 | 15277.17 | 0 | 0 | IX |
| 260 | 7347.31 | 39.8905133861 | 18418.69 | 26393.42 | 15277.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730738400 | 25633.29 | -105.96 | -0.41 | 25757.46 | 25837.12 | 25631.18 | 0 |
| 1730479200 | 25739.25 | 246.99 | 0.97 | 25542.56 | 25807.33 | 25528.4 | 0 |
| 1730392800 | 25492.26 | -202.82 | -0.79 | 25495.4 | 25625.31 | 25349.91 | 0 |
| 1730306400 | 25695.08 | -212.09 | -0.82 | 25836.3 | 25838.22 | 25611.12 | 0 |
| 1730220000 | 25907.17 | -92.86 | -0.36 | 26092.52 | 26154.11 | 25906.36 | 0 |
| 1730133600 | 26000.03 | 173.61 | 0.67 | 25916.12 | 26016.99 | 25787.69 | 0 |
| 1729870800 | 25826.42 | -5.11 | -0.02 | 25845.36 | 25953.72 | 25796.48 | 0 |
| 1729784400 | 25831.53 | 12.91 | 0.05 | 25873.32 | 26023.3 | 25831.37 | 0 |
| 1729698000 | 25818.62 | -112.84 | -0.44 | 25888.3 | 25958.44 | 25796.88 | 0 |
| 1729611600 | 25931.46 | -206.97 | -0.79 | 26133.9 | 26134.6 | 25806.45 | 0 |
| 1729525200 | 26138.43 | -200.93 | -0.76 | 26327.32 | 26393.42 | 26138.29 | 0 |
| 1729266000 | 26339.36 | 125.19 | 0.48 | 26200.3 | 26349.38 | 26173.78 | 0 |
| 1729179600 | 26214.17 | 235.21 | 0.91 | 26043.98 | 26290.55 | 26043.87 | 0 |
| 1729093200 | 25978.96 | 45.75 | 0.18 | 25854.85 | 26043.05 | 25822.07 | 0 |
| 1729006800 | 25933.21 | -38.01 | -0.15 | 25985.22 | 26095.46 | 25883.66 | 0 |
| 1728920400 | 25971.22 | 198.61 | 0.77 | 25820.52 | 25978.04 | 25758.12 | 0 |
| 1728661200 | 25772.61 | 170.37 | 0.67 | 25608.95 | 25787.29 | 25596.27 | 0 |
| 1728574800 | 25602.24 | 85.11 | 0.33 | 25548.47 | 25644.27 | 25509.5 | 0 |
| 1728488400 | 25517.13 | 124.97 | 0.49 | 25395.59 | 25517.61 | 25293.37 | 0 |
| 1728402000 | 25392.16 | -56.59 | -0.22 | 25343.41 | 25457.63 | 25224.41 | 0 |
| 1728315600 | 25448.75 | 142.78 | 0.56 | 25395.12 | 25484.37 | 25195.85 | 0 |
| 1728056400 | 25305.97 | 334.13 | 1.34 | 25004.91 | 25343.83 | 24998.47 | 0 |
| 1727970000 | 24971.84 | -337.09 | -1.33 | 25267.52 | 25325.67 | 24966.27 | 0 |
| 1727883600 | 25308.93 | -79.6 | -0.31 | 25368.7 | 25498.25 | 25195.04 | 0 |
| 1727797200 | 25388.53 | -252.08 | -0.98 | 25691.2 | 25713.51 | 25344.9 | 0 |
| 1727710800 | 25640.61 | -204.08 | -0.79 | 25775.18 | 25823.68 | 25591.23 | 0 |
| 1727451600 | 25844.69 | 171.83 | 0.67 | 25652.72 | 25861.33 | 25621.63 | 0 |
| 1727365200 | 25672.86 | 407.02 | 1.61 | 25391.75 | 25691.01 | 25391.75 | 0 |
| 1727278800 | 25265.84 | 26.93 | 0.11 | 25172.94 | 25354.89 | 25137.35 | 0 |
| 1727192400 | 25238.91 | 96.37 | 0.38 | 25244.06 | 25322.03 | 25168.63 | 0 |
| 1727106000 | 25142.54 | -125.55 | -0.50 | 25246.05 | 25250.13 | 25070.75 | 0 |
| 1726846800 | 25268.09 | -167.7 | -0.66 | 25362.99 | 25434.03 | 25245.86 | 0 |
| 1726760400 | 25435.79 | 217.33 | 0.86 | 25424.58 | 25443.31 | 25268.07 | 0 |
| 1726674000 | 25218.46 | -29.93 | -0.12 | 25265.29 | 25296.72 | 25182.72 | 0 |
| 1726587600 | 25248.39 | 127.94 | 0.51 | 25197.46 | 25348.26 | 25173.6 | 0 |
| 1726501200 | 25120.45 | 67.19 | 0.27 | 24965.01 | 25167.14 | 24955.64 | 0 |
| 1726242000 | 25053.26 | 148.37 | 0.60 | 24955.46 | 25116.39 | 24915.88 | 0 |
| 1726155600 | 24904.89 | 220.45 | 0.89 | 24898.25 | 24996.17 | 24718.8 | 0 |
| 1726069200 | 24684.44 | -54.73 | -0.22 | 24743.85 | 24892.02 | 24560.98 | 0 |
| 1725982800 | 24739.17 | -211.52 | -0.85 | 24929 | 25056.9 | 24706.92 | 0 |
| 1725896400 | 24950.69 | 226.11 | 0.91 | 24828.94 | 25027.21 | 24827 | 0 |
| 1725637200 | 24724.58 | -292.4 | -1.17 | 24955.88 | 25102.61 | 24701.02 | 0 |
| 1725550800 | 25016.98 | 47.24 | 0.19 | 24917.46 | 25131.08 | 24897.42 | 0 |
| 1725464400 | 24969.74 | -105.76 | -0.42 | 24809.53 | 25074.06 | 24776.72 | 0 |
| 1725378000 | 25075.5 | -328.83 | -1.29 | 25436.61 | 25478.39 | 25015.63 | 0 |
| 1725291600 | 25404.33 | -106.23 | -0.42 | 25529.48 | 25556.98 | 25362.09 | 0 |
| 1725032400 | 25510.56 | 168.27 | 0.66 | 25411.44 | 25551.88 | 25407.33 | 0 |
| 1724946000 | 25342.29 | 157.03 | 0.62 | 25207.29 | 25365.1 | 25205.86 | 0 |
| 1724859600 | 25185.26 | 115.43 | 0.46 | 25107.13 | 25219.52 | 25106.89 | 0 |
| 1724773200 | 25069.83 | 71.41 | 0.29 | 25030.52 | 25107.09 | 24998.16 | 0 |
| 1724686800 | 24998.42 | -33.22 | -0.13 | 25011.64 | 25054.47 | 24944.04 | 0 |
| 1724427600 | 25031.64 | 286.12 | 1.16 | 24828.09 | 25031.64 | 24817.83 | 0 |
| 1724341200 | 24745.52 | 10.09 | 0.04 | 24738.84 | 24827.96 | 24715.5 | 0 |
| 1724254800 | 24735.43 | 141.23 | 0.57 | 24623.59 | 24780.33 | 24623.23 | 0 |
| 1724168400 | 24594.2 | -155.36 | -0.63 | 24793.81 | 24863.33 | 24590.02 | 0 |
| 1724082000 | 24749.56 | 150.32 | 0.61 | 24623.58 | 24817.9 | 24618.89 | 0 |
| 1723822800 | 24599.24 | 435.74 | 1.80 | 24538.88 | 24627.68 | 24457.87 | 0 |
| 1723650000 | 24163.5 | 175.22 | 0.73 | 24084.47 | 24199.47 | 24052.09 | 0 |
| 1723563600 | 23988.28 | 38.83 | 0.16 | 24049.25 | 24066.44 | 23850.19 | 0 |
| 1723477200 | 23949.45 | 127.56 | 0.54 | 23909.12 | 24054.31 | 23863.32 | 0 |
| 1723218000 | 23821.89 | 59.08 | 0.25 | 23822.15 | 23995.88 | 23712.7 | 0 |
| 1723131600 | 23762.81 | -71.77 | -0.30 | 23669.79 | 23795.5 | 23474.99 | 0 |
| 1723045200 | 23834.58 | 524.43 | 2.25 | 23513.01 | 23887.45 | 23422.03 | 0 |
| 1722958800 | 23310.15 | -63.71 | -0.27 | 23543.08 | 23620.76 | 23127.38 | 0 |
| 1722872400 | 23373.86 | -543.58 | -2.27 | 23368.05 | 23440.22 | 22866.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
