IDFFRN31JUL21 (ITPIRLMN)
BITI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 254.91 | 1.01243711737 | 25177.86 | 25548.98 | 25095.59 | 0 | 0 | IX |
| 4 | 832.36 | 3.38352084376 | 24600.41 | 25548.98 | 24200.73 | 0 | 0 | IX |
| 12 | 947.76 | 3.87077644649 | 24485.01 | 25712.41 | 23572.88 | 0 | 0 | IX |
| 26 | 3414.43 | 15.5072089903 | 22018.34 | 25712.41 | 21991.22 | 0 | 0 | IX |
| 52 | 4616.91 | 22.1797706172 | 20815.86 | 25712.41 | 19372.9 | 0 | 0 | IX |
| 156 | 6086.64 | 31.4617962352 | 19346.13 | 25712.41 | 15277.17 | 0 | 0 | IX |
| 260 | 7014.08 | 38.0813184868 | 18418.69 | 25712.41 | 15277.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721749200 | 25432.77 | 59.61 | 0.23 | 25452.52 | 25548.98 | 25370.66 | 0 |
| 1721662800 | 25373.16 | 247.1 | 0.98 | 25177.42 | 25434.43 | 25177.42 | 0 |
| 1721403600 | 25126.06 | -175.3 | -0.69 | 25191.14 | 25217.24 | 25095.59 | 0 |
| 1721317200 | 25301.36 | 97.18 | 0.39 | 25269.91 | 25421.48 | 25185.14 | 0 |
| 1721230800 | 25204.18 | 21.43 | 0.09 | 25177.86 | 25276.66 | 25100.7 | 0 |
| 1721144400 | 25182.75 | 48.34 | 0.19 | 25057.44 | 25218.79 | 24956.53 | 0 |
| 1721058000 | 25134.41 | -163.01 | -0.64 | 25251.67 | 25268.39 | 25121.03 | 0 |
| 1720798800 | 25297.42 | 175.94 | 0.70 | 25215.37 | 25328.85 | 25164.38 | 0 |
| 1720712400 | 25121.48 | 72.48 | 0.29 | 25115.11 | 25164.9 | 24987.85 | 0 |
| 1720626000 | 25049 | 259.54 | 1.05 | 24872.39 | 25060.44 | 24802.88 | 0 |
| 1720539600 | 24789.46 | -128.47 | -0.52 | 24912.44 | 24976.86 | 24746.79 | 0 |
| 1720453200 | 24917.93 | -2.91 | -0.01 | 24898.1 | 25181.88 | 24851.9 | 0 |
| 1720194000 | 24920.84 | -29.4 | -0.12 | 25003.57 | 25073 | 24779.63 | 0 |
| 1720107600 | 24950.24 | 178.95 | 0.72 | 24844.25 | 24953.94 | 24832.53 | 0 |
| 1720021200 | 24771.29 | 268.9 | 1.10 | 24643.99 | 24849.08 | 24595.57 | 0 |
| 1719934800 | 24502.39 | -162.41 | -0.66 | 24581.08 | 24587.53 | 24395.13 | 0 |
| 1719848400 | 24664.8 | 413.81 | 1.71 | 24626.65 | 24718.75 | 24537.29 | 0 |
| 1719589200 | 24250.99 | -41.94 | -0.17 | 24387.28 | 24431.08 | 24200.73 | 0 |
| 1719502800 | 24292.93 | -87.8 | -0.36 | 24423.46 | 24494.29 | 24271.08 | 0 |
| 1719416400 | 24380.73 | -120.39 | -0.49 | 24600.41 | 24600.41 | 24280.66 | 0 |
| 1719330000 | 24501.12 | -154.92 | -0.63 | 24638.11 | 24658.23 | 24461.77 | 0 |
| 1719243600 | 24656.04 | 367.31 | 1.51 | 24298.37 | 24672.02 | 24290.35 | 0 |
| 1718984400 | 24288.73 | -270.79 | -1.10 | 24457.51 | 24487.58 | 24164.42 | 0 |
| 1718898000 | 24559.52 | 376.63 | 1.56 | 24200.19 | 24580.03 | 24188.74 | 0 |
| 1718811600 | 24182.89 | -51.21 | -0.21 | 24260.61 | 24334.46 | 24163.07 | 0 |
| 1718725200 | 24234.1 | 342.74 | 1.43 | 24079.46 | 24240.5 | 23997.86 | 0 |
| 1718638800 | 23891.36 | 153 | 0.64 | 23887.85 | 24011.27 | 23650.16 | 0 |
| 1718379600 | 23738.36 | -575.86 | -2.37 | 24306.48 | 24309.18 | 23572.88 | 0 |
| 1718293200 | 24314.22 | -502.18 | -2.02 | 24793.79 | 24802.67 | 24293.33 | 0 |
| 1718206800 | 24816.4 | 308.27 | 1.26 | 24616.66 | 24851.28 | 24603.45 | 0 |
| 1718120400 | 24508.13 | -526.69 | -2.10 | 25085.22 | 25097.44 | 24442.78 | 0 |
| 1718034000 | 25034.82 | -98.59 | -0.39 | 25012.37 | 25035.18 | 24880.49 | 0 |
| 1717774800 | 25133.41 | -97.77 | -0.39 | 25335.81 | 25337.12 | 25030.64 | 0 |
| 1717688400 | 25231.18 | 181.09 | 0.72 | 25148.45 | 25248.3 | 25033.73 | 0 |
| 1717602000 | 25050.09 | 92.93 | 0.37 | 25057.54 | 25189.2 | 25016.54 | 0 |
| 1717515600 | 24957.16 | -340.47 | -1.35 | 25244.95 | 25248.22 | 24893.14 | 0 |
| 1717429200 | 25297.63 | 131.75 | 0.52 | 25338.44 | 25377.8 | 25249.06 | 0 |
| 1717170000 | 25165.88 | 61.99 | 0.25 | 25140.97 | 25169.98 | 25049.14 | 0 |
| 1717083600 | 25103.89 | 265.42 | 1.07 | 24772.1 | 25112.41 | 24769.15 | 0 |
| 1716997200 | 24838.47 | -363.1 | -1.44 | 25153.68 | 25189.21 | 24810.99 | 0 |
| 1716910800 | 25201.57 | -24.78 | -0.10 | 25278.37 | 25325.88 | 25137.3 | 0 |
| 1716824400 | 25226.35 | 217.96 | 0.87 | 25008.34 | 25226.35 | 24985.49 | 0 |
| 1716565200 | 25008.39 | 14.69 | 0.06 | 24852.15 | 25036.4 | 24715.74 | 0 |
| 1716478800 | 24993.7 | 3.68 | 0.01 | 24996.97 | 25104.6 | 24914.72 | 0 |
| 1716392400 | 24990.02 | -120.99 | -0.48 | 25098.83 | 25122.73 | 24970.85 | 0 |
| 1716306000 | 25111.01 | -145.54 | -0.58 | 25190.33 | 25198.07 | 24936.6 | 0 |
| 1716219600 | 25256.55 | -432.37 | -1.68 | 25355.58 | 25431.21 | 25246.58 | 0 |
| 1715960400 | 25688.92 | 41.33 | 0.16 | 25658.17 | 25712.41 | 25621.69 | 0 |
| 1715874000 | 25647.59 | 23.06 | 0.09 | 25642.25 | 25679.99 | 25604.06 | 0 |
| 1715787600 | 25624.53 | 170.21 | 0.67 | 25559.04 | 25637.21 | 25511.72 | 0 |
| 1715701200 | 25454.32 | 202.34 | 0.80 | 25242.84 | 25475.73 | 25231.33 | 0 |
| 1715614800 | 25251.98 | 27.83 | 0.11 | 25213.97 | 25268.62 | 25177.76 | 0 |
| 1715355600 | 25224.15 | 189.83 | 0.76 | 25177.37 | 25310.55 | 25157.17 | 0 |
| 1715269200 | 25034.32 | 83.72 | 0.34 | 24946.73 | 25036.89 | 24804.89 | 0 |
| 1715182800 | 24950.6 | 5.81 | 0.02 | 24990.71 | 25029.21 | 24841.71 | 0 |
| 1715096400 | 24944.79 | 302.36 | 1.23 | 24771.83 | 24950.52 | 24759.48 | 0 |
| 1715010000 | 24642.43 | 293.56 | 1.21 | 24437.42 | 24652 | 24412.1 | 0 |
| 1714750800 | 24348.87 | -142.19 | -0.58 | 24570.48 | 24579.84 | 24315.24 | 0 |
| 1714664400 | 24491.06 | 76.45 | 0.31 | 24485.01 | 24614.76 | 24458.03 | 0 |
| 1714491600 | 24414.61 | -145.27 | -0.59 | 24584.5 | 24630.37 | 24414.61 | 0 |
| 1714405200 | 24559.88 | 121.52 | 0.50 | 24529.2 | 24574.04 | 24451.22 | 0 |
| 1714146000 | 24438.36 | 314.58 | 1.30 | 24282.22 | 24477.9 | 24205.4 | 0 |
| 1714059600 | 24123.78 | -205.21 | -0.84 | 24340.33 | 24360.82 | 23983.57 | 0 |
| 1713973200 | 24328.99 | -113.87 | -0.47 | 24524.37 | 24524.74 | 24276.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
