ITCADZ ZKB C (ITSTARN)
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 | 563.19 | 1.22947920851 | 45807.2 | 46606.99 | 45626.97 | 0 | 0 | IX |
| 4 | 878.85 | 1.93189766713 | 45491.54 | 46606.99 | 44610.3 | 0 | 0 | IX |
| 12 | 1339.95 | 2.97565380218 | 45030.44 | 47239.38 | 43993.15 | 0 | 0 | IX |
| 26 | -602.78 | -1.28324317903 | 46973.17 | 47495.27 | 43417.96 | 0 | 0 | IX |
| 52 | -1329.74 | -2.78770728717 | 47700.13 | 49120.31 | 43417.96 | 0 | 0 | IX |
| 156 | -10753.1 | -18.8243050276 | 57123.49 | 166506.37 | 39115.29 | 0 | 0 | IX |
| 260 | -2511.04 | -5.13700192486 | 48881.43 | 166506.37 | 39115.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737996000 | 46000.84 | -247.61 | -0.54 | 46045.26 | 46115.01 | 45626.97 | 0 |
| 1737736800 | 46248.45 | 72.69 | 0.16 | 46321.26 | 46606.99 | 46131.3 | 0 |
| 1737650400 | 46175.76 | 185.34 | 0.40 | 46263.1 | 46335.71 | 46086.18 | 0 |
| 1737564000 | 45990.42 | 0 | 0.00 | 45990.42 | 45990.42 | 45990.42 | 0 |
| 1737477600 | 45990.42 | 214.44 | 0.47 | 45807.2 | 45997.4 | 45656.24 | 0 |
| 1737391200 | 45775.98 | -40.48 | -0.09 | 45848.74 | 46059.51 | 45772.32 | 0 |
| 1737132000 | 45816.46 | 332.12 | 0.73 | 45568.69 | 45830.88 | 45530.26 | 0 |
| 1737045600 | 45484.34 | 134.35 | 0.30 | 45561.11 | 45624.87 | 45334.37 | 0 |
| 1736959200 | 45349.99 | 523.01 | 1.17 | 44992.92 | 45402.69 | 44901.86 | 0 |
| 1736872800 | 44826.98 | 27.94 | 0.06 | 45049.54 | 45179.33 | 44818.42 | 0 |
| 1736786400 | 44799.04 | -351.87 | -0.78 | 45129.82 | 45143.75 | 44610.3 | 0 |
| 1736527200 | 45150.91 | -495.71 | -1.09 | 45724.29 | 45730.71 | 45150.91 | 0 |
| 1736440800 | 45646.62 | -1.7 | -0.00 | 45594.63 | 45722.83 | 45484.58 | 0 |
| 1736354400 | 45648.32 | -379 | -0.82 | 45813.45 | 45947.23 | 45504.74 | 0 |
| 1736268000 | 46027.32 | -101.08 | -0.22 | 46166.63 | 46166.63 | 45865.87 | 0 |
| 1736181600 | 46128.4 | 782.87 | 1.73 | 45562.57 | 46212.53 | 45547.56 | 0 |
| 1735922400 | 45345.53 | -388.52 | -0.85 | 45677.66 | 45685.72 | 45345.5 | 0 |
| 1735836000 | 45734.05 | 370.09 | 0.82 | 45491.54 | 45747.41 | 45388.11 | 0 |
| 1735576800 | 45363.96 | -113.19 | -0.25 | 45393.71 | 45422.02 | 45179.78 | 0 |
| 1735317600 | 45477.15 | 349.64 | 0.77 | 45300.01 | 45574.57 | 45212.94 | 0 |
| 1734972000 | 45127.51 | -51.33 | -0.11 | 45109.75 | 45273.72 | 44867.95 | 0 |
| 1734712800 | 45178.84 | 149.99 | 0.33 | 44890 | 45186.64 | 44418.89 | 0 |
| 1734626400 | 45028.85 | -1 | -2.48 | 45806.42 | 45811.36 | 45020.64 | 0 |
| 1734540000 | 46172.34 | 74.71 | 0.16 | 46147.11 | 46329.11 | 46054.05 | 0 |
| 1734453600 | 46097.63 | -457.34 | -0.98 | 46497.27 | 46504.05 | 46097.63 | 0 |
| 1734367200 | 46554.97 | -200.55 | -0.43 | 46646.65 | 46691.77 | 46410.45 | 0 |
| 1734108000 | 46755.52 | -47.66 | -0.10 | 46841.2 | 46947.32 | 46618.75 | 0 |
| 1734021600 | 46803.18 | -130.53 | -0.28 | 47089.97 | 47239.38 | 46803.18 | 0 |
| 1733935200 | 46933.71 | 402.92 | 0.87 | 46514.76 | 46945.26 | 46472.31 | 0 |
| 1733848800 | 46530.79 | -37.21 | -0.08 | 46478.84 | 46754.67 | 46391.07 | 0 |
| 1733762400 | 46568 | 101.41 | 0.22 | 46669.99 | 46717.87 | 46341.89 | 0 |
| 1733503200 | 46466.59 | 231.55 | 0.50 | 46224.54 | 46566.15 | 46205.54 | 0 |
| 1733416800 | 46235.04 | 220.21 | 0.48 | 46032.02 | 46263.12 | 46024.46 | 0 |
| 1733330400 | 46014.83 | 565.86 | 1.25 | 45604.46 | 46027.23 | 45604.46 | 0 |
| 1733244000 | 45448.97 | 189.51 | 0.42 | 45423.21 | 45618.39 | 45388.95 | 0 |
| 1733157600 | 45259.46 | -70.27 | -0.16 | 45364.92 | 45410.34 | 45105.38 | 0 |
| 1732898400 | 45329.73 | 170.76 | 0.38 | 45178.52 | 45417.29 | 45145.14 | 0 |
| 1732812000 | 45158.97 | 344.48 | 0.77 | 44952.33 | 45185.41 | 44947.79 | 0 |
| 1732725600 | 44814.49 | -61.15 | -0.14 | 44897.18 | 44945.62 | 44696.38 | 0 |
| 1732639200 | 44875.64 | -257.71 | -0.57 | 44995.63 | 45108.92 | 44665.29 | 0 |
| 1732552800 | 45133.35 | 447.16 | 1.00 | 44917.27 | 45219.72 | 44726.29 | 0 |
| 1732293600 | 44686.19 | 50.01 | 0.11 | 44739.21 | 44854.96 | 44358.77 | 0 |
| 1732207200 | 44636.18 | -68.45 | -0.15 | 44858.34 | 44864.58 | 44353.73 | 0 |
| 1732120800 | 44704.63 | 227.49 | 0.51 | 44672.71 | 45065.52 | 44614.42 | 0 |
| 1732034400 | 44477.14 | -298.51 | -0.67 | 44857.47 | 44990.54 | 43993.15 | 0 |
| 1731948000 | 44775.65 | -193.64 | -0.43 | 44920.42 | 44920.42 | 44566.53 | 0 |
| 1731688800 | 44969.29 | -437.27 | -0.96 | 45252.92 | 45281.03 | 44885.86 | 0 |
| 1731602400 | 45406.56 | 973.19 | 2.19 | 44439.34 | 45413.98 | 44264.59 | 0 |
| 1731516000 | 44433.37 | -136.22 | -0.31 | 44528.36 | 44574.91 | 44063.21 | 0 |
| 1731429600 | 44569.59 | -936.9 | -2.06 | 45335.18 | 45338.54 | 44569.59 | 0 |
| 1731343200 | 45506.49 | 569.2 | 1.27 | 45187.57 | 45506.49 | 45160.58 | 0 |
| 1731084000 | 44937.29 | -497.87 | -1.10 | 45499 | 45509.19 | 44865.91 | 0 |
| 1730997600 | 45435.16 | 751.69 | 1.68 | 44756.4 | 45551.92 | 44755.39 | 0 |
| 1730911200 | 44683.47 | -356.47 | -0.79 | 45332.75 | 45784.27 | 44630.93 | 0 |
| 1730824800 | 45039.94 | 75.08 | 0.17 | 45030.44 | 45205.97 | 44901.28 | 0 |
| 1730738400 | 44964.86 | -634.74 | -1.39 | 45547.6 | 45638.95 | 44964.86 | 0 |
| 1730479200 | 45599.6 | 208.8 | 0.46 | 45363.35 | 45725.28 | 45346.17 | 0 |
| 1730392800 | 45390.8 | -489.4 | -1.07 | 45463.49 | 45783.49 | 45145.67 | 0 |
| 1730306400 | 45880.2 | -570.88 | -1.23 | 46306.78 | 46413.8 | 45876.05 | 0 |
| 1730220000 | 46451.08 | -160.53 | -0.34 | 46751.81 | 46806.09 | 46437.97 | 0 |
| 1730133600 | 46611.61 | 281.63 | 0.61 | 46486.41 | 46688.45 | 46308.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
