CHF INAV (HKDA)
DBI
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 | 0.2074 | 0.686418576327 | 30.2148 | 30.4901 | 30.1784 | 0 | 0 | IX |
| 4 | -0.0318 | -0.104419780653 | 30.454 | 30.6169 | 30.063 | 0 | 0 | IX |
| 12 | 0.2345 | 0.776806447659 | 30.1877 | 30.6169 | 29.0408 | 0 | 0 | IX |
| 26 | 0.5215 | 1.74410632527 | 29.9007 | 30.987 | 29.0408 | 0 | 0 | IX |
| 52 | 2.9389 | 10.6934029029 | 27.4833 | 30.987 | 27.0356 | 0 | 0 | IX |
| 156 | 1.9811 | 6.96562369247 | 28.4411 | 30.987 | 27.0356 | 0 | 0 | IX |
| 260 | 1.9811 | 6.96562369247 | 28.4411 | 30.987 | 27.0356 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 30.4222 | 0.08 | 0.27 | 30.3473 | 30.4467 | 30.3286 | 0 |
| 1729182600 | 30.3413 | -0.01 | -0.02 | 30.3824 | 30.4901 | 30.2691 | 0 |
| 1729096200 | 30.3481 | 0.04 | 0.13 | 30.2867 | 30.4252 | 30.2674 | 0 |
| 1729009800 | 30.309 | -0.1 | -0.32 | 30.3224 | 30.3796 | 30.2615 | 0 |
| 1728923400 | 30.4063 | 0.13 | 0.43 | 30.2609 | 30.4294 | 30.2431 | 0 |
| 1728664200 | 30.277 | 0.16 | 0.53 | 30.2148 | 30.3002 | 30.1784 | 0 |
| 1728577800 | 30.1165 | -0.23 | -0.75 | 30.2391 | 30.2961 | 30.1071 | 0 |
| 1728491400 | 30.3446 | 0.08 | 0.25 | 30.2268 | 30.3478 | 30.2072 | 0 |
| 1728405000 | 30.2687 | 0.02 | 0.08 | 30.1377 | 30.3052 | 30.1249 | 0 |
| 1728318600 | 30.2449 | -0.12 | -0.40 | 30.3232 | 30.3597 | 30.1971 | 0 |
| 1728059400 | 30.3675 | 0.04 | 0.12 | 30.2022 | 30.4371 | 30.1498 | 0 |
| 1727973000 | 30.3311 | 0.11 | 0.36 | 30.2984 | 30.3617 | 30.2051 | 0 |
| 1727886600 | 30.2229 | 0.07 | 0.24 | 30.1112 | 30.2937 | 30.108 | 0 |
| 1727800200 | 30.1505 | -0.14 | -0.47 | 30.3421 | 30.3834 | 30.063 | 0 |
| 1727713800 | 30.2938 | -0.06 | -0.18 | 30.3133 | 30.4064 | 30.2657 | 0 |
| 1727454600 | 30.3491 | -0.16 | -0.53 | 30.5051 | 30.5051 | 30.2904 | 0 |
| 1727368200 | 30.5106 | 0.07 | 0.23 | 30.5292 | 30.6169 | 30.4158 | 0 |
| 1727281800 | 30.4418 | 0.12 | 0.40 | 30.3266 | 30.573 | 30.2975 | 0 |
| 1727195400 | 30.3217 | -0.01 | -0.02 | 30.3429 | 30.4429 | 30.2678 | 0 |
| 1727109000 | 30.3277 | -0.13 | -0.42 | 30.4945 | 30.5175 | 30.3153 | 0 |
| 1726849800 | 30.4566 | 0.04 | 0.15 | 30.454 | 30.5344 | 30.37 | 0 |
| 1726763400 | 30.4122 | 0.31 | 1.04 | 30.2599 | 30.4872 | 30.2418 | 0 |
| 1726677000 | 30.0996 | -0.13 | -0.43 | 30.0891 | 30.1924 | 30.0625 | 0 |
| 1726590600 | 30.2302 | 0.13 | 0.42 | 30.1262 | 30.26 | 30.0606 | 0 |
| 1726504200 | 30.1028 | 0.02 | 0.06 | 30.0738 | 30.1211 | 30.036 | 0 |
| 1726245000 | 30.0834 | 0 | 0.01 | 30.0169 | 30.1126 | 29.9577 | 0 |
| 1726158600 | 30.0795 | 0.25 | 0.85 | 29.8836 | 30.1314 | 29.8836 | 0 |
| 1726072200 | 29.8261 | 0.05 | 0.16 | 29.7269 | 29.9356 | 29.7269 | 0 |
| 1725985800 | 29.779 | -0.07 | -0.24 | 29.8898 | 29.9242 | 29.7444 | 0 |
| 1725899400 | 29.8511 | 0.06 | 0.19 | 29.9008 | 29.9637 | 29.8235 | 0 |
| 1725640200 | 29.7953 | -0.11 | -0.38 | 29.8362 | 30.004 | 29.7677 | 0 |
| 1725553800 | 29.9083 | -0.05 | -0.18 | 29.8875 | 30.0076 | 29.8843 | 0 |
| 1725467400 | 29.9609 | -0.01 | -0.03 | 29.8429 | 30.031 | 29.8238 | 0 |
| 1725381000 | 29.971 | -0.14 | -0.45 | 30.1226 | 30.1634 | 29.9028 | 0 |
| 1725294600 | 30.1066 | 0.1 | 0.33 | 30.0255 | 30.1636 | 29.946 | 0 |
| 1725035400 | 30.0079 | -0.02 | -0.05 | 30.0573 | 30.1287 | 30.0031 | 0 |
| 1724949000 | 30.0231 | 0.1 | 0.35 | 29.8794 | 30.0546 | 29.879 | 0 |
| 1724862600 | 29.9198 | -0.22 | -0.72 | 30.1184 | 30.1366 | 29.9166 | 0 |
| 1724776200 | 30.1378 | -0.15 | -0.49 | 30.3672 | 30.3753 | 30.1138 | 0 |
| 1724689800 | 30.2868 | -0.05 | -0.18 | 30.3156 | 30.3204 | 30.1679 | 0 |
| 1724430600 | 30.341 | 0.14 | 0.46 | 30.2319 | 30.3762 | 30.1916 | 0 |
| 1724344200 | 30.2029 | -0.09 | -0.29 | 30.2852 | 30.3226 | 30.2029 | 0 |
| 1724257800 | 30.2897 | -0.03 | -0.11 | 30.2842 | 30.3583 | 30.2272 | 0 |
| 1724171400 | 30.3228 | -0.14 | -0.45 | 30.4463 | 30.4591 | 30.318 | 0 |
| 1724085000 | 30.461 | 0.04 | 0.13 | 30.3758 | 30.4776 | 30.355 | 0 |
| 1723825800 | 30.422 | -0.08 | -0.26 | 30.4511 | 30.4822 | 30.3237 | 0 |
| 1723739400 | 30.5026 | 0.21 | 0.70 | 30.3157 | 30.5026 | 30.2982 | 0 |
| 1723653000 | 30.2919 | 0.15 | 0.51 | 30.2878 | 30.3719 | 30.2094 | 0 |
| 1723566600 | 30.1371 | 0.06 | 0.21 | 30.121 | 30.1645 | 30.0165 | 0 |
| 1723480200 | 30.0736 | 0.16 | 0.53 | 30.0192 | 30.2174 | 29.9922 | 0 |
| 1723221000 | 29.9155 | -0.03 | -0.10 | 29.9549 | 30.0445 | 29.849 | 0 |
| 1723134600 | 29.945 | 0.05 | 0.18 | 29.7346 | 29.9672 | 29.5824 | 0 |
| 1723048200 | 29.8919 | 0.57 | 1.95 | 29.4311 | 29.9699 | 29.4204 | 0 |
| 1722961800 | 29.3191 | -0.04 | -0.13 | 29.411 | 29.4795 | 29.1824 | 0 |
| 1722875400 | 29.3582 | -0.28 | -0.96 | 29.3466 | 29.3876 | 29.0408 | 0 |
| 1722616200 | 29.6431 | -0.25 | -0.83 | 29.8629 | 29.8829 | 29.553 | 0 |
| 1722529800 | 29.8897 | -0.29 | -0.96 | 30.0382 | 30.0792 | 29.8786 | 0 |
| 1722443400 | 30.1782 | -0.11 | -0.36 | 30.2259 | 30.2688 | 30.145 | 0 |
| 1722357000 | 30.2885 | 0.01 | 0.03 | 30.3493 | 30.3774 | 30.2561 | 0 |
| 1722270600 | 30.2785 | -0.01 | -0.03 | 30.3453 | 30.3679 | 30.2381 | 0 |
| 1722011400 | 30.2875 | 0.1 | 0.33 | 30.1877 | 30.3241 | 30.1595 | 0 |
| 1721925000 | 30.1865 | -0.13 | -0.44 | 30.1655 | 30.1865 | 30.0362 | 0 |
| 1721838600 | 30.3189 | -0.29 | -0.96 | 30.5043 | 30.5167 | 30.2986 | 0 |
| 1721752200 | 30.6127 | 0.03 | 0.10 | 30.642 | 30.67 | 30.5835 | 0 |
| 1721665800 | 30.5828 | 0.06 | 0.20 | 30.5117 | 30.6078 | 30.4999 | 0 |
| 1721406600 | 30.5217 | 0.02 | 0.08 | 30.5012 | 30.5802 | 30.4536 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
