INXTRUSA BIFSRI 1C DL (I8N2)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5925 | 1.65655492493 | 35.767 | 36.4683 | 35.673 | 0 | 0 | IX |
| 4 | 1.7611 | 5.09011977432 | 34.5984 | 36.4683 | 34.0751 | 0 | 0 | IX |
| 12 | 1.901 | 5.51678105547 | 34.4585 | 36.4683 | 32.1312 | 0 | 0 | IX |
| 26 | 5.2818 | 16.9954662025 | 31.0777 | 36.4683 | 30.6104 | 0 | 0 | IX |
| 52 | 8.6747 | 31.333800497 | 27.6848 | 36.4683 | 26.2856 | 0 | 0 | IX |
| 156 | 8.6747 | 31.333800497 | 27.6848 | 36.4683 | 26.2856 | 0 | 0 | IX |
| 260 | 8.6747 | 31.333800497 | 27.6848 | 36.4683 | 26.2856 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 36.3595 | 0.02 | 0.06 | 36.3313 | 36.4683 | 36.3263 | 0 |
| 1718814600 | 36.3367 | 0.07 | 0.21 | 36.3316 | 36.3384 | 36.3282 | 0 |
| 1718728200 | 36.262 | 0.32 | 0.89 | 36.1285 | 36.262 | 36.1218 | 0 |
| 1718641800 | 35.9406 | 0.15 | 0.41 | 35.9087 | 35.96 | 35.8133 | 0 |
| 1718382600 | 35.7939 | 0.01 | 0.04 | 35.8982 | 35.9048 | 35.7249 | 0 |
| 1718296200 | 35.7796 | -0.1 | -0.29 | 35.767 | 35.8737 | 35.673 | 0 |
| 1718209800 | 35.8835 | 0.74 | 2.11 | 35.3479 | 35.9451 | 35.3415 | 0 |
| 1718123400 | 35.143 | 0.03 | 0.08 | 35.175 | 35.202 | 35.008 | 0 |
| 1718037000 | 35.1166 | 0.02 | 0.05 | 35.1256 | 35.1304 | 34.9576 | 0 |
| 1717777800 | 35.0977 | -0 | -0.00 | 35.114 | 35.1967 | 34.9563 | 0 |
| 1717691400 | 35.0981 | 0.08 | 0.22 | 35.157 | 35.232 | 35.0979 | 0 |
| 1717605000 | 35.0207 | 0.47 | 1.35 | 34.7129 | 35.0255 | 34.7081 | 0 |
| 1717518600 | 34.5527 | 0.01 | 0.03 | 34.6422 | 34.6856 | 34.5258 | 0 |
| 1717432200 | 34.5422 | 0.45 | 1.31 | 34.5586 | 34.7229 | 34.5327 | 0 |
| 1717173000 | 34.0968 | -0.28 | -0.80 | 34.2419 | 34.4349 | 34.0751 | 0 |
| 1717086600 | 34.3733 | -0.16 | -0.45 | 34.5125 | 34.5189 | 34.2958 | 0 |
| 1717000200 | 34.5304 | -0.23 | -0.67 | 34.7196 | 34.7244 | 34.4088 | 0 |
| 1716913800 | 34.7619 | 0.07 | 0.19 | 34.6972 | 34.7972 | 34.6907 | 0 |
| 1716827400 | 34.6943 | 0.01 | 0.04 | 34.6942 | 34.7007 | 34.6894 | 0 |
| 1716568200 | 34.6812 | -0.07 | -0.20 | 34.4399 | 34.7064 | 34.4351 | 0 |
| 1716481800 | 34.7523 | 0.08 | 0.24 | 34.5984 | 34.8413 | 34.5937 | 0 |
| 1716395400 | 34.67 | 0.13 | 0.36 | 34.598 | 34.6964 | 34.5948 | 0 |
| 1716309000 | 34.5446 | -0.04 | -0.11 | 34.4924 | 34.5608 | 34.4363 | 0 |
| 1716222600 | 34.582 | 0.17 | 0.50 | 34.4469 | 34.6135 | 34.4422 | 0 |
| 1715963400 | 34.4106 | -0.19 | -0.54 | 34.4484 | 34.5251 | 34.404 | 0 |
| 1715877000 | 34.5962 | 0.19 | 0.54 | 34.5179 | 34.6268 | 34.4983 | 0 |
| 1715790600 | 34.4111 | 0.54 | 1.58 | 34.0218 | 34.4184 | 34.0077 | 0 |
| 1715704200 | 33.876 | -0.02 | -0.05 | 33.8617 | 33.968 | 33.8554 | 0 |
| 1715617800 | 33.8939 | 0.12 | 0.35 | 33.8439 | 33.9881 | 33.8392 | 0 |
| 1715358600 | 33.7752 | 0.13 | 0.40 | 33.737 | 33.9675 | 33.7323 | 0 |
| 1715272200 | 33.6413 | 0.16 | 0.49 | 33.5383 | 33.682 | 33.5178 | 0 |
| 1715185800 | 33.4763 | -0.12 | -0.36 | 33.5489 | 33.5535 | 33.4232 | 0 |
| 1715099400 | 33.5984 | 0.2 | 0.59 | 33.5413 | 33.616 | 33.5366 | 0 |
| 1715013000 | 33.4028 | 0.23 | 0.70 | 33.1927 | 33.4376 | 33.1849 | 0 |
| 1714753800 | 33.1695 | 0.66 | 2.02 | 32.6815 | 33.271299 | 32.6709 | 0 |
| 1714667400 | 32.5126 | -0.38 | -1.14 | 32.3947 | 32.6532 | 32.3307 | 0 |
| 1714494600 | 32.8888 | -0.18 | -0.54 | 33.0833 | 33.087899 | 32.8811 | 0 |
| 1714408200 | 33.0683 | 0.03 | 0.10 | 32.9889 | 33.1406 | 32.984299 | 0 |
| 1714149000 | 33.0339 | 0.52 | 1.61 | 32.759099 | 33.0966 | 32.756 | 0 |
| 1714062600 | 32.5113 | -0.2 | -0.61 | 32.77 | 32.7792 | 32.4116 | 0 |
| 1713976200 | 32.7108 | -0.06 | -0.18 | 32.817 | 32.9193 | 32.7047 | 0 |
| 1713889800 | 32.7685 | 0.56 | 1.75 | 32.406799 | 32.826 | 32.400799 | 0 |
| 1713803400 | 32.205199 | -0.13 | -0.41 | 32.1372 | 32.3226 | 32.1312 | 0 |
| 1713544200 | 32.338299 | -0.35 | -1.06 | 32.4547 | 32.4972 | 32.3038 | 0 |
| 1713457800 | 32.6854 | 0.05 | 0.17 | 32.5328 | 32.7524 | 32.4591 | 0 |
| 1713371400 | 32.6315 | -0.17 | -0.53 | 32.7609 | 32.954 | 32.5886 | 0 |
| 1713285000 | 32.8055 | -0.48 | -1.44 | 32.7988 | 32.8776 | 32.7107 | 0 |
| 1713198600 | 33.2856 | -0.1 | -0.29 | 33.2059 | 33.5077 | 33.2013 | 0 |
| 1712939400 | 33.3815 | -0.09 | -0.27 | 33.7481 | 33.7528 | 33.275599 | 0 |
| 1712853000 | 33.473 | 0.01 | 0.02 | 33.516599 | 33.5887 | 33.3487 | 0 |
| 1712766600 | 33.464799 | -0.25 | -0.74 | 33.9037 | 33.9083 | 33.4639 | 0 |
| 1712680200 | 33.7135 | -0.17 | -0.50 | 33.8844 | 33.99 | 33.5523 | 0 |
| 1712593800 | 33.8831 | -0.02 | -0.07 | 33.8962 | 33.9631 | 33.8272 | 0 |
| 1712334600 | 33.9064 | -0.33 | -0.95 | 33.5287 | 33.9064 | 33.525599 | 0 |
| 1712248200 | 34.2319 | 0.1 | 0.28 | 34.0031 | 34.3154 | 33.9968 | 0 |
| 1712161800 | 34.1349 | 0.2 | 0.60 | 34.0023 | 34.1503 | 33.9272 | 0 |
| 1712075400 | 33.9326 | -0.56 | -1.63 | 34.4944 | 34.4992 | 33.8496 | 0 |
| 1711647000 | 34.4964 | 0.22 | 0.66 | 34.4585 | 34.5252 | 34.4332 | 0 |
| 1711560600 | 34.2717 | -0.04 | -0.13 | 34.1656 | 34.4148 | 34.1624 | 0 |
| 1711474200 | 34.3156 | 0 | 0.00 | 34.2566 | 34.3503 | 34.2535 | 0 |
| 1711387800 | 34.3145 | -0.09 | -0.27 | 34.4003 | 34.405 | 34.2622 | 0 |
| 1711128600 | 34.4073 | -0.17 | -0.48 | 34.4894 | 34.5079 | 34.3607 | 0 |
| 1711042200 | 34.5747 | 0.52 | 1.54 | 34.3784 | 34.6023 | 34.3721 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
