MSCI INDONESIA TRN INDEX ETF 1C (XMIN)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 13.964 | 0.14 | 1.04 | 13.964 | 13.964 | 13.964 | 500 |
| 1721231700 | 13.82 | -0.02 | -0.17 | 13.82 | 13.82 | 13.82 | 4 |
| 1721145300 | 13.844 | -0.07 | -0.52 | 13.812 | 13.844 | 13.748 | 1032 |
| 1721058900 | 13.916 | -0.25 | -1.78 | 13.932 | 13.932 | 13.896 | 3973 |
| 1720799700 | 14.168 | 0.13 | 0.91 | 14.11 | 14.168 | 14.11 | 2907 |
| 1720713300 | 14.04 | 0.1 | 0.75 | 13.99 | 14.042 | 13.99 | 1223 |
| 1720626900 | 13.936 | 0.08 | 0.58 | 13.942 | 13.942 | 13.934 | 364 |
| 1720540500 | 13.856 | 0.07 | 0.49 | 13.856 | 13.856 | 13.856 | 300 |
| 1720454100 | 13.788 | 0.04 | 0.32 | 13.718 | 13.788 | 13.718 | 632 |
| 1720194900 | 13.744 | 0.04 | 0.32 | 13.744 | 13.744 | 13.744 | 2920 |
| 1720108500 | 13.7 | 0.01 | 0.09 | 13.702 | 13.702 | 13.7 | 1380 |
| 1720022100 | 13.688 | 0.1 | 0.74 | 13.566 | 13.688 | 13.546 | 3896 |
| 1719935700 | 13.588 | -0.02 | -0.18 | 13.586 | 13.588 | 13.586 | 740 |
| 1719849300 | 13.612 | 0.03 | 0.24 | 13.65 | 13.65 | 13.612 | 178 |
| 1719590100 | 13.58 | 0.48 | 3.66 | 13.612 | 13.632 | 13.58 | 4187 |
| 1719503700 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1719417300 | 13.1 | 0.06 | 0.44 | 13.1 | 13.1 | 13.1 | 40 |
| 1719330900 | 13.042 | -0.12 | -0.90 | 13.056 | 13.056 | 13.042 | 4300 |
| 1719244500 | 13.16 | -0.05 | -0.38 | 13.19 | 13.19 | 13.16 | 4953 |
| 1718985300 | 13.21 | 0.37 | 2.88 | 13.214 | 13.214 | 13.194 | 1913 |
| 1718898900 | 12.84 | 0.2 | 1.61 | 12.866 | 12.866 | 12.84 | 2305 |
| 1718812500 | 12.636 | -0.06 | -0.50 | 12.908 | 12.908 | 12.636 | 504 |
| 1718726100 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1718639700 | 12.7 | -0.05 | -0.38 | 12.75 | 12.75 | 12.7 | 2739 |
| 1718380500 | 12.748 | -0.27 | -2.09 | 12.8 | 12.8 | 12.718 | 850 |
| 1718294100 | 13.02 | -0.12 | -0.94 | 13.086 | 13.086 | 13 | 968 |
| 1718207700 | 13.144 | -0.06 | -0.45 | 13.156 | 13.186 | 13.118 | 19028 |
| 1718121300 | 13.204 | -0.27 | -1.97 | 13.202 | 13.204 | 13.202 | 470 |
| 1718034900 | 13.47 | 0.16 | 1.20 | 13.392 | 13.474 | 13.392 | 276 |
| 1717775700 | 13.31 | -0.14 | -1.03 | 13.352 | 13.352 | 13.306 | 3840 |
| 1717689300 | 13.448 | 0.24 | 1.82 | 13.25 | 13.448 | 13.25 | 2462 |
| 1717602900 | 13.208 | -0.18 | -1.32 | 13.25 | 13.25 | 13.208 | 1184 |
| 1717516500 | 13.384 | 0.05 | 0.36 | 13.454 | 13.454 | 13.384 | 358 |
| 1717430100 | 13.336 | 0.23 | 1.74 | 13.428 | 13.436 | 13.326 | 2286 |
| 1717170900 | 13.108 | 0.01 | 0.05 | 13.166 | 13.19 | 13.1 | 274 |
| 1717084500 | 13.102 | -0.15 | -1.12 | 13.302 | 13.302 | 13.096 | 7751 |
| 1716998100 | 13.25 | -0.34 | -2.47 | 13.31 | 13.31 | 13.24 | 1766 |
| 1716911700 | 13.586 | 0.03 | 0.24 | 13.678 | 13.678 | 13.586 | 500 |
| 1716825300 | 13.554 | -0.15 | -1.07 | 13.7 | 13.7 | 13.492 | 5567 |
| 1716566100 | 13.7 | -0.09 | -0.65 | 13.752 | 13.752 | 13.7 | 1366 |
| 1716479700 | 13.79 | -0.03 | -0.19 | 13.792 | 13.792 | 13.79 | 1400 |
| 1716393300 | 13.816 | 0.08 | 0.57 | 13.728 | 13.816 | 13.728 | 2198 |
| 1716306900 | 13.738 | -0.19 | -1.39 | 13.71 | 13.738 | 13.686 | 1166 |
| 1716220500 | 13.932 | -0.33 | -2.30 | 14.086 | 14.086 | 13.932 | 612 |
| 1715961300 | 14.26 | 0.15 | 1.06 | 14.308 | 14.308 | 14.26 | 339 |
| 1715874900 | 14.11 | 0.13 | 0.96 | 14 | 14.12 | 14 | 1660 |
| 1715788500 | 13.976 | 0.26 | 1.91 | 13.934 | 13.976 | 13.898 | 7115 |
| 1715702100 | 13.714 | -0.06 | -0.46 | 13.718 | 13.718 | 13.714 | 3999 |
| 1715615700 | 13.778 | 0.07 | 0.50 | 13.766 | 13.778 | 13.766 | 2300 |
| 1715356500 | 13.71 | -0.05 | -0.35 | 13.816 | 13.816 | 13.71 | 6450 |
| 1715270100 | 13.758 | -0.05 | -0.33 | 13.762 | 13.762 | 13.758 | 1000 |
| 1715183700 | 13.804 | -0.07 | -0.48 | 13.796 | 13.804 | 13.78 | 4409 |
| 1715097300 | 13.87 | -0.24 | -1.73 | 13.924 | 13.924 | 13.868 | 2174 |
| 1715010900 | 14.114 | -0.02 | -0.14 | 14.114 | 14.114 | 14.114 | 35 |
| 1714751700 | 14.134 | 0.2 | 1.44 | 14.13 | 14.172 | 14.13 | 307 |
| 1714665300 | 13.934 | -0.3 | -2.11 | 13.774 | 13.934 | 13.754 | 5428 |
| 1714492500 | 14.234 | 0.14 | 0.98 | 14.336 | 14.336 | 14.202 | 1016 |
| 1714406100 | 14.096 | 0.22 | 1.61 | 13.89 | 14.096 | 13.89 | 1324 |
| 1714146900 | 13.872 | -0.35 | -2.47 | 14.014 | 14.014 | 13.77 | 4205 |
| 1714060500 | 14.224 | -0.14 | -0.99 | 14.224 | 14.224 | 14.224 | 1 |
| 1713974100 | 14.366 | 0.04 | 0.28 | 14.366 | 14.366 | 14.366 | 29 |
| 1713887700 | 14.326 | 0.15 | 1.09 | 14.166 | 14.326 | 14.166 | 1798 |
| 1713801300 | 14.172 | -0.02 | -0.13 | 14.172 | 14.172 | 14.172 | 95 |
| 1713542100 | 14.19 | -0.2 | -1.39 | 14.14 | 14.19 | 14.14 | 1549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
