A1EXKC (275L)
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 | -0.1432 | -0.207958176009 | 68.86 | 68.86 | 67.9175 | 0 | 0 | IX |
| 4 | 0.8818 | 1.29991892091 | 67.835 | 68.9441 | 66.82 | 0 | 0 | IX |
| 12 | 1.3618 | 2.02182466038 | 67.355 | 68.9441 | 66.82 | 0 | 0 | IX |
| 26 | -0.0282 | -0.0410211651756 | 68.745 | 69.69 | 66.68 | 0 | 0 | IX |
| 52 | 0.6314 | 0.92736475074 | 68.0854 | 69.92 | 64.7788 | 0 | 0 | IX |
| 156 | 0.0968 | 0.141066744389 | 68.62 | 69.92 | 64.7788 | 0 | 0 | IX |
| 260 | 0.0968 | 0.141066744389 | 68.62 | 69.92 | 64.7788 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 68.7168 | 0.04 | 0.05 | 68.675 | 68.764 | 68.431 | 0 |
| 1721925000 | 68.6791 | 0.05 | 0.07 | 68.63 | 68.755 | 68.05 | 0 |
| 1721838600 | 68.6341 | -0.03 | -0.04 | 68.66 | 68.6681 | 67.945 | 0 |
| 1721752200 | 68.66 | 0.13 | 0.19 | 68.54 | 68.6682 | 68.42 | 0 |
| 1721665800 | 68.5319 | -0.1 | -0.15 | 68.635 | 68.6931 | 67.9175 | 0 |
| 1721406600 | 68.635 | -0.23 | -0.33 | 68.86 | 68.86 | 68.4925 | 0 |
| 1721320200 | 68.86 | 0.08 | 0.11 | 68.785 | 68.9418 | 68.5875 | 0 |
| 1721233800 | 68.785 | 0.08 | 0.11 | 68.71 | 68.9441 | 68.5975 | 0 |
| 1721147400 | 68.71 | 0.05 | 0.08 | 68.6691 | 68.785 | 68.45 | 0 |
| 1721061000 | 68.6569 | 0.04 | 0.06 | 68.63 | 68.6691 | 68.385 | 0 |
| 1720801800 | 68.6137 | -0.01 | -0.02 | 68.625 | 68.665 | 68.3134 | 0 |
| 1720715400 | 68.625 | 0.35 | 0.51 | 68.275 | 68.675 | 68.1169 | 0 |
| 1720629000 | 68.275 | 0.12 | 0.18 | 68.155 | 68.395 | 67.95 | 0 |
| 1720542600 | 68.151 | -0.1 | -0.14 | 68.25 | 68.2731 | 67.635 | 0 |
| 1720456200 | 68.246 | 0 | 0.01 | 68.245 | 68.33 | 67.9725 | 0 |
| 1720197000 | 68.241 | 0.26 | 0.38 | 67.985 | 68.42 | 67.985 | 0 |
| 1720110600 | 67.981 | 0 | 0.00 | 67.98 | 68.06 | 67.3161 | 0 |
| 1720024200 | 67.98 | 0.27 | 0.39 | 67.73 | 68.029 | 67.566 | 0 |
| 1719937800 | 67.714 | 0.09 | 0.13 | 67.625 | 67.795 | 67.4575 | 0 |
| 1719851400 | 67.625 | -0.4 | -0.59 | 68.02 | 68.02 | 66.819999 | 0 |
| 1719592200 | 68.0241 | 0.19 | 0.28 | 67.835 | 68.1991 | 67.835 | 0 |
| 1719505800 | 67.831 | -0.23 | -0.34 | 68.051 | 68.1381 | 67.78 | 0 |
| 1719419400 | 68.059 | -0.22 | -0.31 | 68.27 | 68.2821 | 67.5175 | 0 |
| 1719333000 | 68.274 | 0.02 | 0.04 | 68.25 | 68.405 | 67.705 | 0 |
| 1719246600 | 68.25 | 0.01 | 0.01 | 68.235 | 68.3275 | 68.095 | 0 |
| 1718987400 | 68.2431 | 0 | 0.00 | 68.25 | 68.3791 | 67.57 | 0 |
| 1718901000 | 68.242 | -0.08 | -0.12 | 68.31 | 68.3371 | 67.9375 | 0 |
| 1718814600 | 68.3221 | 0.02 | 0.03 | 68.3 | 68.3872 | 67.74 | 0 |
| 1718728200 | 68.304 | 0.1 | 0.15 | 68.2 | 68.305 | 67.501 | 0 |
| 1718641800 | 68.204 | -0.14 | -0.20 | 68.35 | 68.3631 | 67.7025 | 0 |
| 1718382600 | 68.3419 | 0.23 | 0.33 | 68.12 | 68.465 | 68.06 | 0 |
| 1718296200 | 68.1159 | 0.02 | 0.02 | 68.115 | 68.17 | 67.9075 | 0 |
| 1718209800 | 68.0989 | 0.52 | 0.77 | 67.565 | 68.1152 | 67.5075 | 0 |
| 1718123400 | 67.577 | 0.07 | 0.11 | 67.5 | 67.639 | 67.3325 | 0 |
| 1718037000 | 67.504 | -0.22 | -0.32 | 67.725 | 67.737 | 67.165 | 0 |
| 1717777800 | 67.721 | -0.29 | -0.43 | 68.015 | 68.045 | 67.485 | 0 |
| 1717691400 | 68.015 | 0 | 0.00 | 68.015 | 68.063 | 67.385 | 0 |
| 1717605000 | 68.015 | 0.18 | 0.26 | 67.835 | 68.025 | 67.625 | 0 |
| 1717518600 | 67.839 | 0.32 | 0.48 | 67.515 | 67.929 | 67.205 | 0 |
| 1717432200 | 67.515 | 0.22 | 0.32 | 67.305 | 67.64 | 67.301 | 0 |
| 1717173000 | 67.2971 | 0.14 | 0.21 | 67.1435 | 67.325 | 66.879999 | 0 |
| 1717086600 | 67.1554 | 0.18 | 0.26 | 66.98 | 67.189 | 66.98 | 0 |
| 1717000200 | 66.98 | -0.36 | -0.54 | 67.3425 | 67.3425 | 66.976 | 0 |
| 1716913800 | 67.3425 | -0.05 | -0.08 | 67.4069 | 67.555 | 67.3075 | 0 |
| 1716827400 | 67.395 | 0 | 0.01 | 67.395 | 67.4069 | 67.3831 | 0 |
| 1716568200 | 67.391 | 0.03 | 0.05 | 67.3615 | 67.515 | 67.225 | 0 |
| 1716481800 | 67.3575 | -0.24 | -0.36 | 67.595 | 67.6625 | 67.3382 | 0 |
| 1716395400 | 67.599 | -0.52 | -0.77 | 68.13 | 68.134 | 67.475 | 0 |
| 1716309000 | 68.122 | 0.06 | 0.09 | 68.055 | 68.155 | 67.8521 | 0 |
| 1716222600 | 68.059 | -0.12 | -0.18 | 68.18 | 68.18 | 67.7875 | 0 |
| 1715963400 | 68.18 | -0.17 | -0.25 | 68.355 | 68.359 | 68.0075 | 0 |
| 1715877000 | 68.3511 | 0.05 | 0.07 | 68.3 | 68.41 | 68.07 | 0 |
| 1715790600 | 68.3 | 0.44 | 0.65 | 67.87 | 68.3079 | 67.7875 | 0 |
| 1715704200 | 67.8621 | 0.03 | 0.04 | 67.8375 | 67.94 | 67.6671 | 0 |
| 1715617800 | 67.8335 | 0.01 | 0.02 | 67.83 | 67.944 | 67.8011 | 0 |
| 1715358600 | 67.8221 | -0.16 | -0.23 | 67.97 | 68.0229 | 67.75 | 0 |
| 1715272200 | 67.9779 | 0.01 | 0.01 | 67.97 | 67.9779 | 67.72 | 0 |
| 1715185800 | 67.97 | -0.16 | -0.23 | 68.13 | 68.134 | 67.8025 | 0 |
| 1715099400 | 68.13 | 0.34 | 0.51 | 67.7875 | 68.168 | 67.7875 | 0 |
| 1715013000 | 67.7875 | 0 | 0.00 | 67.7915 | 67.7994 | 67.7756 | 0 |
| 1714753800 | 67.7875 | 0.42 | 0.63 | 67.355 | 68.014 | 67.3471 | 0 |
| 1714667400 | 67.3629 | 0.08 | 0.12 | 67.305 | 67.4729 | 67.1361 | 0 |
| 1714494600 | 67.2813 | -0.1 | -0.15 | 67.375 | 67.4479 | 67.0725 | 0 |
| 1714408200 | 67.379 | 0.14 | 0.21 | 67.24 | 67.4128 | 67.1825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
