ITRCRSHDDL (D3CD)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2256 | 0.70266583194 | 32.1063 | 32.3672 | 32.0799 | 0 | 0 | IX |
| 4 | -0.3662 | -1.11994274897 | 32.6981 | 32.7112 | 31.9255 | 0 | 0 | IX |
| 12 | -2.0879 | -6.06598527592 | 34.4198 | 34.4343 | 31.9233 | 0 | 0 | IX |
| 26 | -1.7739 | -5.20116812976 | 34.1058 | 35.6291 | 31.9233 | 0 | 0 | IX |
| 52 | -2.7299 | -7.78596649345 | 35.0618 | 35.6291 | 31.9233 | 0 | 0 | IX |
| 156 | -5.2721 | -14.0200510584 | 37.604 | 37.6552 | 31.9233 | 0 | 0 | IX |
| 260 | -5.2721 | -14.0200510584 | 37.604 | 37.6552 | 31.9233 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 32.264899 | -0.02 | -0.08 | 32.2704 | 32.2948 | 32.1623 | 0 |
| 1734715800 | 32.2898 | 0.22 | 0.68 | 32.106299 | 32.31 | 32.0799 | 0 |
| 1734629400 | 32.0723 | -0.2 | -0.63 | 32.1252 | 32.2165 | 31.9255 | 0 |
| 1734543000 | 32.2759 | -0.09 | -0.28 | 32.363799 | 32.380699 | 32.2701 | 0 |
| 1734456600 | 32.365699 | 0.02 | 0.06 | 32.3559 | 32.4129 | 32.1958 | 0 |
| 1734370200 | 32.347 | 0.01 | 0.04 | 32.3806 | 32.4473 | 32.1654 | 0 |
| 1734111000 | 32.333199 | 0.04 | 0.11 | 32.1603 | 32.366 | 32.1197 | 0 |
| 1734024600 | 32.2974 | 0.03 | 0.09 | 32.2941 | 32.337 | 32.1601 | 0 |
| 1733938200 | 32.268 | -0.02 | -0.06 | 32.2505 | 32.3444 | 32.181399 | 0 |
| 1733851800 | 32.2864 | -0.19 | -0.58 | 32.3861 | 32.403399 | 32.2487 | 0 |
| 1733765400 | 32.4747 | 0.06 | 0.19 | 32.392899 | 32.536499 | 32.3549 | 0 |
| 1733506200 | 32.4131 | -0.03 | -0.09 | 32.4876 | 32.6045 | 32.325699 | 0 |
| 1733419800 | 32.4408 | 0.1 | 0.30 | 32.397199 | 32.5088 | 32.310499 | 0 |
| 1733333400 | 32.3431 | -0.05 | -0.17 | 32.388199 | 32.4281 | 32.1982 | 0 |
| 1733247000 | 32.3975 | 0.06 | 0.19 | 32.363799 | 32.4809 | 32.3101 | 0 |
| 1733160600 | 32.3363 | -0.16 | -0.50 | 32.3477 | 32.4681 | 32.2915 | 0 |
| 1732901400 | 32.4987 | -0.11 | -0.34 | 32.698099 | 32.711199 | 32.4926 | 0 |
| 1732815000 | 32.6088 | -0.09 | -0.26 | 32.6006 | 32.6375 | 32.503999 | 0 |
| 1732728600 | 32.6938 | 0.31 | 0.96 | 32.4876 | 32.7065 | 32.3463 | 0 |
| 1732642200 | 32.3827 | 0.04 | 0.13 | 32.3847 | 32.5641 | 32.1803 | 0 |
| 1732555800 | 32.340899 | 0.13 | 0.41 | 32.3297 | 32.533 | 32.2674 | 0 |
| 1732296600 | 32.2083 | -0.13 | -0.40 | 32.375999 | 32.4011 | 31.9233 | 0 |
| 1732210200 | 32.336399 | -0.09 | -0.28 | 32.4814 | 32.5676 | 32.336399 | 0 |
| 1732123800 | 32.4259 | -0.17 | -0.52 | 32.6236 | 32.6236 | 32.357999 | 0 |
| 1732037400 | 32.5957 | 0.01 | 0.03 | 32.5738 | 32.7321 | 32.460099 | 0 |
| 1731951000 | 32.5871 | 0.11 | 0.35 | 32.554299 | 32.6166 | 32.503 | 0 |
| 1731691800 | 32.473399 | -0.06 | -0.17 | 32.485999 | 32.5979 | 32.3136 | 0 |
| 1731605400 | 32.529 | 0.03 | 0.11 | 32.450699 | 32.5593 | 32.216299 | 0 |
| 1731519000 | 32.494799 | -0.1 | -0.30 | 32.6164 | 32.756999 | 32.469 | 0 |
| 1731432600 | 32.5921 | -0.11 | -0.32 | 32.6742 | 32.683799 | 32.564 | 0 |
| 1731346200 | 32.6973 | -0.27 | -0.81 | 32.8492 | 32.8615 | 32.6064 | 0 |
| 1731087000 | 32.964599 | -0.2 | -0.61 | 33.1055 | 33.1906 | 32.939 | 0 |
| 1731000600 | 33.1678 | -0.04 | -0.13 | 33.1725 | 33.3354 | 33.0923 | 0 |
| 1730914200 | 33.212 | -0.67 | -1.99 | 33.179299 | 33.2823 | 33.0317 | 0 |
| 1730827800 | 33.8851 | 0.06 | 0.18 | 33.8366 | 33.9234 | 33.7628 | 0 |
| 1730741400 | 33.8235 | 0.13 | 0.38 | 33.828 | 33.9179 | 33.7734 | 0 |
| 1730482200 | 33.6954 | -0.03 | -0.07 | 33.7983 | 33.9036 | 33.6778 | 0 |
| 1730395800 | 33.7205 | 0.05 | 0.15 | 33.6715 | 33.8002 | 33.6347 | 0 |
| 1730309400 | 33.6684 | 0.25 | 0.74 | 33.5345 | 33.684 | 33.513399 | 0 |
| 1730223000 | 33.4225 | -0.06 | -0.19 | 33.460299 | 33.502899 | 33.3526 | 0 |
| 1730136600 | 33.485 | -0.02 | -0.07 | 33.4848 | 33.5495 | 33.4408 | 0 |
| 1729873800 | 33.5095 | -0.02 | -0.05 | 33.5459 | 33.6077 | 33.5033 | 0 |
| 1729787400 | 33.5261 | 0.05 | 0.14 | 33.493 | 33.546599 | 33.4275 | 0 |
| 1729701000 | 33.4805 | -0.05 | -0.15 | 33.4936 | 33.507199 | 33.384099 | 0 |
| 1729614600 | 33.5307 | -0 | -0.00 | 33.5634 | 33.6489 | 33.5063 | 0 |
| 1729528200 | 33.5315 | 0.01 | 0.02 | 33.5083 | 33.5824 | 33.5028 | 0 |
| 1729269000 | 33.524 | 0.03 | 0.10 | 33.490499 | 33.5673 | 33.324199 | 0 |
| 1729182600 | 33.4899 | -0.2 | -0.59 | 33.6094 | 33.6169 | 33.275799 | 0 |
| 1729096200 | 33.6893 | -0.09 | -0.27 | 33.717 | 33.832 | 33.6868 | 0 |
| 1729009800 | 33.7796 | -0.03 | -0.08 | 33.7324 | 33.8801 | 33.6662 | 0 |
| 1728923400 | 33.8053 | -0.18 | -0.54 | 33.9199 | 33.9525 | 33.7446 | 0 |
| 1728664200 | 33.9882 | 0.02 | 0.05 | 33.9878 | 34.0827 | 33.9326 | 0 |
| 1728577800 | 33.9707 | -0.09 | -0.26 | 34.0031 | 34.078 | 33.8547 | 0 |
| 1728491400 | 34.0595 | -0.09 | -0.28 | 34.1442 | 34.1646 | 34.0327 | 0 |
| 1728405000 | 34.1535 | 0.01 | 0.03 | 34.168 | 34.2688 | 34.1151 | 0 |
| 1728318600 | 34.1419 | 0.07 | 0.20 | 34.1219 | 34.2504 | 34.0701 | 0 |
| 1728059400 | 34.0738 | -0.28 | -0.82 | 34.4198 | 34.4343 | 34.0713 | 0 |
| 1727973000 | 34.3572 | -0.07 | -0.21 | 34.3847 | 34.4762 | 34.1642 | 0 |
| 1727886600 | 34.4306 | -0.07 | -0.19 | 34.4876 | 34.5198 | 34.3486 | 0 |
| 1727800200 | 34.4963 | -0.12 | -0.34 | 34.6066 | 34.6918 | 34.2224 | 0 |
| 1727713800 | 34.6135 | 0.03 | 0.10 | 34.5274 | 34.809 | 34.5197 | 0 |
| 1727454600 | 34.579 | -0.12 | -0.33 | 34.5677 | 34.7179 | 34.3984 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
