IN XTK JAP NZPPA LS (DT57)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4883 | 1.68743563693 | 28.9374 | 29.7076 | 28.7142 | 0 | 0 | IX |
| 4 | -0.211 | -0.711955109712 | 29.6367 | 30.675 | 28.7142 | 0 | 0 | IX |
| 12 | -0.1323 | -0.447594559848 | 29.558 | 30.675 | 28.0886 | 0 | 0 | IX |
| 26 | 0.7971 | 2.7842786584 | 28.6286 | 30.675 | 26.1202 | 0 | 0 | IX |
| 52 | 0.9402 | 3.3006266346 | 28.4855 | 31.6992 | 26.1202 | 0 | 0 | IX |
| 156 | 2.5005 | 9.28683909497 | 26.9252 | 31.6992 | 26.1202 | 0 | 0 | IX |
| 260 | 2.5005 | 9.28683909497 | 26.9252 | 31.6992 | 26.1202 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 28.9952 | -0.1 | -0.35 | 29.1159 | 29.1212 | 28.916 | 0 |
| 1734715800 | 29.0966 | 0.12 | 0.42 | 28.9374 | 29.1237 | 28.7142 | 0 |
| 1734629400 | 28.9741 | -0.34 | -1.15 | 28.9936 | 29.1761 | 28.8155 | 0 |
| 1734543000 | 29.311 | -0.04 | -0.14 | 29.3476 | 29.4074 | 29.3093 | 0 |
| 1734456600 | 29.3525 | -0 | -0.00 | 29.2548 | 29.4325 | 29.246 | 0 |
| 1734370200 | 29.3529 | -0.35 | -1.18 | 29.7154 | 29.7244 | 29.3458 | 0 |
| 1734111000 | 29.7047 | -0.31 | -1.04 | 29.8561 | 29.9324 | 29.6952 | 0 |
| 1734024600 | 30.0164 | -0.05 | -0.17 | 29.8927 | 30.0896 | 29.855 | 0 |
| 1733938200 | 30.0674 | 0.25 | 0.84 | 29.8893 | 30.0729 | 29.7855 | 0 |
| 1733851800 | 29.818 | -0.13 | -0.44 | 29.8812 | 29.9069 | 29.7918 | 0 |
| 1733765400 | 29.9508 | -0.3 | -1.00 | 30.1299 | 30.1759 | 29.9219 | 0 |
| 1733506200 | 30.2548 | -0.08 | -0.26 | 30.0437 | 30.3024 | 29.9932 | 0 |
| 1733419800 | 30.3325 | -0.08 | -0.25 | 30.3837 | 30.4159 | 30.2982 | 0 |
| 1733333400 | 30.4081 | -0.16 | -0.51 | 30.3719 | 30.592 | 30.3717 | 0 |
| 1733247000 | 30.5648 | 0.28 | 0.92 | 30.4782 | 30.675 | 30.4782 | 0 |
| 1733160600 | 30.2875 | 0.51 | 1.72 | 29.6832 | 30.302 | 29.6743 | 0 |
| 1732901400 | 29.7746 | 0.2 | 0.67 | 29.6367 | 29.8073 | 29.6367 | 0 |
| 1732815000 | 29.5764 | 0.21 | 0.73 | 29.589 | 29.6553 | 29.5534 | 0 |
| 1732728600 | 29.3618 | -0.07 | -0.25 | 29.5282 | 29.5662 | 29.3494 | 0 |
| 1732642200 | 29.4358 | -0 | -0.00 | 29.3575 | 29.4522 | 29.2926 | 0 |
| 1732555800 | 29.4372 | 0.12 | 0.40 | 29.3428 | 29.5571 | 29.2954 | 0 |
| 1732296600 | 29.3199 | 0.37 | 1.29 | 29.0705 | 29.3628 | 29.0574 | 0 |
| 1732210200 | 28.9463 | 0.3 | 1.03 | 28.6906 | 28.9707 | 28.6481 | 0 |
| 1732123800 | 28.6502 | -0.25 | -0.88 | 28.7197 | 28.7995 | 28.6062 | 0 |
| 1732037400 | 28.9049 | -0.1 | -0.36 | 29.0375 | 29.0785 | 28.8247 | 0 |
| 1731951000 | 29.0085 | 0.1 | 0.33 | 28.9449 | 29.1116 | 28.8476 | 0 |
| 1731691800 | 28.9125 | -0.02 | -0.07 | 28.9999 | 28.9999 | 28.7249 | 0 |
| 1731605400 | 28.932 | 0 | 0.00 | 28.7626 | 29.0448 | 28.7574 | 0 |
| 1731519000 | 28.931 | -0.29 | -1.01 | 28.8753 | 29.035 | 28.8753 | 0 |
| 1731432600 | 29.2253 | -0.31 | -1.04 | 29.481 | 29.481 | 29.2226 | 0 |
| 1731346200 | 29.5332 | 0.28 | 0.95 | 29.2119 | 29.5689 | 29.2084 | 0 |
| 1731087000 | 29.2542 | 0.15 | 0.52 | 29.3817 | 29.3998 | 29.1188 | 0 |
| 1731000600 | 29.1026 | -0.1 | -0.34 | 28.9774 | 29.2198 | 28.9774 | 0 |
| 1730914200 | 29.2015 | 0.2 | 0.71 | 29.2068 | 29.5078 | 29.0974 | 0 |
| 1730827800 | 28.9965 | -0.01 | -0.03 | 28.7832 | 29.021 | 28.709 | 0 |
| 1730741400 | 29.0063 | 0.08 | 0.27 | 28.8164 | 29.0561 | 28.8084 | 0 |
| 1730482200 | 28.9275 | 0.08 | 0.29 | 28.8039 | 28.9471 | 28.6877 | 0 |
| 1730395800 | 28.8432 | -0.03 | -0.09 | 28.8592 | 28.9085 | 28.7242 | 0 |
| 1730309400 | 28.8683 | 0.11 | 0.38 | 29.0302 | 29.1367 | 28.8545 | 0 |
| 1730223000 | 28.7595 | 0.2 | 0.71 | 28.8589 | 28.9033 | 28.7228 | 0 |
| 1730136600 | 28.5576 | 0.2 | 0.72 | 28.5115 | 28.58 | 28.3777 | 0 |
| 1729873800 | 28.3542 | 0.1 | 0.34 | 28.2837 | 28.4739 | 28.274 | 0 |
| 1729787400 | 28.2587 | 0.12 | 0.43 | 28.3843 | 28.4364 | 28.1989 | 0 |
| 1729701000 | 28.1376 | -0.47 | -1.66 | 28.3063 | 28.3755 | 28.0886 | 0 |
| 1729614600 | 28.6118 | -0.42 | -1.45 | 28.7085 | 28.7795 | 28.6101 | 0 |
| 1729528200 | 29.0325 | -0.22 | -0.75 | 29.249 | 29.3214 | 29.0256 | 0 |
| 1729269000 | 29.2526 | -0.06 | -0.20 | 29.0768 | 29.3049 | 29.0704 | 0 |
| 1729182600 | 29.3104 | -0.08 | -0.27 | 29.3495 | 29.489 | 29.2965 | 0 |
| 1729096200 | 29.391 | 0.02 | 0.07 | 29.3676 | 29.4131 | 29.2898 | 0 |
| 1729009800 | 29.3709 | -0.34 | -1.13 | 29.6778 | 29.6849 | 29.3463 | 0 |
| 1728923400 | 29.708 | 0.05 | 0.18 | 29.6158 | 29.7463 | 29.5677 | 0 |
| 1728664200 | 29.6559 | 0.07 | 0.25 | 29.5989 | 29.6968 | 29.4477 | 0 |
| 1728577800 | 29.5818 | -0.02 | -0.07 | 29.4569 | 29.606 | 29.383 | 0 |
| 1728491400 | 29.6034 | -0.05 | -0.18 | 29.5984 | 29.6312 | 29.4722 | 0 |
| 1728405000 | 29.6557 | 0.06 | 0.21 | 29.4819 | 29.6961 | 29.4507 | 0 |
| 1728318600 | 29.5941 | -0.1 | -0.32 | 29.6407 | 29.6721 | 29.4615 | 0 |
| 1728059400 | 29.6898 | 0.22 | 0.75 | 29.558 | 29.8283 | 29.537 | 0 |
| 1727973000 | 29.4697 | 0.31 | 1.06 | 29.411 | 29.5174 | 29.3423 | 0 |
| 1727886600 | 29.16 | -0.3 | -1.02 | 29.2456 | 29.3114 | 29.0939 | 0 |
| 1727800200 | 29.4601 | 0.14 | 0.48 | 29.3657 | 29.6971 | 29.3498 | 0 |
| 1727713800 | 29.3181 | -0.3 | -1.02 | 29.5479 | 29.6125 | 29.271 | 0 |
| 1727454600 | 29.6215 | -0.14 | -0.46 | 29.5876 | 29.7497 | 29.2021 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
