XMUESU2CHEURINAV (F9NX)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1795 | -1.80465490373 | 9.9465 | 10.015 | 9.7065 | 0 | 0 | IX |
| 4 | 0.1255 | 1.30166467873 | 9.6415 | 10.021 | 9.5915 | 0 | 0 | IX |
| 12 | 0.777 | 8.64293659622 | 8.99 | 10.021 | 8.7985 | 0 | 0 | IX |
| 26 | 1.246 | 14.6226968666 | 8.521 | 10.021 | 8.521 | 0 | 0 | IX |
| 52 | 1.744 | 21.7375046741 | 8.023 | 10.021 | 7.2415 | 0 | 0 | IX |
| 156 | 2.5315 | 34.9872158109 | 7.2355 | 10.021 | 7.1145 | 0 | 0 | IX |
| 260 | 2.5315 | 34.9872158109 | 7.2355 | 10.021 | 7.1145 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 9.7125 | -0.06 | -0.63 | 9.773 | 9.7899999 | 9.7065 | 0 |
| 1721320200 | 9.7745 | -0.11 | -1.09 | 9.8975 | 9.8975 | 9.7725 | 0 |
| 1721233800 | 9.882 | -0.1 | -0.97 | 9.9665 | 9.967 | 9.8699999 | 0 |
| 1721147400 | 9.9785 | -0.01 | -0.14 | 9.9635 | 10.0125 | 9.9395 | 0 |
| 1721061000 | 9.992 | 0.05 | 0.46 | 9.9465 | 10.015 | 9.9335 | 0 |
| 1720801800 | 9.9465 | 0.07 | 0.69 | 9.873 | 9.954 | 9.86 | 0 |
| 1720715400 | 9.878 | -0.01 | -0.08 | 9.951 | 10.021 | 9.873 | 0 |
| 1720629000 | 9.8855 | 0.03 | 0.27 | 9.8645 | 9.889 | 9.8595 | 0 |
| 1720542600 | 9.8585 | 0.02 | 0.17 | 9.8625 | 9.884 | 9.8539999 | 0 |
| 1720456200 | 9.842 | 0.04 | 0.39 | 9.817 | 9.857 | 9.813 | 0 |
| 1720197000 | 9.8035 | 0.04 | 0.41 | 9.783 | 9.824 | 9.7515 | 0 |
| 1720110600 | 9.7635 | 0.02 | 0.19 | 9.77 | 9.7855 | 9.7545 | 0 |
| 1720024200 | 9.7445 | 0.07 | 0.76 | 9.7225 | 9.748 | 9.6954999 | 0 |
| 1719937800 | 9.671 | 0.04 | 0.38 | 9.638 | 9.676 | 9.6065 | 0 |
| 1719851400 | 9.6344999 | -0.07 | -0.74 | 9.666 | 9.676 | 9.6024999 | 0 |
| 1719592200 | 9.706 | 0.06 | 0.64 | 9.7035 | 9.7485 | 9.6824999 | 0 |
| 1719505800 | 9.644 | 0.02 | 0.16 | 9.64 | 9.682 | 9.617 | 0 |
| 1719419400 | 9.6285 | 0 | 0.03 | 9.655 | 9.673 | 9.612 | 0 |
| 1719333000 | 9.626 | -0.03 | -0.34 | 9.606 | 9.6325 | 9.5915 | 0 |
| 1719246600 | 9.659 | 0.03 | 0.26 | 9.6415 | 9.6745 | 9.6199999 | 0 |
| 1718987400 | 9.6335 | -0.06 | -0.63 | 9.6635 | 9.6649999 | 9.606 | 0 |
| 1718901000 | 9.6945 | 0 | 0.01 | 9.7845 | 9.7845 | 9.6824999 | 0 |
| 1718814600 | 9.6935 | 0.03 | 0.33 | 9.699 | 9.7395 | 9.6845 | 0 |
| 1718728200 | 9.6615 | 0.06 | 0.67 | 9.662 | 9.6785 | 9.6455 | 0 |
| 1718641800 | 9.597 | 0.03 | 0.30 | 9.5925 | 9.6015 | 9.561 | 0 |
| 1718382600 | 9.5685 | -0 | -0.02 | 9.5875 | 9.6055 | 9.518 | 0 |
| 1718296200 | 9.5704999 | -0.03 | -0.29 | 9.5905 | 9.619 | 9.554 | 0 |
| 1718209800 | 9.5985 | 0.17 | 1.82 | 9.4774999 | 9.63 | 9.471 | 0 |
| 1718123400 | 9.427 | 0 | 0.03 | 9.4454999 | 9.4585 | 9.3835 | 0 |
| 1718037000 | 9.424 | -0.01 | -0.08 | 9.394 | 9.429 | 9.376 | 0 |
| 1717777800 | 9.432 | 0.01 | 0.09 | 9.437 | 9.4525 | 9.3625 | 0 |
| 1717691400 | 9.4235 | 0.04 | 0.45 | 9.432 | 9.4955 | 9.419 | 0 |
| 1717605000 | 9.381 | 0.13 | 1.40 | 9.3145 | 9.382 | 9.297 | 0 |
| 1717518600 | 9.2515 | -0.02 | -0.19 | 9.2775 | 9.296 | 9.232 | 0 |
| 1717432200 | 9.269 | 0.11 | 1.19 | 9.3165 | 9.3285 | 9.253 | 0 |
| 1717173000 | 9.16 | -0.09 | -1.01 | 9.2075 | 9.2565 | 9.1519999 | 0 |
| 1717086600 | 9.2535 | -0.04 | -0.47 | 9.2274999 | 9.296 | 9.2274999 | 0 |
| 1717000200 | 9.297 | -0.06 | -0.61 | 9.321 | 9.324 | 9.268 | 0 |
| 1716913800 | 9.3545 | -0.01 | -0.11 | 9.3684999 | 9.3835 | 9.302 | 0 |
| 1716827400 | 9.3645 | 0.01 | 0.16 | 9.3505 | 9.3645 | 9.334 | 0 |
| 1716568200 | 9.3495 | -0.01 | -0.14 | 9.363 | 9.363 | 9.27 | 0 |
| 1716481800 | 9.363 | -0 | -0.03 | 9.3995 | 9.422 | 9.3285 | 0 |
| 1716395400 | 9.366 | 0.02 | 0.19 | 9.3675 | 9.403 | 9.352 | 0 |
| 1716309000 | 9.348 | -0.02 | -0.24 | 9.349 | 9.3565 | 9.327 | 0 |
| 1716222600 | 9.3705 | 0.05 | 0.56 | 9.344 | 9.4065 | 9.333 | 0 |
| 1715963400 | 9.318 | -0.05 | -0.52 | 9.3255 | 9.3335 | 9.3105 | 0 |
| 1715877000 | 9.367 | 0.06 | 0.61 | 9.357 | 9.377 | 9.3415 | 0 |
| 1715790600 | 9.3105 | 0.12 | 1.31 | 9.23 | 9.3135 | 9.221 | 0 |
| 1715704200 | 9.1905 | 0.02 | 0.19 | 9.176 | 9.2075 | 9.14 | 0 |
| 1715617800 | 9.1735 | 0.01 | 0.09 | 9.1885 | 9.21 | 9.1685 | 0 |
| 1715358600 | 9.1649999 | 0.01 | 0.14 | 9.1824999 | 9.214 | 9.162 | 0 |
| 1715272200 | 9.1519999 | 0.04 | 0.43 | 9.1024999 | 9.1545 | 9.09 | 0 |
| 1715185800 | 9.113 | -0.02 | -0.22 | 9.1225 | 9.14 | 9.077 | 0 |
| 1715099400 | 9.1329999 | 0.06 | 0.71 | 9.1175 | 9.143 | 9.111 | 0 |
| 1715013000 | 9.069 | 0.07 | 0.75 | 9.0315 | 9.0755 | 9.0225 | 0 |
| 1714753800 | 9.0015 | 0.16 | 1.79 | 8.928 | 9.0485 | 8.9195 | 0 |
| 1714667400 | 8.843 | -0.09 | -1.04 | 8.858 | 8.891 | 8.7985 | 0 |
| 1714494600 | 8.9355 | -0.05 | -0.52 | 9.05 | 9.05 | 8.9285 | 0 |
| 1714408200 | 8.982 | 0.02 | 0.19 | 8.99 | 9.0135 | 8.9789999 | 0 |
| 1714149000 | 8.965 | 0.17 | 1.93 | 8.9545 | 8.99 | 8.918 | 0 |
| 1714062600 | 8.795 | -0.11 | -1.21 | 8.8555 | 8.8855 | 8.7585 | 0 |
| 1713976200 | 8.903 | 0 | 0.00 | 8.942 | 8.956 | 8.8895 | 0 |
| 1713889800 | 8.903 | 0.17 | 1.90 | 8.799 | 8.9095 | 8.7975 | 0 |
| 1713803400 | 8.737 | -0.04 | -0.41 | 8.7675 | 8.7955 | 8.716 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
