CHF INAV (HKDA)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1523 | -0.4882865726 | 31.1907 | 31.327 | 31.014 | 0 | 0 | IX |
| 4 | 0.1363 | 0.44107034797 | 30.9021 | 31.3272 | 30.6802 | 0 | 0 | IX |
| 12 | 0.6845 | 2.25506442335 | 30.3539 | 31.3272 | 30.194 | 0 | 0 | IX |
| 26 | 0.7228 | 2.38425101268 | 30.3156 | 31.3272 | 29.7269 | 0 | 0 | IX |
| 52 | 1.6203 | 5.50783361264 | 29.4181 | 31.3272 | 29.0408 | 0 | 0 | IX |
| 156 | 2.5973 | 9.13220656022 | 28.4411 | 31.3272 | 27.0356 | 0 | 0 | IX |
| 260 | 2.5973 | 9.13220656022 | 28.4411 | 31.3272 | 27.0356 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 31.0384 | -0.07 | -0.23 | 31.0462 | 31.1292 | 31.014 | 0 |
| 1740418200 | 31.1085 | -0.01 | -0.02 | 31.1589 | 31.2091 | 31.0462 | 0 |
| 1740159000 | 31.1142 | -0.05 | -0.15 | 31.1209 | 31.2097 | 31.0919 | 0 |
| 1740072600 | 31.1614 | 0.03 | 0.10 | 31.0961 | 31.1952 | 31.0749 | 0 |
| 1739986200 | 31.1296 | -0.15 | -0.48 | 31.266 | 31.327 | 31.0773 | 0 |
| 1739899800 | 31.2789 | 0.03 | 0.08 | 31.1907 | 31.3028 | 31.1675 | 0 |
| 1739813400 | 31.2535 | 0.05 | 0.17 | 31.207 | 31.27 | 31.1499 | 0 |
| 1739554200 | 31.202 | -0.01 | -0.04 | 31.2974 | 31.3272 | 31.1268 | 0 |
| 1739467800 | 31.2141 | -0.04 | -0.12 | 31.2736 | 31.2918 | 31.1119 | 0 |
| 1739381400 | 31.2504 | 0.07 | 0.21 | 31.2115 | 31.2783 | 31.0955 | 0 |
| 1739295000 | 31.1836 | 0.16 | 0.53 | 30.9981 | 31.1853 | 30.9629 | 0 |
| 1739208600 | 31.0194 | -0 | -0.01 | 31.007 | 31.0701 | 30.9588 | 0 |
| 1738949400 | 31.0235 | -0 | -0.01 | 31.0683 | 31.1511 | 31.0004 | 0 |
| 1738863000 | 31.0259 | 0.07 | 0.21 | 30.9441 | 31.0358 | 30.9248 | 0 |
| 1738776600 | 30.9604 | -0.04 | -0.14 | 30.9479 | 31.0275 | 30.921 | 0 |
| 1738690200 | 31.0033 | 0.1 | 0.34 | 30.9037 | 31.0033 | 30.8767 | 0 |
| 1738603800 | 30.8987 | -0.18 | -0.58 | 30.8847 | 31.0521 | 30.6802 | 0 |
| 1738344600 | 31.0786 | 0.03 | 0.08 | 31.0549 | 31.0918 | 31.0011 | 0 |
| 1738258200 | 31.0524 | 0.08 | 0.25 | 30.9217 | 31.1174 | 30.9119 | 0 |
| 1738171800 | 30.976 | 0.14 | 0.47 | 30.8212 | 30.9861 | 30.8207 | 0 |
| 1738085400 | 30.8323 | 0.01 | 0.02 | 30.9021 | 30.9077 | 30.8115 | 0 |
| 1737999000 | 30.8253 | -0.21 | -0.68 | 30.8771 | 30.9022 | 30.733 | 0 |
| 1737739800 | 31.0349 | 0.17 | 0.54 | 30.9021 | 31.0381 | 30.8989 | 0 |
| 1737653400 | 30.8684 | -0 | -0.01 | 30.7907 | 30.8766 | 30.7746 | 0 |
| 1737567000 | 30.873 | 0.05 | 0.17 | 30.7968 | 30.8908 | 30.7906 | 0 |
| 1737480600 | 30.8198 | 0.05 | 0.16 | 30.6848 | 30.8198 | 30.6766 | 0 |
| 1737394200 | 30.77 | 0.1 | 0.34 | 30.6634 | 30.8479 | 30.6295 | 0 |
| 1737135000 | 30.6666 | 0.11 | 0.37 | 30.5312 | 30.6699 | 30.5149 | 0 |
| 1737048600 | 30.5549 | 0.05 | 0.16 | 30.5722 | 30.5771 | 30.4866 | 0 |
| 1736962200 | 30.5053 | 0.07 | 0.23 | 30.4016 | 30.631 | 30.3967 | 0 |
| 1736875800 | 30.434 | 0.11 | 0.37 | 30.3188 | 30.5093 | 30.3172 | 0 |
| 1736789400 | 30.3226 | -0.14 | -0.46 | 30.2983 | 30.3387 | 30.194 | 0 |
| 1736530200 | 30.4619 | -0.09 | -0.30 | 30.5173 | 30.6202 | 30.4204 | 0 |
| 1736443800 | 30.5523 | -0 | -0.01 | 30.5031 | 30.5703 | 30.4912 | 0 |
| 1736357400 | 30.5547 | -0.17 | -0.55 | 30.6336 | 30.7266 | 30.4758 | 0 |
| 1736271000 | 30.7226 | 0.02 | 0.05 | 30.7338 | 30.8252 | 30.6867 | 0 |
| 1736184600 | 30.7067 | 0.13 | 0.43 | 30.5934 | 30.729 | 30.5826 | 0 |
| 1735925400 | 30.5742 | -0.02 | -0.06 | 30.5529 | 30.6432 | 30.5415 | 0 |
| 1735839000 | 30.5922 | -0.17 | -0.54 | 30.6194 | 30.6914 | 30.4979 | 0 |
| 1735579800 | 30.7582 | 0.03 | 0.10 | 30.7175 | 30.835 | 30.7093 | 0 |
| 1735320600 | 30.726 | 0.19 | 0.62 | 30.6657 | 30.7843 | 30.6074 | 0 |
| 1734975000 | 30.5358 | 0.19 | 0.62 | 30.3669 | 30.5424 | 30.3504 | 0 |
| 1734715800 | 30.3473 | -0 | -0.01 | 30.3532 | 30.3979 | 30.2317 | 0 |
| 1734629400 | 30.3499 | -0.23 | -0.75 | 30.5259 | 30.5259 | 30.2847 | 0 |
| 1734543000 | 30.5794 | -0.09 | -0.30 | 30.5875 | 30.6849 | 30.5525 | 0 |
| 1734456600 | 30.6706 | 0 | 0.00 | 30.6966 | 30.7922 | 30.6288 | 0 |
| 1734370200 | 30.67 | 0.01 | 0.03 | 30.6336 | 30.7006 | 30.5597 | 0 |
| 1734111000 | 30.6614 | 0.08 | 0.25 | 30.6287 | 30.7497 | 30.6149 | 0 |
| 1734024600 | 30.5849 | 0.17 | 0.56 | 30.4105 | 30.6219 | 30.4088 | 0 |
| 1733938200 | 30.4154 | 0.05 | 0.17 | 30.4155 | 30.4539 | 30.3818 | 0 |
| 1733851800 | 30.3623 | -0.03 | -0.09 | 30.3749 | 30.4857 | 30.3 | 0 |
| 1733765400 | 30.3885 | 0.04 | 0.13 | 30.401 | 30.4763 | 30.3752 | 0 |
| 1733506200 | 30.3503 | -0.06 | -0.21 | 30.3733 | 30.4588 | 30.2982 | 0 |
| 1733419800 | 30.4146 | 0.03 | 0.09 | 30.3727 | 30.4999 | 30.3727 | 0 |
| 1733333400 | 30.3882 | 0.04 | 0.14 | 30.3664 | 30.451 | 30.3391 | 0 |
| 1733247000 | 30.3462 | 0.04 | 0.13 | 30.3539 | 30.3942 | 30.2703 | 0 |
| 1733160600 | 30.3059 | 0.01 | 0.02 | 30.2685 | 30.3921 | 30.2459 | 0 |
| 1732901400 | 30.2994 | 0.05 | 0.16 | 30.269 | 30.3492 | 30.1834 | 0 |
| 1732815000 | 30.2513 | 0.06 | 0.18 | 30.2239 | 30.2929 | 30.197 | 0 |
| 1732728600 | 30.1958 | 0.01 | 0.05 | 30.1797 | 30.2378 | 30.0707 | 0 |
| 1732642200 | 30.1808 | 0.03 | 0.10 | 30.1611 | 30.2692 | 30.1205 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
