IN XTK ESG GLGOB3 (I2CZ)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0077 | 0.135864770441 | 5.6674 | 5.692 | 5.5839 | 0 | 0 | IX |
| 4 | -0.0321 | -0.562447434819 | 5.7072 | 5.7148 | 5.5575 | 0 | 0 | IX |
| 12 | 0.0348 | 0.616988458061 | 5.6403 | 5.7609 | 5.4884 | 0 | 0 | IX |
| 26 | -0.0264 | -0.463036043147 | 5.7015 | 5.7737 | 5.4884 | 0 | 0 | IX |
| 52 | 0.1888 | 3.44129923628 | 5.4863 | 5.7737 | 5.4342 | 0 | 0 | IX |
| 156 | -0.0244 | -0.428107728748 | 5.6995 | 5.7737 | 5.3646 | 0 | 0 | IX |
| 260 | -0.0244 | -0.428107728748 | 5.6995 | 5.7737 | 5.3646 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.6750999 | 0.01 | 0.15 | 5.6708 | 5.6819 | 5.6002 | 0 |
| 1721925000 | 5.6666999 | 0.01 | 0.18 | 5.668 | 5.692 | 5.6162 | 0 |
| 1721838600 | 5.6567999 | -0 | -0.05 | 5.6668 | 5.6839 | 5.605 | 0 |
| 1721752200 | 5.6595 | 0.02 | 0.42 | 5.6325 | 5.6662 | 5.5839 | 0 |
| 1721665800 | 5.6356 | -0.01 | -0.15 | 5.6465 | 5.6548 | 5.5854 | 0 |
| 1721406600 | 5.6439 | -0.01 | -0.16 | 5.6674 | 5.6674 | 5.6075 | 0 |
| 1721320200 | 5.6529 | 0.02 | 0.31 | 5.6353 | 5.657 | 5.5826 | 0 |
| 1721233800 | 5.6353 | -0.02 | -0.43 | 5.6524 | 5.6571 | 5.5740999 | 0 |
| 1721147400 | 5.6594 | 0.03 | 0.49 | 5.6442 | 5.665 | 5.5933 | 0 |
| 1721061000 | 5.6318 | 0 | 0.09 | 5.6345 | 5.6415 | 5.5736 | 0 |
| 1720801800 | 5.6268 | -0.02 | -0.40 | 5.6512 | 5.6514 | 5.5936 | 0 |
| 1720715400 | 5.6496 | 0 | 0.05 | 5.6425 | 5.6509 | 5.5575 | 0 |
| 1720629000 | 5.6467 | 0.01 | 0.22 | 5.6298 | 5.6595 | 5.6007999 | 0 |
| 1720542600 | 5.6345 | -0.01 | -0.13 | 5.6462 | 5.6495 | 5.5865 | 0 |
| 1720456200 | 5.642 | 0 | 0.04 | 5.6423 | 5.6441 | 5.6026999 | 0 |
| 1720197000 | 5.6397 | 0.02 | 0.31 | 5.619 | 5.6423 | 5.577 | 0 |
| 1720110600 | 5.6224 | -0.02 | -0.31 | 5.6444 | 5.6444 | 5.5777 | 0 |
| 1720024200 | 5.6397 | -0.01 | -0.10 | 5.6388 | 5.6473 | 5.6271 | 0 |
| 1719937800 | 5.6451 | -0 | -0.01 | 5.6438 | 5.6594 | 5.5939 | 0 |
| 1719851400 | 5.6454 | -0.04 | -0.76 | 5.6592 | 5.6613 | 5.5984999 | 0 |
| 1719592200 | 5.6888 | -0.01 | -0.22 | 5.7072 | 5.7148 | 5.6407 | 0 |
| 1719505800 | 5.7013 | -0.01 | -0.22 | 5.7095 | 5.7106 | 5.6884 | 0 |
| 1719419400 | 5.7141 | -0.01 | -0.16 | 5.7295999 | 5.7304 | 5.656 | 0 |
| 1719333000 | 5.7232 | 0.01 | 0.26 | 5.7054 | 5.7381 | 5.663 | 0 |
| 1719246600 | 5.7086 | -0.02 | -0.42 | 5.7246 | 5.7284 | 5.6465 | 0 |
| 1718987400 | 5.7326 | 0.01 | 0.25 | 5.7213 | 5.7609 | 5.6888 | 0 |
| 1718901000 | 5.7181 | 0.01 | 0.19 | 5.714 | 5.7221 | 5.6519 | 0 |
| 1718814600 | 5.707 | -0.01 | -0.17 | 5.7219 | 5.7257999 | 5.6969 | 0 |
| 1718728200 | 5.7169 | 0.02 | 0.27 | 5.6946 | 5.7209 | 5.6527 | 0 |
| 1718641800 | 5.7015 | -0.03 | -0.59 | 5.7356999 | 5.7367 | 5.6503 | 0 |
| 1718382600 | 5.7351 | 0.06 | 1.11 | 5.6904 | 5.7554999 | 5.6894 | 0 |
| 1718296200 | 5.6719 | 0.05 | 0.85 | 5.648 | 5.6725 | 5.5929 | 0 |
| 1718209800 | 5.6241 | -0.01 | -0.25 | 5.6319 | 5.6438 | 5.5963 | 0 |
| 1718123400 | 5.6382 | 0.02 | 0.38 | 5.606 | 5.6539 | 5.5824 | 0 |
| 1718037000 | 5.6169 | 0.01 | 0.12 | 5.6376 | 5.6397 | 5.5748 | 0 |
| 1717777800 | 5.6099 | 0.01 | 0.14 | 5.5963 | 5.6245 | 5.5458 | 0 |
| 1717691400 | 5.6019 | -0.01 | -0.22 | 5.6059 | 5.6198 | 5.5387 | 0 |
| 1717605000 | 5.6142 | 0.02 | 0.40 | 5.5944 | 5.6197 | 5.5488 | 0 |
| 1717518600 | 5.5919 | 0.03 | 0.48 | 5.5612 | 5.6085 | 5.5507 | 0 |
| 1717432200 | 5.5652 | 0.01 | 0.19 | 5.5513 | 5.5807 | 5.4945 | 0 |
| 1717173000 | 5.5546 | 0.01 | 0.16 | 5.5546 | 5.5617 | 5.4884 | 0 |
| 1717086600 | 5.5456 | 0 | 0.01 | 5.5534 | 5.5658 | 5.5273 | 0 |
| 1717000200 | 5.5452 | -0.01 | -0.10 | 5.563 | 5.563 | 5.5275999 | 0 |
| 1716913800 | 5.5508 | -0.01 | -0.25 | 5.5558 | 5.5787 | 5.5494 | 0 |
| 1716827400 | 5.5645 | -0 | -0.08 | 5.5686 | 5.5737 | 5.5603999 | 0 |
| 1716568200 | 5.5691 | -0.01 | -0.12 | 5.5826 | 5.5981 | 5.5586 | 0 |
| 1716481800 | 5.5759 | -0.01 | -0.21 | 5.5948 | 5.6096 | 5.5208 | 0 |
| 1716395400 | 5.5876 | -0.03 | -0.56 | 5.615 | 5.615 | 5.5633 | 0 |
| 1716309000 | 5.6191 | 0.01 | 0.16 | 5.6093 | 5.6284 | 5.6064999 | 0 |
| 1716222600 | 5.61 | -0 | -0.07 | 5.6086 | 5.6209 | 5.6 | 0 |
| 1715963400 | 5.6137 | -0.02 | -0.33 | 5.6373 | 5.6483 | 5.6115 | 0 |
| 1715877000 | 5.6321 | -0.01 | -0.11 | 5.6334 | 5.6522 | 5.6265 | 0 |
| 1715790600 | 5.6381 | 0.02 | 0.28 | 5.6159 | 5.6519 | 5.5721999 | 0 |
| 1715704200 | 5.6221 | -0.02 | -0.31 | 5.6417 | 5.6571 | 5.618 | 0 |
| 1715617800 | 5.6394 | -0 | -0.09 | 5.6448 | 5.6841 | 5.6184 | 0 |
| 1715358600 | 5.6443 | -0.01 | -0.10 | 5.6491 | 5.6654 | 5.6386 | 0 |
| 1715272200 | 5.6501 | -0.02 | -0.39 | 5.6798 | 5.6804 | 5.644 | 0 |
| 1715185800 | 5.6724 | 0 | 0.01 | 5.6859 | 5.7333999 | 5.6639 | 0 |
| 1715099400 | 5.6716 | 0.04 | 0.71 | 5.6382 | 5.6794 | 5.6375 | 0 |
| 1715013000 | 5.6314 | -0 | -0.02 | 5.639 | 5.6414 | 5.6241 | 0 |
| 1714753800 | 5.6325 | -0.02 | -0.39 | 5.6403 | 5.6922 | 5.6043 | 0 |
| 1714667400 | 5.6545 | 0.01 | 0.21 | 5.6256 | 5.668 | 5.6256 | 0 |
| 1714494600 | 5.6424 | -0 | -0.09 | 5.6539 | 5.6553 | 5.5868 | 0 |
| 1714408200 | 5.6473 | -0 | -0.01 | 5.6342 | 5.6663 | 5.5969 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
