INAV XTRMSCI CHINA (I2RM)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0223 | 0.351170041888 | 6.3502 | 6.4186 | 6.2961 | 0 | 0 | IX |
| 4 | 0.2709 | 4.43981906385 | 6.1016 | 6.4538 | 6.0938 | 0 | 0 | IX |
| 12 | -0.6319 | -9.02147221746 | 7.0044 | 7.198 | 6.0302 | 0 | 0 | IX |
| 26 | 0.7507 | 13.3533743641 | 5.6218 | 7.198 | 5.1028 | 0 | 0 | IX |
| 52 | 1.1496 | 22.0107603056 | 5.2229 | 7.198 | 4.7159 | 0 | 0 | IX |
| 156 | -0.6181 | -8.84187337281 | 6.9906 | 7.198 | 4.7159 | 0 | 0 | IX |
| 260 | -0.6181 | -8.84187337281 | 6.9906 | 7.198 | 4.7159 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 6.3463 | 0.05 | 0.74 | 6.3341 | 6.3575 | 6.3211 | 0 |
| 1734715800 | 6.2999 | -0.03 | -0.44 | 6.3502 | 6.3502 | 6.2961 | 0 |
| 1734629400 | 6.3277 | 0.05 | 0.83 | 6.2977 | 6.3308 | 6.2695999 | 0 |
| 1734543000 | 6.2755 | 0.07 | 1.09 | 6.2778 | 6.285 | 6.2609 | 0 |
| 1734456600 | 6.2077 | -0.03 | -0.50 | 6.2206 | 6.2206 | 6.1548999 | 0 |
| 1734370200 | 6.2388 | -0.09 | -1.47 | 6.2766 | 6.2813 | 6.237 | 0 |
| 1734111000 | 6.332 | -0.1 | -1.60 | 6.3418 | 6.35 | 6.3194 | 0 |
| 1734024600 | 6.4349999 | 0.11 | 1.77 | 6.4113 | 6.4538 | 6.3688 | 0 |
| 1733938200 | 6.3228 | -0.05 | -0.82 | 6.3487 | 6.3541 | 6.3168 | 0 |
| 1733851800 | 6.3753 | -0.06 | -0.88 | 6.4037 | 6.4104 | 6.3736 | 0 |
| 1733765400 | 6.4319 | 0.19 | 2.98 | 6.4034 | 6.4404 | 6.3552 | 0 |
| 1733506200 | 6.246 | 0.11 | 1.71 | 6.2359 | 6.2592 | 6.2042 | 0 |
| 1733419800 | 6.1407999 | -0.06 | -0.92 | 6.1432 | 6.1558 | 6.1268 | 0 |
| 1733333400 | 6.1981 | -0.03 | -0.54 | 6.2124 | 6.2401 | 6.1931 | 0 |
| 1733247000 | 6.2319 | 0.04 | 0.59 | 6.2188 | 6.2481 | 6.2159 | 0 |
| 1733160600 | 6.1952999 | 0.08 | 1.34 | 6.1632 | 6.2039 | 6.1493 | 0 |
| 1732901400 | 6.1134 | 0.02 | 0.28 | 6.1016 | 6.1266999 | 6.0938 | 0 |
| 1732815000 | 6.0963 | -0.08 | -1.29 | 6.1113 | 6.119 | 6.0963 | 0 |
| 1732728600 | 6.1762 | 0.07 | 1.20 | 6.2248 | 6.2248 | 6.1759 | 0 |
| 1732642200 | 6.103 | -0.01 | -0.18 | 6.1109 | 6.1136 | 6.0775 | 0 |
| 1732555800 | 6.1138 | -0.04 | -0.61 | 6.109 | 6.1182 | 6.0302 | 0 |
| 1732296600 | 6.1515 | -0.12 | -1.95 | 6.1418 | 6.1811 | 6.128 | 0 |
| 1732210200 | 6.2739 | -0.03 | -0.46 | 6.2784 | 6.2869 | 6.2519 | 0 |
| 1732123800 | 6.3031 | 0.03 | 0.52 | 6.2835 | 6.3079 | 6.2753 | 0 |
| 1732037400 | 6.2708 | 0.02 | 0.31 | 6.2703 | 6.2991 | 6.239 | 0 |
| 1731951000 | 6.2512 | 0.03 | 0.52 | 6.2537 | 6.2637 | 6.248 | 0 |
| 1731691800 | 6.219 | 0.03 | 0.44 | 6.1965 | 6.2218 | 6.144 | 0 |
| 1731605400 | 6.1919 | -0.12 | -1.97 | 6.2105 | 6.2348 | 6.1876 | 0 |
| 1731519000 | 6.3164999 | 0.01 | 0.14 | 6.3163 | 6.3312 | 6.2878 | 0 |
| 1731432600 | 6.3074 | -0.11 | -1.78 | 6.2821 | 6.3113 | 6.2802 | 0 |
| 1731346200 | 6.4215 | -0.05 | -0.73 | 6.4102 | 6.4346 | 6.4015 | 0 |
| 1731087000 | 6.4687 | -0.07 | -1.11 | 6.4997 | 6.4997 | 6.4581 | 0 |
| 1731000600 | 6.5414 | 0.11 | 1.72 | 6.5521 | 6.5692 | 6.5312 | 0 |
| 1730914200 | 6.4307 | -0.08 | -1.25 | 6.4484 | 6.4814999 | 6.4197 | 0 |
| 1730827800 | 6.5124 | 0.12 | 1.95 | 6.518 | 6.5472 | 6.5054 | 0 |
| 1730741400 | 6.3878 | 0.05 | 0.77 | 6.3686 | 6.3979 | 6.3665 | 0 |
| 1730482200 | 6.3388 | 0.03 | 0.42 | 6.3606999 | 6.3654 | 6.3234 | 0 |
| 1730395800 | 6.3126 | 0.03 | 0.45 | 6.2712 | 6.3219 | 6.1221 | 0 |
| 1730309400 | 6.2845 | -0.12 | -1.84 | 6.2884 | 6.3256 | 6.268 | 0 |
| 1730223000 | 6.4023 | 0.01 | 0.09 | 6.4039 | 6.4215 | 6.393 | 0 |
| 1730136600 | 6.3966 | 0.02 | 0.25 | 6.3998 | 6.4024 | 6.3554 | 0 |
| 1729873800 | 6.3804 | 0.02 | 0.33 | 6.3755 | 6.3843 | 6.3644 | 0 |
| 1729787400 | 6.3592 | -0.11 | -1.72 | 6.3798 | 6.3798 | 6.3341 | 0 |
| 1729701000 | 6.4706 | 0.08 | 1.27 | 6.4585 | 6.4812 | 6.4363 | 0 |
| 1729614600 | 6.3893 | 0.04 | 0.63 | 6.3545 | 6.4069 | 6.3475 | 0 |
| 1729528200 | 6.3491 | -0.08 | -1.19 | 6.3298 | 6.3612 | 6.3248 | 0 |
| 1729269000 | 6.4256 | 0.24 | 3.84 | 6.3817 | 6.426 | 6.3557 | 0 |
| 1729182600 | 6.1877 | -0.1 | -1.58 | 6.2497 | 6.2497 | 6.1864 | 0 |
| 1729096200 | 6.2868 | 0.03 | 0.45 | 6.3133 | 6.3214 | 6.2561 | 0 |
| 1729009800 | 6.2584 | -0.3 | -4.54 | 6.2897999 | 6.3055 | 6.2535999 | 0 |
| 1728923400 | 6.5563 | -0.03 | -0.46 | 6.575 | 6.5857 | 6.545 | 0 |
| 1728664200 | 6.5868 | -0.03 | -0.45 | 6.5914 | 6.5939 | 6.5768 | 0 |
| 1728577800 | 6.6167999 | 0.18 | 2.77 | 6.6044 | 6.6238 | 6.5442 | 0 |
| 1728491400 | 6.4384 | -0.16 | -2.42 | 6.4358 | 6.4843 | 6.4134 | 0 |
| 1728405000 | 6.5983 | -0.58 | -8.02 | 6.7922 | 6.7922 | 6.5791 | 0 |
| 1728318600 | 7.1737 | 0.1 | 1.42 | 7.1541 | 7.198 | 7.1314 | 0 |
| 1728059400 | 7.0732 | 0.19 | 2.71 | 7.0044 | 7.0869 | 7.0044 | 0 |
| 1727973000 | 6.8863 | -0.01 | -0.21 | 6.8997 | 6.9486 | 6.8537 | 0 |
| 1727886600 | 6.9009 | 0.39 | 5.96 | 6.8841 | 6.9266 | 6.8307 | 0 |
| 1727800200 | 6.5127 | 0.07 | 1.08 | 6.4509 | 6.5134 | 6.446 | 0 |
| 1727713800 | 6.4432 | 0.25 | 4.00 | 6.503 | 6.503 | 6.383 | 0 |
| 1727454600 | 6.1952 | 0.25 | 4.25 | 6.1483 | 6.1977 | 6.1483 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
