A30AFD (I2VS)
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 | 0.3149 | 0.877109910311 | 35.902 | 36.2509 | 35.852 | 0 | 0 | IX |
| 4 | 0.8469 | 2.39440203562 | 35.37 | 36.2509 | 35.3397 | 0 | 0 | IX |
| 12 | 1.5309 | 4.41359626362 | 34.686 | 36.2509 | 34.6471 | 0 | 0 | IX |
| 26 | 1.8915 | 5.51049660019 | 34.3254 | 36.2509 | 34.1133 | 0 | 0 | IX |
| 52 | 2.4925 | 7.39079123721 | 33.7244 | 36.2509 | 32.5906 | 0 | 0 | IX |
| 156 | 1.276 | 3.6518807472 | 34.9409 | 43.0617 | 32.5906 | 0 | 0 | IX |
| 260 | 1.276 | 3.6518807472 | 34.9409 | 43.0617 | 32.5906 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 36.2169 | 0.24 | 0.68 | 36.0608 | 36.2509 | 36.0144 | 0 |
| 1724344200 | 35.9722 | -0.14 | -0.38 | 36.1049 | 36.1281 | 35.9345 | 0 |
| 1724257800 | 36.1101 | 0.09 | 0.24 | 36.0506 | 36.1101 | 36.0182 | 0 |
| 1724171400 | 36.0222 | 0.09 | 0.24 | 35.8777 | 36.0293 | 35.8743 | 0 |
| 1724085000 | 35.9343 | 0.06 | 0.17 | 35.9158 | 35.9416 | 35.8531 | 0 |
| 1723825800 | 35.8734 | 0.03 | 0.09 | 35.902 | 36.0155 | 35.852 | 0 |
| 1723739400 | 35.8406 | -0.19 | -0.53 | 35.9862 | 35.9865 | 35.7829 | 0 |
| 1723653000 | 36.0306 | 0.1 | 0.28 | 35.971 | 36.0534 | 35.8937 | 0 |
| 1723566600 | 35.9308 | 0.06 | 0.17 | 35.8776 | 35.9873 | 35.8526 | 0 |
| 1723480200 | 35.8685 | 0.06 | 0.17 | 35.7698 | 35.8832 | 35.7465 | 0 |
| 1723221000 | 35.8064 | 0.11 | 0.32 | 35.752 | 35.8353 | 35.7449 | 0 |
| 1723134600 | 35.6922 | -0.13 | -0.35 | 35.8215 | 35.8798 | 35.6297 | 0 |
| 1723048200 | 35.8174 | -0.12 | -0.33 | 35.8408 | 35.8634 | 35.7433 | 0 |
| 1722961800 | 35.935 | -0.02 | -0.06 | 35.8734 | 35.9887 | 35.8332 | 0 |
| 1722875400 | 35.9555 | 0.05 | 0.13 | 36.1599 | 36.1603 | 35.8616 | 0 |
| 1722616200 | 35.9078 | 0.08 | 0.23 | 35.8878 | 36.1813 | 35.8713 | 0 |
| 1722529800 | 35.8259 | 0.18 | 0.51 | 35.76 | 35.9046 | 35.7447 | 0 |
| 1722443400 | 35.6435 | 0.12 | 0.35 | 35.5401 | 35.6702 | 35.5303 | 0 |
| 1722357000 | 35.5193 | 0 | 0.01 | 35.5237 | 35.5662 | 35.4954 | 0 |
| 1722270600 | 35.5164 | 0.07 | 0.21 | 35.507 | 35.572 | 35.4857 | 0 |
| 1722011400 | 35.4417 | 0.06 | 0.17 | 35.37 | 35.4788 | 35.3397 | 0 |
| 1721925000 | 35.3819 | -0.06 | -0.17 | 35.3422 | 35.4504 | 35.3128 | 0 |
| 1721838600 | 35.4404 | -0 | -0.01 | 35.4079 | 35.4588 | 35.3752 | 0 |
| 1721752200 | 35.4447 | 0.09 | 0.24 | 35.3991 | 35.4703 | 35.3964 | 0 |
| 1721665800 | 35.359 | -0.11 | -0.32 | 35.5074 | 35.5249 | 35.359 | 0 |
| 1721406600 | 35.4712 | -0.14 | -0.39 | 35.5641 | 35.575 | 35.4493 | 0 |
| 1721320200 | 35.6106 | -0.03 | -0.08 | 35.5986 | 35.6294 | 35.5491 | 0 |
| 1721233800 | 35.6391 | 0.06 | 0.16 | 35.5679 | 35.6485 | 35.5663 | 0 |
| 1721147400 | 35.5824 | 0.08 | 0.22 | 35.5441 | 35.62 | 35.4884 | 0 |
| 1721061000 | 35.5042 | 0.05 | 0.14 | 35.3962 | 35.5076 | 35.3858 | 0 |
| 1720801800 | 35.4537 | -0.08 | -0.23 | 35.4294 | 35.5065 | 35.3878 | 0 |
| 1720715400 | 35.5351 | 0.22 | 0.62 | 35.3389 | 35.5655 | 35.319 | 0 |
| 1720629000 | 35.3166 | 0.07 | 0.19 | 35.2978 | 35.3578 | 35.2945 | 0 |
| 1720542600 | 35.2499 | -0.09 | -0.25 | 35.3087 | 35.3402 | 35.2421 | 0 |
| 1720456200 | 35.3395 | -0.03 | -0.08 | 35.2836 | 35.3592 | 35.2553 | 0 |
| 1720197000 | 35.3678 | 0.18 | 0.50 | 35.1729 | 35.3835 | 35.1636 | 0 |
| 1720110600 | 35.1921 | 0.03 | 0.09 | 35.1656 | 35.1954 | 35.164 | 0 |
| 1720024200 | 35.1595 | 0.14 | 0.40 | 35.0463 | 35.2222 | 35.0248 | 0 |
| 1719937800 | 35.0206 | 0.05 | 0.14 | 35.0572 | 35.1061 | 35.0103 | 0 |
| 1719851400 | 34.9732 | -0.21 | -0.60 | 35.0776 | 35.1117 | 34.9435 | 0 |
| 1719592200 | 35.1858 | -0.07 | -0.21 | 35.2204 | 35.3216 | 35.1618 | 0 |
| 1719505800 | 35.2594 | 0.12 | 0.35 | 35.1425 | 35.2819 | 35.1135 | 0 |
| 1719419400 | 35.1355 | -0.09 | -0.26 | 35.2035 | 35.2047 | 35.1301 | 0 |
| 1719333000 | 35.2256 | 0.04 | 0.13 | 35.2522 | 35.2902 | 35.2083 | 0 |
| 1719246600 | 35.1814 | -0.04 | -0.11 | 35.2076 | 35.2399 | 35.1773 | 0 |
| 1718987400 | 35.2218 | 0.03 | 0.08 | 35.2752 | 35.3403 | 35.2018 | 0 |
| 1718901000 | 35.1949 | -0.08 | -0.23 | 35.1847 | 35.2518 | 35.1359 | 0 |
| 1718814600 | 35.2752 | 0.03 | 0.07 | 35.2448 | 35.2752 | 35.2399 | 0 |
| 1718728200 | 35.2488 | 0.19 | 0.53 | 35.1219 | 35.2516 | 35.0764 | 0 |
| 1718641800 | 35.062 | -0.08 | -0.24 | 35.095 | 35.1337 | 35.0548 | 0 |
| 1718382600 | 35.1453 | 0.01 | 0.03 | 35.1336 | 35.2442 | 35.1155 | 0 |
| 1718296200 | 35.1331 | 0 | 0.00 | 34.9837 | 35.1429 | 34.9774 | 0 |
| 1718209800 | 35.1319 | 0.28 | 0.80 | 34.9349 | 35.2124 | 34.9263 | 0 |
| 1718123400 | 34.8545 | 0.02 | 0.05 | 34.8855 | 34.9379 | 34.8489 | 0 |
| 1718037000 | 34.8385 | -0.08 | -0.24 | 34.8286 | 34.8678 | 34.8004 | 0 |
| 1717777800 | 34.9209 | -0.26 | -0.73 | 35.1326 | 35.1761 | 34.8893 | 0 |
| 1717691400 | 35.1784 | -0.01 | -0.03 | 35.1613 | 35.2086 | 35.125 | 0 |
| 1717605000 | 35.1874 | 0.1 | 0.27 | 35.0517 | 35.1881 | 35.0428 | 0 |
| 1717518600 | 35.0917 | 0.12 | 0.34 | 34.9819 | 35.1238 | 34.9813 | 0 |
| 1717432200 | 34.9728 | 0.18 | 0.53 | 34.8223 | 34.979 | 34.8091 | 0 |
| 1717173000 | 34.7887 | 0.09 | 0.25 | 34.686 | 34.8379 | 34.6471 | 0 |
| 1717086600 | 34.7035 | 0.18 | 0.54 | 34.6041 | 34.7169 | 34.5862 | 0 |
| 1717000200 | 34.5188 | -0.21 | -0.61 | 34.6192 | 34.6298 | 34.5146 | 0 |
| 1716913800 | 34.7323 | -0.01 | -0.04 | 34.793 | 34.8214 | 34.7266 | 0 |
| 1716827400 | 34.7461 | 0.04 | 0.10 | 34.7178 | 34.7524 | 34.713 | 0 |
| 1716568200 | 34.71 | -0.02 | -0.05 | 34.7401 | 34.7476 | 34.655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
