INXTMSWOCONSTA1C (I5B8)
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 | 0.5507 | 1.51825936402 | 36.2718 | 37.0853 | 36.0258 | 0 | 0 | IX |
| 4 | -0.4327 | -1.16144860315 | 37.2552 | 37.3591 | 36.0258 | 0 | 0 | IX |
| 12 | 0.4549 | 1.25083865859 | 36.3676 | 37.6745 | 36.0258 | 0 | 0 | IX |
| 26 | 2.0584 | 5.92105073912 | 34.7641 | 37.6745 | 34.5689 | 0 | 0 | IX |
| 52 | 1.5869 | 4.50368377436 | 35.2356 | 37.6745 | 33.3455 | 0 | 0 | IX |
| 156 | 1.5869 | 4.50368377436 | 35.2356 | 37.6745 | 33.3455 | 0 | 0 | IX |
| 260 | 1.5869 | 4.50368377436 | 35.2356 | 37.6745 | 33.3455 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 36.8225 | -0.01 | -0.04 | 36.8279 | 37.0038 | 36.7651 | 0 |
| 1721665800 | 36.8367 | 0 | 0.00 | 36.8234 | 36.9837 | 36.8059 | 0 |
| 1721406600 | 36.8365 | -0.23 | -0.63 | 37.0787 | 37.0853 | 36.7905 | 0 |
| 1721320200 | 37.0699 | 0.48 | 1.31 | 36.7922 | 37.0721 | 36.7428 | 0 |
| 1721233800 | 36.5892 | 0.36 | 0.99 | 36.1862 | 36.6489 | 36.1292 | 0 |
| 1721147400 | 36.2293 | -0.03 | -0.08 | 36.2718 | 36.3069 | 36.0258 | 0 |
| 1721061000 | 36.2588 | -0.23 | -0.64 | 36.4974 | 36.5018 | 36.1939 | 0 |
| 1720801800 | 36.4931 | 0.05 | 0.12 | 36.4289 | 36.5102 | 36.2655 | 0 |
| 1720715400 | 36.4477 | -0.01 | -0.03 | 36.4423 | 36.6659 | 36.2897 | 0 |
| 1720629000 | 36.4596 | -0.07 | -0.19 | 36.5237 | 36.5382 | 36.4096 | 0 |
| 1720542600 | 36.528 | 0.1 | 0.27 | 36.4599 | 36.5994 | 36.4466 | 0 |
| 1720456200 | 36.4297 | 0.05 | 0.13 | 36.3838 | 36.6318 | 36.3816 | 0 |
| 1720197000 | 36.3838 | -0.09 | -0.24 | 36.4741 | 36.4872 | 36.2804 | 0 |
| 1720110600 | 36.4698 | 0.18 | 0.50 | 36.2979 | 36.5669 | 36.2979 | 0 |
| 1720024200 | 36.2871 | -0.11 | -0.31 | 36.4189 | 36.5926 | 36.2745 | 0 |
| 1719937800 | 36.4017 | -0.16 | -0.44 | 36.5919 | 36.5984 | 36.2792 | 0 |
| 1719851400 | 36.5639 | -0.11 | -0.29 | 36.7235 | 36.816 | 36.53 | 0 |
| 1719592200 | 36.6694 | -0.15 | -0.41 | 36.8012 | 36.863 | 36.6461 | 0 |
| 1719505800 | 36.8208 | -0.34 | -0.90 | 37.1305 | 37.1415 | 36.7969 | 0 |
| 1719419400 | 37.1569 | 0.09 | 0.25 | 37.0194 | 37.1591 | 36.8709 | 0 |
| 1719333000 | 37.0655 | -0.18 | -0.49 | 37.2552 | 37.3591 | 37.0484 | 0 |
| 1719246600 | 37.2464 | 0.19 | 0.52 | 37.0527 | 37.304 | 37.0434 | 0 |
| 1718987400 | 37.0527 | 0.1 | 0.26 | 36.9916 | 37.2556 | 36.9546 | 0 |
| 1718901000 | 36.9567 | 0.09 | 0.24 | 36.8647 | 37.0818 | 36.8384 | 0 |
| 1718814600 | 36.869 | -0.15 | -0.42 | 36.9029 | 36.9119 | 36.8148 | 0 |
| 1718728200 | 37.0232 | 0.14 | 0.37 | 36.8822 | 37.0484 | 36.86 | 0 |
| 1718641800 | 36.8866 | 0.15 | 0.41 | 36.7801 | 36.9248 | 36.6719 | 0 |
| 1718382600 | 36.7365 | 0.23 | 0.62 | 36.4841 | 36.7988 | 36.4841 | 0 |
| 1718296200 | 36.5101 | -0.03 | -0.07 | 36.5721 | 36.5786 | 36.402 | 0 |
| 1718209800 | 36.5353 | -0.3 | -0.80 | 36.8163 | 36.9751 | 36.5332 | 0 |
| 1718123400 | 36.8316 | -0.06 | -0.15 | 36.9815 | 37.0347 | 36.6619 | 0 |
| 1718037000 | 36.8876 | -0.47 | -1.25 | 37.2006 | 37.2116 | 36.8133 | 0 |
| 1717777800 | 37.3545 | 0.02 | 0.06 | 37.338 | 37.3907 | 37.182 | 0 |
| 1717691400 | 37.3336 | 0.27 | 0.73 | 37.0924 | 37.3532 | 37.0542 | 0 |
| 1717605000 | 37.0628 | 0.07 | 0.19 | 37.0257 | 37.2275 | 36.9037 | 0 |
| 1717518600 | 36.9931 | 0.21 | 0.58 | 36.774 | 37.0228 | 36.7719 | 0 |
| 1717432200 | 36.7784 | 0.25 | 0.68 | 36.5573 | 36.9984 | 36.5445 | 0 |
| 1717173000 | 36.5295 | 0.1 | 0.27 | 36.4463 | 36.5807 | 36.2696 | 0 |
| 1717086600 | 36.4313 | 0.13 | 0.36 | 36.3143 | 36.4442 | 36.2206 | 0 |
| 1717000200 | 36.2994 | -0.07 | -0.19 | 36.3418 | 36.3547 | 36.1633 | 0 |
| 1716913800 | 36.3675 | -0.36 | -0.99 | 36.7999 | 36.7999 | 36.3505 | 0 |
| 1716827400 | 36.7307 | -0.13 | -0.34 | 36.8529 | 36.8551 | 36.6836 | 0 |
| 1716568200 | 36.8572 | -0.2 | -0.53 | 37.0725 | 37.0812 | 36.8019 | 0 |
| 1716481800 | 37.0551 | -0.12 | -0.33 | 37.1502 | 37.2203 | 36.913 | 0 |
| 1716395400 | 37.1786 | -0.08 | -0.22 | 37.153 | 37.2712 | 36.9627 | 0 |
| 1716309000 | 37.2599 | -0.18 | -0.49 | 37.4293 | 37.4315 | 37.1686 | 0 |
| 1716222600 | 37.4446 | -0.03 | -0.08 | 37.5061 | 37.5447 | 37.3702 | 0 |
| 1715963400 | 37.4755 | -0.14 | -0.38 | 37.621 | 37.6635 | 37.4559 | 0 |
| 1715877000 | 37.6166 | 0.35 | 0.95 | 37.2543 | 37.6623 | 37.237 | 0 |
| 1715790600 | 37.263 | -0.01 | -0.02 | 37.296 | 37.4079 | 37.2503 | 0 |
| 1715704200 | 37.27 | -0.26 | -0.68 | 37.4996 | 37.6238 | 37.2678 | 0 |
| 1715617800 | 37.5258 | 0.01 | 0.03 | 37.5002 | 37.6745 | 37.4937 | 0 |
| 1715358600 | 37.5133 | 0.21 | 0.55 | 37.2271 | 37.5932 | 37.2271 | 0 |
| 1715272200 | 37.3072 | 0.13 | 0.35 | 37.1908 | 37.3698 | 37.1196 | 0 |
| 1715185800 | 37.1778 | 0.28 | 0.75 | 36.952 | 37.2642 | 36.952 | 0 |
| 1715099400 | 36.9026 | 0.48 | 1.32 | 36.4586 | 36.922 | 36.4586 | 0 |
| 1715013000 | 36.4203 | -0.03 | -0.08 | 36.416 | 36.6925 | 36.4075 | 0 |
| 1714753800 | 36.45 | -0.04 | -0.11 | 36.4593 | 36.5488 | 36.3096 | 0 |
| 1714667400 | 36.4912 | 0.12 | 0.32 | 36.4656 | 36.5705 | 36.2669 | 0 |
| 1714494600 | 36.374 | 0.01 | 0.03 | 36.3676 | 36.6411 | 36.3378 | 0 |
| 1714408200 | 36.3633 | -0.26 | -0.71 | 36.5555 | 36.5961 | 36.3377 | 0 |
| 1714149000 | 36.6239 | 0.16 | 0.44 | 36.4757 | 36.6581 | 36.4052 | 0 |
| 1714062600 | 36.4651 | -0.12 | -0.34 | 36.5102 | 36.7332 | 36.3729 | 0 |
| 1713976200 | 36.5889 | 0.08 | 0.23 | 36.4772 | 36.5996 | 36.2519 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
