INAV 049 DUMMY (I5B9)
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 | 1.678 | 4.22944886097 | 39.6742 | 41.7001 | 39.2709 | 0 | 0 | IX |
| 4 | 3.0409 | 7.93734485648 | 38.3113 | 41.7001 | 36.9191 | 0 | 0 | IX |
| 12 | 2.4133 | 6.19765838275 | 38.9389 | 42.6916 | 36.9191 | 0 | 0 | IX |
| 26 | 2.2478 | 5.74820224834 | 39.1044 | 42.6916 | 36.0206 | 0 | 0 | IX |
| 52 | 5.2855 | 14.6547923708 | 36.0667 | 43.3381 | 34.8212 | 0 | 0 | IX |
| 156 | 4.707 | 12.8447927696 | 36.6452 | 43.3381 | 34.8212 | 0 | 0 | IX |
| 260 | 4.707 | 12.8447927696 | 36.6452 | 43.3381 | 34.8212 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 41.5745 | 0.99 | 2.45 | 40.7355 | 41.7001 | 40.7162 | 0 |
| 1736530200 | 40.5807 | 0.18 | 0.44 | 40.4089 | 41.3509 | 40.3499 | 0 |
| 1736443800 | 40.404 | 0.37 | 0.91 | 40.2999 | 40.5124 | 40.2275 | 0 |
| 1736357400 | 40.0383 | 0.18 | 0.46 | 39.7921 | 40.1674 | 39.7714 | 0 |
| 1736271000 | 39.8569 | 0.17 | 0.43 | 39.6742 | 40.0018 | 39.2709 | 0 |
| 1736184600 | 39.6861 | 0.11 | 0.28 | 39.5952 | 39.9007 | 39.4398 | 0 |
| 1735925400 | 39.5761 | 0.18 | 0.47 | 39.4175 | 39.7375 | 39.3381 | 0 |
| 1735839000 | 39.3913 | 1.6 | 4.25 | 37.687 | 39.6165 | 37.687 | 0 |
| 1735579800 | 37.7872 | -0.09 | -0.25 | 37.8782 | 37.8874 | 37.6734 | 0 |
| 1735320600 | 37.8805 | 0.46 | 1.22 | 37.4785 | 38.1231 | 37.4582 | 0 |
| 1734975000 | 37.4222 | 0.06 | 0.16 | 37.3841 | 37.519 | 37.2017 | 0 |
| 1734715800 | 37.3638 | 0.14 | 0.37 | 37.395 | 37.4013 | 36.9191 | 0 |
| 1734629400 | 37.2261 | -0.54 | -1.43 | 37.7358 | 37.7472 | 37.1833 | 0 |
| 1734543000 | 37.7655 | 0.2 | 0.53 | 37.6227 | 37.9917 | 37.6182 | 0 |
| 1734456600 | 37.5681 | -0.79 | -2.05 | 38.3113 | 38.3113 | 37.528 | 0 |
| 1734370200 | 38.3531 | -0.77 | -1.97 | 39.1369 | 39.1487 | 38.3438 | 0 |
| 1734111000 | 39.1228 | 0 | 0.01 | 39.2034 | 39.4917 | 38.9297 | 0 |
| 1734024600 | 39.1182 | -0.01 | -0.04 | 39.1709 | 39.4054 | 39.06 | 0 |
| 1733938200 | 39.1329 | -0.37 | -0.94 | 39.4912 | 39.4984 | 39.0401 | 0 |
| 1733851800 | 39.5032 | -0.18 | -0.45 | 39.712 | 39.7168 | 39.2376 | 0 |
| 1733765400 | 39.6808 | 0.17 | 0.44 | 39.455 | 39.8455 | 39.4455 | 0 |
| 1733506200 | 39.5074 | -0.51 | -1.28 | 40.0466 | 40.0828 | 39.3709 | 0 |
| 1733419800 | 40.02 | -0.06 | -0.15 | 40.0531 | 40.1889 | 39.8386 | 0 |
| 1733333400 | 40.0797 | -0.85 | -2.08 | 40.869 | 41.0039 | 40.0797 | 0 |
| 1733247000 | 40.9331 | 0.28 | 0.69 | 40.6148 | 41.2034 | 40.6148 | 0 |
| 1733160600 | 40.654 | -0.37 | -0.91 | 40.8999 | 41.4486 | 40.5791 | 0 |
| 1732901400 | 41.0258 | 0.01 | 0.02 | 41.0058 | 41.1636 | 40.8928 | 0 |
| 1732815000 | 41.0181 | -0.11 | -0.26 | 41.1059 | 41.1066 | 40.9386 | 0 |
| 1732728600 | 41.1232 | -0.24 | -0.59 | 41.3007 | 41.3181 | 40.9467 | 0 |
| 1732642200 | 41.3676 | -0.36 | -0.85 | 41.7584 | 41.7584 | 41.1659 | 0 |
| 1732555800 | 41.7233 | -0.76 | -1.78 | 42.5168 | 42.5475 | 41.7233 | 0 |
| 1732296600 | 42.481 | 0.32 | 0.77 | 42.268 | 42.6916 | 42.2553 | 0 |
| 1732210200 | 42.1565 | 0.84 | 2.03 | 41.3564 | 42.2973 | 41.3564 | 0 |
| 1732123800 | 41.3166 | 0.13 | 0.31 | 41.1004 | 41.533 | 41.0807 | 0 |
| 1732037400 | 41.1892 | -0.17 | -0.42 | 41.3044 | 41.4632 | 41.0897 | 0 |
| 1731951000 | 41.3637 | 0.27 | 0.65 | 41.0909 | 41.4427 | 41.019 | 0 |
| 1731691800 | 41.0982 | 0.33 | 0.81 | 40.8641 | 41.335 | 40.6581 | 0 |
| 1731605400 | 40.7684 | 0.42 | 1.05 | 40.36 | 41.0161 | 40.3478 | 0 |
| 1731519000 | 40.3454 | 0.1 | 0.25 | 40.2784 | 40.4262 | 39.9673 | 0 |
| 1731432600 | 40.2446 | 0.21 | 0.51 | 40.1454 | 40.5647 | 40.1284 | 0 |
| 1731346200 | 40.0389 | 0.29 | 0.73 | 39.6925 | 40.3151 | 39.6877 | 0 |
| 1731087000 | 39.75 | 0.18 | 0.45 | 39.5996 | 39.843 | 39.5849 | 0 |
| 1731000600 | 39.5734 | -0.27 | -0.67 | 39.7751 | 40.1431 | 39.5003 | 0 |
| 1730914200 | 39.8421 | 1 | 2.56 | 38.6197 | 40.014 | 38.6151 | 0 |
| 1730827800 | 38.8466 | 0.21 | 0.54 | 38.565 | 38.8591 | 38.5627 | 0 |
| 1730741400 | 38.6386 | 0.24 | 0.61 | 38.4918 | 38.7197 | 38.3737 | 0 |
| 1730482200 | 38.4025 | -0.12 | -0.32 | 38.4733 | 38.8782 | 38.3645 | 0 |
| 1730395800 | 38.5258 | 0.42 | 1.09 | 38.1286 | 38.635 | 37.978 | 0 |
| 1730309400 | 38.1104 | 0.07 | 0.17 | 38.0838 | 38.3211 | 37.9691 | 0 |
| 1730223000 | 38.0448 | -0.47 | -1.22 | 38.5195 | 38.6322 | 38.0378 | 0 |
| 1730136600 | 38.5149 | -0.5 | -1.28 | 39.0073 | 39.0214 | 37.9444 | 0 |
| 1729873800 | 39.0143 | 0.17 | 0.45 | 38.877 | 39.0836 | 38.7264 | 0 |
| 1729787400 | 38.8398 | -0.05 | -0.13 | 38.9005 | 39.2287 | 38.6801 | 0 |
| 1729701000 | 38.8889 | -0.21 | -0.55 | 39.0606 | 39.142 | 38.7678 | 0 |
| 1729614600 | 39.1028 | 0.1 | 0.26 | 38.9389 | 39.2582 | 38.852 | 0 |
| 1729528200 | 38.9997 | 0.27 | 0.69 | 38.7259 | 39.3084 | 38.7213 | 0 |
| 1729269000 | 38.7306 | -0.23 | -0.60 | 38.85 | 39.1483 | 38.6555 | 0 |
| 1729182600 | 38.9646 | 0.05 | 0.12 | 38.9021 | 39.2484 | 38.8235 | 0 |
| 1729096200 | 38.9184 | 0.17 | 0.45 | 38.9454 | 39.0296 | 38.6956 | 0 |
| 1729009800 | 38.7454 | -1.04 | -2.61 | 39.7442 | 39.7538 | 38.4353 | 0 |
| 1728923400 | 39.7847 | -0.02 | -0.05 | 39.7741 | 39.9256 | 39.666 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
