INAV 049 DUMMY (I5B9)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8402 | -2.08011487423 | 40.392 | 41.0663 | 39.3926 | 0 | 0 | IX |
| 4 | -0.4652 | -1.16250593498 | 40.017 | 41.3979 | 39.2954 | 0 | 0 | IX |
| 12 | -1.3172 | -3.22298074335 | 40.869 | 42.8243 | 36.9191 | 0 | 0 | IX |
| 26 | 1.028 | 2.66848026415 | 38.5238 | 42.8243 | 36.0206 | 0 | 0 | IX |
| 52 | 2.4088 | 6.48520582613 | 37.143 | 43.3381 | 36.0206 | 0 | 0 | IX |
| 156 | 2.9066 | 7.93173457915 | 36.6452 | 43.3381 | 34.8212 | 0 | 0 | IX |
| 260 | 2.9066 | 7.93173457915 | 36.6452 | 43.3381 | 34.8212 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 39.5518 | 0.1 | 0.25 | 39.4294 | 39.7645 | 39.3926 | 0 |
| 1740504600 | 39.4532 | -0.82 | -2.03 | 40.3065 | 40.3743 | 39.4324 | 0 |
| 1740418200 | 40.27 | -0.31 | -0.77 | 40.7283 | 40.7307 | 40.0162 | 0 |
| 1740159000 | 40.581 | -0.1 | -0.25 | 40.6625 | 40.8581 | 40.4491 | 0 |
| 1740072600 | 40.6846 | -0.25 | -0.62 | 40.9652 | 40.9652 | 40.5278 | 0 |
| 1739986200 | 40.938 | 0.49 | 1.20 | 40.392 | 41.0663 | 40.3896 | 0 |
| 1739899800 | 40.4506 | 0.18 | 0.45 | 40.1931 | 40.4961 | 40.1278 | 0 |
| 1739813400 | 40.2682 | -0.17 | -0.42 | 40.4096 | 40.4241 | 40.2571 | 0 |
| 1739554200 | 40.4387 | 0.18 | 0.46 | 40.2808 | 40.7439 | 40.1954 | 0 |
| 1739467800 | 40.2542 | -0.79 | -1.93 | 40.9787 | 40.9983 | 40.1144 | 0 |
| 1739381400 | 41.0475 | -0.32 | -0.76 | 41.351 | 41.356 | 40.9305 | 0 |
| 1739295000 | 41.3634 | 0.42 | 1.02 | 41.0566 | 41.3979 | 40.9815 | 0 |
| 1739208600 | 40.9459 | 0.67 | 1.65 | 40.1875 | 40.9745 | 40.1754 | 0 |
| 1738949400 | 40.2793 | -0.03 | -0.07 | 40.3458 | 40.3685 | 39.9735 | 0 |
| 1738863000 | 40.3071 | -0.06 | -0.15 | 40.3589 | 41.0724 | 40.1991 | 0 |
| 1738776600 | 40.3686 | 0.04 | 0.10 | 40.353 | 40.4581 | 40.0923 | 0 |
| 1738690200 | 40.3264 | 0.6 | 1.51 | 39.7664 | 40.3631 | 39.4623 | 0 |
| 1738603800 | 39.7281 | -0.44 | -1.09 | 40.0155 | 40.0252 | 39.2954 | 0 |
| 1738344600 | 40.167 | -0.32 | -0.80 | 40.5067 | 40.7448 | 39.8739 | 0 |
| 1738258200 | 40.4898 | 0.21 | 0.53 | 40.2391 | 40.6304 | 40.2247 | 0 |
| 1738171800 | 40.2775 | 0.16 | 0.40 | 40.017 | 40.4354 | 39.902 | 0 |
| 1738085400 | 40.1174 | -0.1 | -0.25 | 40.1123 | 40.6757 | 40.08 | 0 |
| 1737999000 | 40.2175 | -0.61 | -1.49 | 40.8202 | 40.8787 | 40.1612 | 0 |
| 1737739800 | 40.8275 | -0.61 | -1.48 | 41.4822 | 41.5677 | 40.7403 | 0 |
| 1737653400 | 41.4404 | -0.8 | -1.88 | 41.9025 | 41.9149 | 41.4159 | 0 |
| 1737567000 | 42.2364 | 0 | 0.00 | 42.2364 | 42.2364 | 42.2364 | 0 |
| 1737480600 | 42.2364 | -0.18 | -0.42 | 42.4238 | 42.8076 | 41.9938 | 0 |
| 1737394200 | 42.4137 | -0.28 | -0.65 | 42.6819 | 42.8243 | 42.3849 | 0 |
| 1737135000 | 42.692 | 0.7 | 1.67 | 42.1471 | 42.6995 | 42.1246 | 0 |
| 1737048600 | 41.9924 | -0.02 | -0.05 | 42.0553 | 42.3329 | 41.8811 | 0 |
| 1736962200 | 42.0129 | 0.61 | 1.47 | 41.292 | 42.0344 | 41.292 | 0 |
| 1736875800 | 41.4023 | -0.17 | -0.41 | 41.5869 | 41.5918 | 41.1309 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
