INXTMSWOHCR 1C LS (I6ST)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1448 | 2.77928163047 | 41.1905 | 43.003 | 40.8702 | 0 | 0 | IX |
| 4 | 1.1119 | 2.69725447197 | 41.2234 | 43.003 | 40.1319 | 0 | 0 | IX |
| 12 | -1.233 | -2.83003927167 | 43.5683 | 43.5814 | 40.1319 | 0 | 0 | IX |
| 26 | -0.606 | -1.41122881701 | 42.9413 | 45.2925 | 40.1319 | 0 | 0 | IX |
| 52 | 1.6206 | 3.98038055051 | 40.7147 | 45.2925 | 39.8377 | 0 | 0 | IX |
| 156 | 3.3685 | 8.64453842758 | 38.9668 | 45.2925 | 37.2523 | 0 | 0 | IX |
| 260 | 3.3685 | 8.64453842758 | 38.9668 | 45.2925 | 37.2523 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 42.561 | 0.16 | 0.37 | 42.5639 | 42.6348 | 42.3259 | 0 |
| 1736530200 | 42.4021 | 0.13 | 0.32 | 42.2729 | 42.4835 | 42.0623 | 0 |
| 1736443800 | 42.2678 | 0.31 | 0.74 | 42.2327 | 42.4284 | 42.1589 | 0 |
| 1736357400 | 41.9585 | 0.55 | 1.32 | 41.3418 | 41.9996 | 41.3318 | 0 |
| 1736271000 | 41.4116 | 0.21 | 0.51 | 41.1905 | 41.5712 | 40.8702 | 0 |
| 1736184600 | 41.2029 | -0.07 | -0.16 | 41.2892 | 41.3028 | 41.0337 | 0 |
| 1735925400 | 41.2693 | -0.07 | -0.18 | 41.37 | 41.3825 | 41.0523 | 0 |
| 1735839000 | 41.3426 | 0.67 | 1.64 | 40.5693 | 41.4586 | 40.5693 | 0 |
| 1735579800 | 40.6772 | -0.26 | -0.62 | 40.9303 | 40.9402 | 40.5546 | 0 |
| 1735320600 | 40.9328 | 0.32 | 0.79 | 40.6722 | 41.2354 | 40.6502 | 0 |
| 1734975000 | 40.6111 | 0.03 | 0.07 | 40.6031 | 40.8373 | 40.5466 | 0 |
| 1734715800 | 40.5811 | 0.18 | 0.46 | 40.5796 | 40.5845 | 40.1319 | 0 |
| 1734629400 | 40.3963 | -0.58 | -1.40 | 40.9397 | 40.9521 | 40.2765 | 0 |
| 1734543000 | 40.9719 | 0.13 | 0.33 | 40.898 | 41.0764 | 40.8436 | 0 |
| 1734456600 | 40.8387 | -0.43 | -1.04 | 41.2234 | 41.2234 | 40.7263 | 0 |
| 1734370200 | 41.2683 | -0.12 | -0.29 | 41.4029 | 41.5062 | 41.2343 | 0 |
| 1734111000 | 41.3879 | -0.19 | -0.46 | 41.6676 | 41.6727 | 41.1771 | 0 |
| 1734024600 | 41.5771 | 0.05 | 0.12 | 41.5667 | 41.6784 | 41.3893 | 0 |
| 1733938200 | 41.5263 | -0.41 | -0.98 | 41.9257 | 41.9538 | 41.4947 | 0 |
| 1733851800 | 41.9384 | -0.09 | -0.22 | 42.0631 | 42.2479 | 41.8522 | 0 |
| 1733765400 | 42.03 | -0.13 | -0.31 | 42.106 | 42.106 | 41.9016 | 0 |
| 1733506200 | 42.162 | -0.08 | -0.18 | 42.2669 | 42.3128 | 42.0761 | 0 |
| 1733419800 | 42.2388 | -0.51 | -1.19 | 42.7197 | 42.73 | 42.2066 | 0 |
| 1733333400 | 42.7481 | -0.22 | -0.51 | 42.8992 | 42.8992 | 42.5839 | 0 |
| 1733247000 | 42.9691 | 0.1 | 0.23 | 42.8303 | 43.0344 | 42.8293 | 0 |
| 1733160600 | 42.8716 | 0.1 | 0.23 | 42.643 | 42.9318 | 42.6301 | 0 |
| 1732901400 | 42.7743 | 0.08 | 0.19 | 42.6793 | 42.8169 | 42.6285 | 0 |
| 1732815000 | 42.6921 | -0.11 | -0.27 | 42.789 | 42.8537 | 42.6758 | 0 |
| 1732728600 | 42.807 | 0.12 | 0.29 | 42.6136 | 42.9026 | 42.5565 | 0 |
| 1732642200 | 42.6826 | 0.13 | 0.31 | 42.585 | 42.8264 | 42.4866 | 0 |
| 1732555800 | 42.5493 | 0.12 | 0.28 | 42.467 | 42.6578 | 42.4026 | 0 |
| 1732296600 | 42.4312 | 0.67 | 1.61 | 41.8676 | 42.6019 | 41.8551 | 0 |
| 1732210200 | 41.7572 | 0.41 | 0.99 | 41.3876 | 41.8372 | 41.3876 | 0 |
| 1732123800 | 41.3479 | 0.12 | 0.29 | 41.1379 | 41.4851 | 41.1182 | 0 |
| 1732037400 | 41.2268 | -0.11 | -0.26 | 41.2731 | 41.343 | 40.954 | 0 |
| 1731951000 | 41.3324 | -0.2 | -0.48 | 41.5252 | 41.5426 | 41.2171 | 0 |
| 1731691800 | 41.5327 | -0.89 | -2.09 | 42.5185 | 42.5185 | 41.3476 | 0 |
| 1731605400 | 42.419 | -0.25 | -0.60 | 42.6886 | 42.8112 | 42.2889 | 0 |
| 1731519000 | 42.6732 | -0.06 | -0.15 | 42.7739 | 42.7841 | 42.4886 | 0 |
| 1731432600 | 42.7379 | -0.32 | -0.75 | 43.176 | 43.176 | 42.7136 | 0 |
| 1731346200 | 43.0616 | 0.19 | 0.43 | 42.8137 | 43.1751 | 42.8085 | 0 |
| 1731087000 | 42.8757 | 0.57 | 1.35 | 42.3307 | 42.8834 | 42.3155 | 0 |
| 1731000600 | 42.3027 | -0.2 | -0.47 | 42.4298 | 42.6187 | 42.2074 | 0 |
| 1730914200 | 42.5013 | 0.35 | 0.84 | 41.9027 | 43.5501 | 41.8927 | 0 |
| 1730827800 | 42.1488 | -0.31 | -0.73 | 42.3787 | 42.3863 | 41.8514 | 0 |
| 1730741400 | 42.4596 | -0.21 | -0.49 | 42.7701 | 42.7803 | 42.409 | 0 |
| 1730482200 | 42.6708 | -0.06 | -0.13 | 42.6676 | 42.7035 | 42.4377 | 0 |
| 1730395800 | 42.7258 | 0.28 | 0.67 | 42.4636 | 42.7604 | 42.2151 | 0 |
| 1730309400 | 42.4432 | -0.29 | -0.67 | 42.7727 | 42.7959 | 42.0004 | 0 |
| 1730223000 | 42.729 | -0.17 | -0.40 | 42.905 | 42.9762 | 42.7187 | 0 |
| 1730136600 | 42.8999 | -0.14 | -0.34 | 43.0369 | 43.0723 | 42.8226 | 0 |
| 1729873800 | 43.0447 | -0.27 | -0.62 | 43.3538 | 43.3694 | 42.9991 | 0 |
| 1729787400 | 43.3123 | 0.03 | 0.07 | 43.2941 | 43.5463 | 43.2603 | 0 |
| 1729701000 | 43.2811 | -0.19 | -0.43 | 43.4205 | 43.58 | 43.2452 | 0 |
| 1729614600 | 43.4675 | -0.17 | -0.39 | 43.5683 | 43.5814 | 43.3998 | 0 |
| 1729528200 | 43.6363 | -0.16 | -0.37 | 43.7923 | 44.0227 | 43.6285 | 0 |
| 1729269000 | 43.7976 | -0.12 | -0.28 | 43.7927 | 43.8759 | 43.5997 | 0 |
| 1729182600 | 43.9219 | -0.04 | -0.10 | 43.9479 | 44.1157 | 43.8658 | 0 |
| 1729096200 | 43.9663 | 0.09 | 0.21 | 44.1017 | 44.1227 | 43.6909 | 0 |
| 1729009800 | 43.8752 | -0.24 | -0.54 | 44.068 | 44.3556 | 43.6045 | 0 |
| 1728923400 | 44.1129 | 0.27 | 0.61 | 43.8153 | 44.1729 | 43.8075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
