INXTRUSA BIFSRI 1C DL (I8N2)
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 | 0.6236 | 1.63876698289 | 38.053 | 39.1609 | 37.8637 | 0 | 0 | IX |
| 4 | -1.1405 | -2.8643472277 | 39.8171 | 40.3514 | 37.8637 | 0 | 0 | IX |
| 12 | 1.1193 | 2.98024618383 | 37.5573 | 40.3514 | 37.5452 | 0 | 0 | IX |
| 26 | 2.6559 | 7.37326037528 | 36.0207 | 40.3514 | 33.8401 | 0 | 0 | IX |
| 52 | 7.6892 | 24.8139566404 | 30.9874 | 40.3514 | 30.6131 | 0 | 0 | IX |
| 156 | 10.9918 | 39.7033751373 | 27.6848 | 40.3514 | 26.2856 | 0 | 0 | IX |
| 260 | 10.9918 | 39.7033751373 | 27.6848 | 40.3514 | 26.2856 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 38.5747 | -0.22 | -0.57 | 38.5881 | 38.63 | 38.396 | 0 |
| 1734715800 | 38.7959 | 0.47 | 1.22 | 38.053 | 38.7976 | 37.8637 | 0 |
| 1734629400 | 38.3269 | -0.96 | -2.45 | 38.0935 | 38.4538 | 38.0881 | 0 |
| 1734543000 | 39.2899 | 0.09 | 0.22 | 39.1311 | 39.3489 | 39.1274 | 0 |
| 1734456600 | 39.2021 | -0.16 | -0.40 | 39.3168 | 39.3206 | 39.0672 | 0 |
| 1734370200 | 39.3602 | -0.06 | -0.15 | 39.414 | 39.4494 | 39.3311 | 0 |
| 1734111000 | 39.4194 | -0.32 | -0.81 | 39.6112 | 39.6704 | 39.3603 | 0 |
| 1734024600 | 39.7401 | -0.12 | -0.31 | 39.8156 | 39.8212 | 39.658 | 0 |
| 1733938200 | 39.8643 | 0.08 | 0.20 | 39.6687 | 39.8643 | 39.6574 | 0 |
| 1733851800 | 39.7851 | -0.22 | -0.55 | 39.9144 | 39.93 | 39.7774 | 0 |
| 1733765400 | 40.0065 | -0.22 | -0.55 | 40.1888 | 40.1927 | 39.9506 | 0 |
| 1733506200 | 40.2279 | -0.05 | -0.13 | 40.1946 | 40.3514 | 40.1851 | 0 |
| 1733419800 | 40.2793 | 0.01 | 0.03 | 40.3436 | 40.3494 | 40.223 | 0 |
| 1733333400 | 40.266 | 0.33 | 0.82 | 40.0535 | 40.2898 | 40.0458 | 0 |
| 1733247000 | 39.9384 | -0.11 | -0.27 | 40.0443 | 40.053 | 39.9384 | 0 |
| 1733160600 | 40.0472 | -0.01 | -0.02 | 39.9958 | 40.065 | 39.986 | 0 |
| 1732901400 | 40.0548 | 0.24 | 0.60 | 39.8171 | 40.0591 | 39.8114 | 0 |
| 1732815000 | 39.8168 | 0.04 | 0.10 | 39.8167 | 39.8206 | 39.8111 | 0 |
| 1732728600 | 39.7787 | -0.07 | -0.17 | 39.944 | 39.9554 | 39.7594 | 0 |
| 1732642200 | 39.8484 | 0.18 | 0.45 | 39.7438 | 39.8761 | 39.7267 | 0 |
| 1732555800 | 39.6711 | 0.22 | 0.56 | 39.5676 | 39.8767 | 39.5619 | 0 |
| 1732296600 | 39.4485 | 0.13 | 0.34 | 39.4012 | 39.5846 | 39.386 | 0 |
| 1732210200 | 39.3164 | 0.48 | 1.24 | 39.0313 | 39.3762 | 38.9606 | 0 |
| 1732123800 | 38.8351 | -0.08 | -0.21 | 38.9892 | 39.0158 | 38.6704 | 0 |
| 1732037400 | 38.9173 | -0.08 | -0.21 | 38.8997 | 38.9331 | 38.5993 | 0 |
| 1731951000 | 38.9974 | 0.19 | 0.49 | 38.8095 | 38.9974 | 38.6821 | 0 |
| 1731691800 | 38.8087 | -0.72 | -1.83 | 39.3374 | 39.343 | 38.7992 | 0 |
| 1731605400 | 39.5334 | -0.04 | -0.09 | 39.4665 | 39.551 | 39.4149 | 0 |
| 1731519000 | 39.5688 | 0.1 | 0.25 | 39.466 | 39.6136 | 39.3941 | 0 |
| 1731432600 | 39.4699 | -0.14 | -0.36 | 39.549 | 39.6053 | 39.4699 | 0 |
| 1731346200 | 39.611 | 0.06 | 0.15 | 39.5375 | 39.6623 | 39.5302 | 0 |
| 1731087000 | 39.5536 | 0.2 | 0.50 | 39.4346 | 39.5802 | 39.4254 | 0 |
| 1731000600 | 39.3549 | 0.3 | 0.77 | 39.2258 | 39.3797 | 39.2132 | 0 |
| 1730914200 | 39.053 | 0.92 | 2.40 | 38.2709 | 39.1059 | 38.262 | 0 |
| 1730827800 | 38.1368 | 0.28 | 0.74 | 37.8439 | 38.1737 | 37.8404 | 0 |
| 1730741400 | 37.8553 | -0.17 | -0.44 | 37.899 | 38.0231 | 37.8382 | 0 |
| 1730482200 | 38.024 | 0.11 | 0.29 | 37.7103 | 38.1524 | 37.7052 | 0 |
| 1730395800 | 37.9139 | -0.65 | -1.68 | 38.4306 | 38.4359 | 37.7872 | 0 |
| 1730309400 | 38.5599 | -0.14 | -0.37 | 38.6513 | 38.6584 | 38.3106 | 0 |
| 1730223000 | 38.7043 | 0.05 | 0.14 | 38.6006 | 38.7466 | 38.5029 | 0 |
| 1730136600 | 38.6502 | -0.04 | -0.10 | 38.4683 | 38.7194 | 38.4647 | 0 |
| 1729873800 | 38.6889 | 0.21 | 0.54 | 38.5414 | 38.8702 | 38.5378 | 0 |
| 1729787400 | 38.4811 | -0.14 | -0.36 | 38.5189 | 38.6073 | 38.4722 | 0 |
| 1729701000 | 38.6186 | -0.18 | -0.45 | 38.8508 | 38.8598 | 38.5703 | 0 |
| 1729614600 | 38.7941 | -0.01 | -0.02 | 38.9046 | 38.9099 | 38.6753 | 0 |
| 1729528200 | 38.8013 | -0.13 | -0.33 | 38.9955 | 39.0141 | 38.7401 | 0 |
| 1729269000 | 38.9306 | -0.04 | -0.09 | 38.8205 | 38.9569 | 38.8169 | 0 |
| 1729182600 | 38.9672 | 0.25 | 0.64 | 38.8404 | 39.0879 | 38.8244 | 0 |
| 1729096200 | 38.7185 | -0.07 | -0.17 | 38.5792 | 38.7301 | 38.5465 | 0 |
| 1729009800 | 38.7858 | -0.08 | -0.21 | 38.9467 | 39.0385 | 38.7304 | 0 |
| 1728923400 | 38.8659 | 0.24 | 0.61 | 38.6073 | 38.9179 | 38.602 | 0 |
| 1728664200 | 38.6287 | 0.36 | 0.94 | 38.2532 | 38.6304 | 38.2481 | 0 |
| 1728577800 | 38.2706 | -0.01 | -0.03 | 38.3526 | 38.3612 | 38.1539 | 0 |
| 1728491400 | 38.2839 | 0.34 | 0.91 | 38.0216 | 38.2855 | 38.0143 | 0 |
| 1728405000 | 37.9393 | 0.15 | 0.40 | 37.573 | 37.9523 | 37.5696 | 0 |
| 1728318600 | 37.79 | 0.17 | 0.44 | 37.8351 | 37.8386 | 37.6962 | 0 |
| 1728059400 | 37.6229 | 0.03 | 0.09 | 37.5573 | 37.845 | 37.5452 | 0 |
| 1727973000 | 37.5893 | -0.06 | -0.16 | 37.6503 | 37.6772 | 37.4544 | 0 |
| 1727886600 | 37.6503 | 0.03 | 0.07 | 37.556 | 37.6503 | 37.3311 | 0 |
| 1727800200 | 37.6229 | -0.26 | -0.68 | 38.0538 | 38.0606 | 37.4121 | 0 |
| 1727713800 | 37.8812 | -0.15 | -0.39 | 38.0293 | 38.0344 | 37.8026 | 0 |
| 1727454600 | 38.031 | 0.1 | 0.26 | 37.9976 | 38.0936 | 37.9891 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
