INXTRWLD BIFSRI 1C EO (I8N3)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4703 | -0.979744720565 | 48.0023 | 48.3597 | 47.3319 | 0 | 0 | IX |
| 4 | -0.677 | -1.40430210127 | 48.209 | 48.4725 | 46.8539 | 0 | 0 | IX |
| 12 | 0.8525 | 1.82628348633 | 46.6795 | 49.2239 | 45.1337 | 0 | 0 | IX |
| 26 | 2.6294 | 5.85578563379 | 44.9026 | 49.2239 | 40.4934 | 0 | 0 | IX |
| 52 | 8.7323 | 22.5061018513 | 38.7997 | 49.2239 | 38.5609 | 0 | 0 | IX |
| 156 | 11.9057 | 33.4182892975 | 35.6263 | 49.2239 | 33.8086 | 0 | 0 | IX |
| 260 | 11.9057 | 33.4182892975 | 35.6263 | 49.2239 | 33.8086 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 47.474 | -0.22 | -0.45 | 47.7192 | 47.7933 | 47.3319 | 0 |
| 1736530200 | 47.69 | -0.45 | -0.94 | 48.1114 | 48.3597 | 47.5645 | 0 |
| 1736443800 | 48.1411 | 0.02 | 0.05 | 48.1384 | 48.1774 | 48.0414 | 0 |
| 1736357400 | 48.119 | 0.09 | 0.19 | 47.9458 | 48.1406 | 47.8779 | 0 |
| 1736271000 | 48.0273 | -0.33 | -0.68 | 48.0023 | 48.3108 | 47.9204 | 0 |
| 1736184600 | 48.3568 | 0.2 | 0.42 | 48.0514 | 48.3751 | 47.7114 | 0 |
| 1735925400 | 48.1525 | -0.02 | -0.05 | 47.8777 | 48.1611 | 47.7764 | 0 |
| 1735839000 | 48.1762 | 0.57 | 1.20 | 47.5382 | 48.2042 | 47.5199 | 0 |
| 1735579800 | 47.604 | -0.11 | -0.24 | 47.7864 | 47.9388 | 47.2661 | 0 |
| 1735320600 | 47.7182 | 0.12 | 0.26 | 48.1474 | 48.2292 | 47.6718 | 0 |
| 1734975000 | 47.5943 | -0.03 | -0.05 | 47.5708 | 47.7144 | 47.4863 | 0 |
| 1734715800 | 47.6199 | 0.05 | 0.11 | 47.5076 | 47.6199 | 46.8539 | 0 |
| 1734629400 | 47.5667 | -0.71 | -1.47 | 48.4725 | 48.4725 | 47.2783 | 0 |
| 1734543000 | 48.2748 | 0.2 | 0.41 | 48.0088 | 48.3406 | 48.0027 | 0 |
| 1734456600 | 48.0767 | -0.13 | -0.27 | 48.209 | 48.2507 | 47.9219 | 0 |
| 1734370200 | 48.2088 | -0.09 | -0.19 | 48.2666 | 48.3537 | 48.1899 | 0 |
| 1734111000 | 48.2995 | -0.38 | -0.77 | 48.686 | 48.6881 | 48.2465 | 0 |
| 1734024600 | 48.6757 | -0.1 | -0.21 | 48.7244 | 48.8965 | 48.6197 | 0 |
| 1733938200 | 48.7804 | 0.08 | 0.17 | 48.6556 | 48.8295 | 48.4886 | 0 |
| 1733851800 | 48.6956 | -0.01 | -0.02 | 48.7109 | 48.8226 | 48.6615 | 0 |
| 1733765400 | 48.7054 | -0.24 | -0.48 | 48.9232 | 48.967 | 48.6012 | 0 |
| 1733506200 | 48.9408 | -0.07 | -0.15 | 48.8586 | 49.1103 | 48.6886 | 0 |
| 1733419800 | 49.0149 | -0.09 | -0.19 | 49.1468 | 49.2239 | 48.8754 | 0 |
| 1733333400 | 49.1066 | 0.23 | 0.46 | 48.9624 | 49.2156 | 48.9309 | 0 |
| 1733247000 | 48.8799 | -0.1 | -0.20 | 48.9773 | 48.9987 | 48.8689 | 0 |
| 1733160600 | 48.9763 | 0.35 | 0.71 | 48.7857 | 49.0134 | 48.7079 | 0 |
| 1732901400 | 48.6298 | 0.31 | 0.64 | 48.2323 | 48.631 | 48.2107 | 0 |
| 1732815000 | 48.3189 | 0.2 | 0.42 | 48.2957 | 48.4106 | 48.2794 | 0 |
| 1732728600 | 48.1146 | -0.37 | -0.76 | 48.5441 | 48.5441 | 48.1146 | 0 |
| 1732642200 | 48.4841 | 0.03 | 0.07 | 48.4719 | 48.5237 | 48.1926 | 0 |
| 1732555800 | 48.4503 | -0.01 | -0.03 | 48.4161 | 48.5013 | 48.1359 | 0 |
| 1732296600 | 48.4625 | 0.51 | 1.07 | 47.9963 | 48.6312 | 47.9908 | 0 |
| 1732210200 | 47.9508 | 0.6 | 1.26 | 47.4488 | 47.9508 | 47.402 | 0 |
| 1732123800 | 47.3544 | 0.09 | 0.20 | 47.2872 | 47.507 | 47.1623 | 0 |
| 1732037400 | 47.2614 | -0.12 | -0.25 | 47.2725 | 47.4494 | 46.9094 | 0 |
| 1731951000 | 47.3785 | 0.05 | 0.10 | 47.322 | 47.3803 | 47.0888 | 0 |
| 1731691800 | 47.3315 | -0.6 | -1.26 | 47.8239 | 47.8386 | 47.3175 | 0 |
| 1731605400 | 47.9357 | 0.08 | 0.16 | 47.8438 | 48.0895 | 47.8073 | 0 |
| 1731519000 | 47.8597 | 0.08 | 0.16 | 47.6862 | 47.9018 | 47.4925 | 0 |
| 1731432600 | 47.7843 | -0.1 | -0.20 | 47.8851 | 47.9035 | 47.7603 | 0 |
| 1731346200 | 47.8809 | 0.37 | 0.79 | 47.5922 | 47.9943 | 47.5922 | 0 |
| 1731087000 | 47.5072 | 0.44 | 0.93 | 47.2234 | 47.5268 | 47.1341 | 0 |
| 1731000600 | 47.0711 | 0.2 | 0.43 | 46.9823 | 47.1026 | 46.8791 | 0 |
| 1730914200 | 46.8705 | 1.41 | 3.09 | 46.2407 | 47.0423 | 46.2172 | 0 |
| 1730827800 | 45.4641 | 0.14 | 0.31 | 45.3372 | 45.5296 | 45.2123 | 0 |
| 1730741400 | 45.3227 | -0.27 | -0.59 | 45.3707 | 45.4632 | 45.2649 | 0 |
| 1730482200 | 45.5934 | 0.15 | 0.34 | 45.1579 | 45.7073 | 45.1337 | 0 |
| 1730395800 | 45.4406 | -0.7 | -1.52 | 46.0173 | 46.0173 | 45.3064 | 0 |
| 1730309400 | 46.1399 | -0.42 | -0.90 | 46.4495 | 46.4495 | 46.0116 | 0 |
| 1730223000 | 46.5591 | 0.08 | 0.17 | 46.487 | 46.5977 | 46.4242 | 0 |
| 1730136600 | 46.482 | 0.03 | 0.07 | 46.3052 | 46.5184 | 46.2308 | 0 |
| 1729873800 | 46.4486 | 0.13 | 0.29 | 46.3116 | 46.5507 | 46.2247 | 0 |
| 1729787400 | 46.3152 | -0.19 | -0.41 | 46.4185 | 46.4882 | 46.3152 | 0 |
| 1729701000 | 46.5051 | -0.13 | -0.29 | 46.7184 | 46.7953 | 46.4525 | 0 |
| 1729614600 | 46.6394 | 0.01 | 0.01 | 46.6795 | 46.688 | 46.4622 | 0 |
| 1729528200 | 46.6325 | -0.09 | -0.20 | 46.7321 | 46.7967 | 46.5806 | 0 |
| 1729269000 | 46.7271 | -0.09 | -0.19 | 46.6813 | 46.7307 | 46.6121 | 0 |
| 1729182600 | 46.8147 | 0.42 | 0.89 | 46.5918 | 47.0412 | 46.5658 | 0 |
| 1729096200 | 46.3995 | -0.03 | -0.06 | 46.292 | 46.4046 | 46.191 | 0 |
| 1729009800 | 46.4282 | -0.05 | -0.10 | 46.6549 | 46.7229 | 46.4051 | 0 |
| 1728923400 | 46.4748 | 0.38 | 0.82 | 46.1512 | 46.5268 | 46.1053 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
