INXTRWLD BIFSRI 1C DL (I8N6)
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 | 1.0926 | 2.26411810051 | 48.2572 | 49.4298 | 48.1861 | 0 | 0 | IX |
| 4 | 2.4287 | 5.17613610934 | 46.9211 | 49.4298 | 44.5407 | 0 | 0 | IX |
| 12 | 3.5742 | 7.80808989942 | 45.7756 | 49.4298 | 44.5407 | 0 | 0 | IX |
| 26 | 4.7819 | 10.7294712113 | 44.5679 | 49.4298 | 43.0902 | 0 | 0 | IX |
| 52 | 11.6857 | 31.0260964685 | 37.6641 | 49.4298 | 35.8225 | 0 | 0 | IX |
| 156 | 11.6857 | 31.0260964685 | 37.6641 | 49.4298 | 35.8225 | 0 | 0 | IX |
| 260 | 11.6857 | 31.0260964685 | 37.6641 | 49.4298 | 35.8225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 49.3498 | 0.47 | 0.96 | 48.8637 | 49.4298 | 48.8492 | 0 |
| 1724344200 | 48.8796 | -0.17 | -0.34 | 49.1494 | 49.3071 | 48.8796 | 0 |
| 1724257800 | 49.0483 | 0.19 | 0.39 | 48.8961 | 49.1287 | 48.8877 | 0 |
| 1724171400 | 48.8601 | 0.17 | 0.34 | 48.9274 | 49.0348 | 48.832 | 0 |
| 1724085000 | 48.6935 | 0.38 | 0.78 | 48.464 | 48.6994 | 48.4464 | 0 |
| 1723825800 | 48.3165 | 0.25 | 0.51 | 48.2572 | 48.3431 | 48.1861 | 0 |
| 1723739400 | 48.0694 | 0.56 | 1.18 | 47.5441 | 48.0707 | 47.5348 | 0 |
| 1723653000 | 47.5111 | 0.5 | 1.07 | 47.2595 | 47.5339 | 47.2567 | 0 |
| 1723566600 | 47.0062 | 0.61 | 1.31 | 46.4691 | 47.0139 | 46.4509 | 0 |
| 1723480200 | 46.3996 | 0.1 | 0.22 | 46.3797 | 46.5752 | 46.2317 | 0 |
| 1723221000 | 46.3 | 0.37 | 0.80 | 46.1794 | 46.4042 | 46.0865 | 0 |
| 1723134600 | 45.9333 | -0.08 | -0.18 | 45.3894 | 45.9802 | 45.2747 | 0 |
| 1723048200 | 46.0181 | 0.45 | 0.99 | 45.5399 | 46.2506 | 45.5399 | 0 |
| 1722961800 | 45.568 | 0.5 | 1.10 | 45.0974 | 45.7796 | 45.0587 | 0 |
| 1722875400 | 45.0723 | -1.29 | -2.77 | 46.061 | 46.061 | 44.5407 | 0 |
| 1722616200 | 46.358 | -1.03 | -2.17 | 47.094 | 47.094 | 46.1414 | 0 |
| 1722529800 | 47.3878 | -0.75 | -1.55 | 47.9683 | 48.1965 | 47.3878 | 0 |
| 1722443400 | 48.1346 | 0.87 | 1.85 | 47.4347 | 48.1471 | 47.4347 | 0 |
| 1722357000 | 47.2612 | -0.15 | -0.32 | 47.4478 | 47.7263 | 47.2424 | 0 |
| 1722270600 | 47.415 | 0 | 0.00 | 47.4957 | 47.6601 | 47.3644 | 0 |
| 1722011400 | 47.4132 | 0.18 | 0.38 | 46.9211 | 47.4622 | 46.9065 | 0 |
| 1721925000 | 47.2333 | -0.35 | -0.73 | 47.1969 | 47.3579 | 46.8241 | 0 |
| 1721838600 | 47.5804 | -0.73 | -1.52 | 48.1241 | 48.1241 | 47.5316 | 0 |
| 1721752200 | 48.3132 | 0.29 | 0.60 | 48.2557 | 48.3316 | 48.1557 | 0 |
| 1721665800 | 48.0241 | 0.16 | 0.33 | 47.8216 | 48.246 | 47.8216 | 0 |
| 1721406600 | 47.8681 | -0.41 | -0.84 | 48.1303 | 48.1723 | 47.8579 | 0 |
| 1721320200 | 48.2738 | -0.5 | -1.02 | 48.6221 | 48.7515 | 48.2317 | 0 |
| 1721233800 | 48.7701 | -0.26 | -0.52 | 49.2337 | 49.2535 | 48.7328 | 0 |
| 1721147400 | 49.0266 | -0.02 | -0.04 | 48.8948 | 49.1058 | 48.8352 | 0 |
| 1721061000 | 49.0465 | 0.02 | 0.05 | 48.8989 | 49.1203 | 48.8544 | 0 |
| 1720801800 | 49.0244 | 0.48 | 0.98 | 48.4869 | 49.0476 | 48.4869 | 0 |
| 1720715400 | 48.5463 | 0.23 | 0.49 | 48.6114 | 48.8915 | 48.5091 | 0 |
| 1720629000 | 48.3114 | 0.27 | 0.57 | 48.1105 | 48.3156 | 48.1105 | 0 |
| 1720542600 | 48.0386 | 0.02 | 0.04 | 48.1232 | 48.1474 | 48.0066 | 0 |
| 1720456200 | 48.0177 | 0.09 | 0.19 | 47.9551 | 48.1965 | 47.9396 | 0 |
| 1720197000 | 47.9285 | 0.05 | 0.10 | 47.8934 | 47.9548 | 47.7556 | 0 |
| 1720110600 | 47.8787 | 0.21 | 0.43 | 47.8103 | 47.8896 | 47.8103 | 0 |
| 1720024200 | 47.673 | 0.41 | 0.87 | 47.4739 | 47.7154 | 47.4739 | 0 |
| 1719937800 | 47.2613 | 0.05 | 0.10 | 47.3366 | 47.3366 | 47.1314 | 0 |
| 1719851400 | 47.2138 | -0.28 | -0.59 | 47.2771 | 47.3829 | 47.14 | 0 |
| 1719592200 | 47.4955 | 0.27 | 0.58 | 47.2989 | 47.6616 | 47.2919 | 0 |
| 1719505800 | 47.2236 | -0.07 | -0.14 | 47.3765 | 47.3871 | 47.2171 | 0 |
| 1719419400 | 47.2891 | -0.12 | -0.26 | 47.4579 | 47.5181 | 47.205 | 0 |
| 1719333000 | 47.4117 | -0.12 | -0.25 | 47.3806 | 47.4297 | 47.3127 | 0 |
| 1719246600 | 47.5284 | 0.14 | 0.30 | 47.3706 | 47.616 | 47.3571 | 0 |
| 1718987400 | 47.3853 | -0.33 | -0.68 | 47.5123 | 47.5123 | 47.2397 | 0 |
| 1718901000 | 47.7108 | 0.04 | 0.09 | 47.646 | 47.8005 | 47.646 | 0 |
| 1718814600 | 47.668 | 0.07 | 0.15 | 47.6745 | 47.6896 | 47.6451 | 0 |
| 1718728200 | 47.5972 | 0.42 | 0.88 | 47.4144 | 47.5972 | 47.4033 | 0 |
| 1718641800 | 47.1801 | 0.08 | 0.17 | 47.1458 | 47.2129 | 47.0521 | 0 |
| 1718382600 | 47.099 | -0.14 | -0.30 | 47.302 | 47.3215 | 46.9889 | 0 |
| 1718296200 | 47.2396 | -0.32 | -0.67 | 47.3765 | 47.4238 | 47.1351 | 0 |
| 1718209800 | 47.5581 | 0.91 | 1.95 | 46.8234 | 47.6296 | 46.8234 | 0 |
| 1718123400 | 46.6483 | -0.09 | -0.20 | 46.787 | 46.8236 | 46.4894 | 0 |
| 1718037000 | 46.743 | -0.03 | -0.06 | 46.7781 | 46.7781 | 46.5475 | 0 |
| 1717777800 | 46.7714 | -0.11 | -0.22 | 46.9211 | 46.9352 | 46.6498 | 0 |
| 1717691400 | 46.8768 | 0.19 | 0.40 | 46.8689 | 46.9952 | 46.8689 | 0 |
| 1717605000 | 46.6882 | 0.48 | 1.04 | 46.321 | 46.6912 | 46.321 | 0 |
| 1717518600 | 46.2076 | -0.03 | -0.06 | 46.3413 | 46.3781 | 46.1825 | 0 |
| 1717432200 | 46.2372 | 0.57 | 1.26 | 46.1712 | 46.4248 | 46.1712 | 0 |
| 1717173000 | 45.663 | -0.2 | -0.44 | 45.7756 | 46.046 | 45.6331 | 0 |
| 1717086600 | 45.8648 | -0.09 | -0.19 | 45.9043 | 45.9842 | 45.7807 | 0 |
| 1717000200 | 45.9529 | -0.46 | -0.98 | 46.3011 | 46.3011 | 45.8593 | 0 |
| 1716913800 | 46.4087 | 0.03 | 0.07 | 46.3929 | 46.48 | 46.3174 | 0 |
| 1716827400 | 46.3772 | 0.1 | 0.22 | 46.3298 | 46.3802 | 46.3127 | 0 |
| 1716568200 | 46.2775 | -0.09 | -0.20 | 46.0246 | 46.306 | 45.9515 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
