IN XTK 2 TMASE29 CB DL (I9NU)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 0.59504704478 | 27.7289 | 27.9992 | 27.6614 | 0 | 0 | IX |
| 4 | 0.5531 | 2.02298396536 | 27.3408 | 27.9992 | 27.3347 | 0 | 0 | IX |
| 12 | 0.6043 | 2.21439669325 | 27.2896 | 27.9992 | 26.8646 | 0 | 0 | IX |
| 26 | 0.2497 | 0.903263614067 | 27.6442 | 27.9992 | 26.7413 | 0 | 0 | IX |
| 52 | 2.0107 | 7.76835939915 | 25.8832 | 28.4349 | 25.8075 | 0 | 0 | IX |
| 156 | 2.0107 | 7.76835939915 | 25.8832 | 28.4349 | 25.8075 | 0 | 0 | IX |
| 260 | 2.0107 | 7.76835939915 | 25.8832 | 28.4349 | 25.8075 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722529800 | 27.7726 | -0.04 | -0.13 | 27.8115 | 27.8413 | 27.7044 | 0 |
| 1722443400 | 27.8093 | 0.09 | 0.33 | 27.7971 | 27.8759 | 27.7592 | 0 |
| 1722357000 | 27.7173 | -0 | -0.01 | 27.7376 | 27.7615 | 27.6718 | 0 |
| 1722270600 | 27.7205 | -0.06 | -0.21 | 27.7877 | 27.7929 | 27.6614 | 0 |
| 1722011400 | 27.7798 | 0.02 | 0.07 | 27.7289 | 27.8106 | 27.6787 | 0 |
| 1721925000 | 27.7615 | 0.03 | 0.12 | 27.6873 | 27.7801 | 27.6652 | 0 |
| 1721838600 | 27.7283 | 0.04 | 0.15 | 27.6789 | 27.7477 | 27.6512 | 0 |
| 1721752200 | 27.6881 | 0.03 | 0.09 | 27.6925 | 27.7033 | 27.6482 | 0 |
| 1721665800 | 27.6625 | -0.05 | -0.19 | 27.726 | 27.7352 | 27.6609 | 0 |
| 1721406600 | 27.7144 | -0.13 | -0.48 | 27.7426 | 27.7647 | 27.6878 | 0 |
| 1721320200 | 27.8469 | 0.01 | 0.04 | 27.8414 | 27.8582 | 27.803 | 0 |
| 1721233800 | 27.8366 | 0.12 | 0.42 | 27.7568 | 27.8894 | 27.7545 | 0 |
| 1721147400 | 27.7205 | -0.04 | -0.13 | 27.7224 | 27.7834 | 27.6809 | 0 |
| 1721061000 | 27.7576 | 0.06 | 0.22 | 27.6791 | 27.7779 | 27.6692 | 0 |
| 1720801800 | 27.6965 | 0.04 | 0.15 | 27.6196 | 27.7205 | 27.5998 | 0 |
| 1720715400 | 27.6538 | 0.22 | 0.80 | 27.4619 | 27.7008 | 27.4563 | 0 |
| 1720629000 | 27.433 | 0.07 | 0.25 | 27.4157 | 27.4576 | 27.4007 | 0 |
| 1720542600 | 27.3642 | -0.09 | -0.33 | 27.4229 | 27.4351 | 27.3556 | 0 |
| 1720456200 | 27.4559 | 0.04 | 0.13 | 27.3933 | 27.4911 | 27.3901 | 0 |
| 1720197000 | 27.4193 | 0.11 | 0.41 | 27.3408 | 27.4337 | 27.3347 | 0 |
| 1720110600 | 27.3065 | 0.02 | 0.07 | 27.2681 | 27.3172 | 27.258 | 0 |
| 1720024200 | 27.2886 | 0.23 | 0.86 | 27.0816 | 27.343 | 27.0816 | 0 |
| 1719937800 | 27.0548 | 0.04 | 0.14 | 27.0452 | 27.1115 | 26.9933 | 0 |
| 1719851400 | 27.0173 | -0.03 | -0.11 | 27.1346 | 27.1403 | 27.0038 | 0 |
| 1719592200 | 27.0458 | -0.01 | -0.02 | 27.03 | 27.0781 | 26.9966 | 0 |
| 1719505800 | 27.0508 | 0.08 | 0.29 | 26.9936 | 27.0908 | 26.9421 | 0 |
| 1719419400 | 26.9728 | -0.09 | -0.31 | 27.0325 | 27.0352 | 26.9517 | 0 |
| 1719333000 | 27.0579 | -0.02 | -0.08 | 27.1239 | 27.1321 | 27.0315 | 0 |
| 1719246600 | 27.0793 | 0.07 | 0.26 | 27.0504 | 27.1436 | 27.0482 | 0 |
| 1718987400 | 27.0083 | -0.03 | -0.11 | 27.0604 | 27.0839 | 26.9849 | 0 |
| 1718901000 | 27.0376 | -0.1 | -0.37 | 27.0914 | 27.102 | 27.0102 | 0 |
| 1718814600 | 27.139 | 0.01 | 0.05 | 27.1215 | 27.1525 | 27.0923 | 0 |
| 1718728200 | 27.1266 | 0.11 | 0.39 | 27.0539 | 27.1499 | 26.9922 | 0 |
| 1718641800 | 27.0203 | -0.03 | -0.11 | 27.0348 | 27.0645 | 26.9855 | 0 |
| 1718382600 | 27.0514 | -0.11 | -0.39 | 27.1336 | 27.1389 | 26.9843 | 0 |
| 1718296200 | 27.1568 | -0.16 | -0.58 | 27.1958 | 27.2621 | 27.1315 | 0 |
| 1718209800 | 27.3161 | 0.39 | 1.45 | 26.9811 | 27.3297 | 26.9596 | 0 |
| 1718123400 | 26.927 | 0.03 | 0.10 | 26.9831 | 26.9868 | 26.8768 | 0 |
| 1718037000 | 26.9006 | -0.19 | -0.71 | 26.964 | 26.993 | 26.8646 | 0 |
| 1717777800 | 27.0942 | -0.28 | -1.04 | 27.386 | 27.4024 | 27.0896 | 0 |
| 1717691400 | 27.3789 | -0.01 | -0.04 | 27.4241 | 27.435 | 27.3354 | 0 |
| 1717605000 | 27.3912 | -0 | -0.02 | 27.3802 | 27.4383 | 27.3494 | 0 |
| 1717518600 | 27.3957 | 0.03 | 0.13 | 27.3972 | 27.4199 | 27.3231 | 0 |
| 1717432200 | 27.3613 | 0.18 | 0.65 | 27.2227 | 27.3667 | 27.1545 | 0 |
| 1717173000 | 27.1852 | 0.02 | 0.08 | 27.1148 | 27.2646 | 27.0923 | 0 |
| 1717086600 | 27.1627 | 0.11 | 0.39 | 27.0447 | 27.1681 | 27.0375 | 0 |
| 1717000200 | 27.0568 | -0.24 | -0.88 | 27.2076 | 27.2274 | 27.0489 | 0 |
| 1716913800 | 27.2977 | 0.02 | 0.06 | 27.3303 | 27.3561 | 27.2718 | 0 |
| 1716827400 | 27.2803 | 0.08 | 0.30 | 27.2088 | 27.2907 | 27.1851 | 0 |
| 1716568200 | 27.1991 | 0.07 | 0.27 | 27.1124 | 27.2187 | 27.1124 | 0 |
| 1716481800 | 27.1258 | -0.12 | -0.44 | 27.215 | 27.2617 | 27.1065 | 0 |
| 1716395400 | 27.2466 | -0.23 | -0.85 | 27.2784 | 27.2904 | 27.1853 | 0 |
| 1716309000 | 27.4794 | 0.02 | 0.09 | 27.4696 | 27.5215 | 27.4308 | 0 |
| 1716222600 | 27.4557 | -0.02 | -0.08 | 27.4885 | 27.498 | 27.4377 | 0 |
| 1715963400 | 27.479 | -0.08 | -0.30 | 27.5251 | 27.5308 | 27.4156 | 0 |
| 1715877000 | 27.5615 | -0.02 | -0.07 | 27.624 | 27.6322 | 27.516 | 0 |
| 1715790600 | 27.5815 | 0.27 | 1.00 | 27.3609 | 27.5929 | 27.3546 | 0 |
| 1715704200 | 27.3089 | 0.01 | 0.05 | 27.2857 | 27.3545 | 27.2075 | 0 |
| 1715617800 | 27.2953 | 0.08 | 0.29 | 27.2355 | 27.3421 | 27.2309 | 0 |
| 1715358600 | 27.2158 | -0.04 | -0.16 | 27.2896 | 27.3212 | 27.1903 | 0 |
| 1715272200 | 27.2604 | 0.04 | 0.13 | 27.1737 | 27.2771 | 27.1175 | 0 |
| 1715185800 | 27.2248 | -0.08 | -0.30 | 27.2218 | 27.2341 | 27.1951 | 0 |
| 1715099400 | 27.3079 | 0.05 | 0.18 | 27.2539 | 27.334 | 27.2401 | 0 |
| 1715013000 | 27.2586 | 0.03 | 0.12 | 27.2169 | 27.3214 | 27.2105 | 0 |
| 1714753800 | 27.2264 | 0.27 | 1.00 | 27.053 | 27.2992 | 27.0331 | 0 |
| 1714667400 | 26.9574 | 0.09 | 0.33 | 26.9831 | 27.0116 | 26.8692 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
