IN XTK 2 TMASE33 CB EO (I9NZ)
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 | 0.0358 | 0.128670524386 | 27.823 | 27.9655 | 27.7914 | 0 | 0 | IX |
| 4 | 0.2594 | 0.93987550454 | 27.5994 | 27.9655 | 27.3978 | 0 | 0 | IX |
| 12 | 0.4095 | 1.491841322 | 27.4493 | 27.9655 | 27.2274 | 0 | 0 | IX |
| 26 | 0.5145 | 1.88156215372 | 27.3443 | 27.9655 | 27.1291 | 0 | 0 | IX |
| 52 | 1.8702 | 7.19623219412 | 25.9886 | 28.148 | 25.8743 | 0 | 0 | IX |
| 156 | 1.8702 | 7.19623219412 | 25.9886 | 28.148 | 25.8743 | 0 | 0 | IX |
| 260 | 1.8702 | 7.19623219412 | 25.9886 | 28.148 | 25.8743 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 27.8623 | -0.1 | -0.36 | 27.9246 | 27.9458 | 27.8404 | 0 |
| 1721320200 | 27.9643 | 0.05 | 0.19 | 27.9155 | 27.9655 | 27.8714 | 0 |
| 1721233800 | 27.9124 | 0.01 | 0.02 | 27.9231 | 27.9432 | 27.8734 | 0 |
| 1721147400 | 27.9068 | 0.05 | 0.17 | 27.8941 | 27.9417 | 27.8869 | 0 |
| 1721061000 | 27.8588 | 0.05 | 0.18 | 27.823 | 27.8712 | 27.7914 | 0 |
| 1720801800 | 27.8098 | -0.07 | -0.25 | 27.858 | 27.858 | 27.7666 | 0 |
| 1720715400 | 27.8787 | 0.13 | 0.49 | 27.7586 | 27.8903 | 27.7016 | 0 |
| 1720629000 | 27.7441 | 0.07 | 0.25 | 27.7276 | 27.779 | 27.7271 | 0 |
| 1720542600 | 27.6737 | -0.08 | -0.28 | 27.7282 | 27.7397 | 27.6737 | 0 |
| 1720456200 | 27.7525 | 0.06 | 0.20 | 27.6696 | 27.7539 | 27.6508 | 0 |
| 1720197000 | 27.6974 | 0.13 | 0.46 | 27.5982 | 27.6986 | 27.5883 | 0 |
| 1720110600 | 27.5696 | -0.01 | -0.05 | 27.5752 | 27.5944 | 27.5617 | 0 |
| 1720024200 | 27.5832 | 0.16 | 0.59 | 27.4411 | 27.6151 | 27.441 | 0 |
| 1719937800 | 27.4216 | 0.01 | 0.04 | 27.4502 | 27.4847 | 27.4039 | 0 |
| 1719851400 | 27.4102 | -0.1 | -0.36 | 27.4303 | 27.4637 | 27.3978 | 0 |
| 1719592200 | 27.5087 | -0.04 | -0.14 | 27.5597 | 27.5785 | 27.4878 | 0 |
| 1719505800 | 27.5471 | 0.01 | 0.04 | 27.525 | 27.5703 | 27.4883 | 0 |
| 1719419400 | 27.5348 | -0.07 | -0.25 | 27.6062 | 27.6069 | 27.5345 | 0 |
| 1719333000 | 27.6044 | 0.05 | 0.16 | 27.616 | 27.6554 | 27.5746 | 0 |
| 1719246600 | 27.5593 | -0.03 | -0.10 | 27.5994 | 27.6241 | 27.5372 | 0 |
| 1718987400 | 27.5862 | 0.04 | 0.14 | 27.603 | 27.6901 | 27.5775 | 0 |
| 1718901000 | 27.5476 | -0.04 | -0.16 | 27.5741 | 27.5788 | 27.5011 | 0 |
| 1718814600 | 27.5917 | -0 | -0.00 | 27.6311 | 27.6429 | 27.5473 | 0 |
| 1718728200 | 27.5925 | 0.11 | 0.38 | 27.5038 | 27.5929 | 27.4592 | 0 |
| 1718641800 | 27.4869 | -0.17 | -0.62 | 27.6248 | 27.6479 | 27.4663 | 0 |
| 1718382600 | 27.6592 | 0.07 | 0.26 | 27.7151 | 27.7246 | 27.6427 | 0 |
| 1718296200 | 27.5867 | 0.07 | 0.26 | 27.5044 | 27.5886 | 27.4714 | 0 |
| 1718209800 | 27.5162 | 0.19 | 0.70 | 27.3797 | 27.5162 | 27.3493 | 0 |
| 1718123400 | 27.3259 | 0.09 | 0.32 | 27.2929 | 27.338 | 27.2515 | 0 |
| 1718037000 | 27.2394 | -0.14 | -0.51 | 27.2467 | 27.2685 | 27.2388 | 0 |
| 1717777800 | 27.3797 | -0.15 | -0.54 | 27.4983 | 27.521 | 27.3542 | 0 |
| 1717691400 | 27.5278 | -0.08 | -0.31 | 27.593 | 27.6053 | 27.4918 | 0 |
| 1717605000 | 27.6123 | 0.05 | 0.19 | 27.5525 | 27.6276 | 27.535 | 0 |
| 1717518600 | 27.5604 | 0.09 | 0.32 | 27.491 | 27.6174 | 27.4909 | 0 |
| 1717432200 | 27.4718 | 0.14 | 0.52 | 27.3615 | 27.4927 | 27.3269 | 0 |
| 1717173000 | 27.3306 | 0.01 | 0.05 | 27.3222 | 27.3606 | 27.2274 | 0 |
| 1717086600 | 27.3161 | 0.05 | 0.20 | 27.3067 | 27.3211 | 27.2631 | 0 |
| 1717000200 | 27.2627 | -0.18 | -0.65 | 27.3777 | 27.4157 | 27.2622 | 0 |
| 1716913800 | 27.4418 | -0.08 | -0.27 | 27.5306 | 27.5427 | 27.4418 | 0 |
| 1716827400 | 27.5174 | 0.1 | 0.35 | 27.4333 | 27.5406 | 27.4082 | 0 |
| 1716568200 | 27.422 | 0.03 | 0.09 | 27.4324 | 27.4554 | 27.3635 | 0 |
| 1716481800 | 27.3964 | -0.13 | -0.48 | 27.5383 | 27.5746 | 27.3769 | 0 |
| 1716395400 | 27.5273 | -0.17 | -0.63 | 27.5017 | 27.5513 | 27.4968 | 0 |
| 1716309000 | 27.7016 | 0.06 | 0.22 | 27.662 | 27.7322 | 27.6576 | 0 |
| 1716222600 | 27.64 | -0.02 | -0.06 | 27.6335 | 27.6786 | 27.6265 | 0 |
| 1715963400 | 27.6571 | -0.13 | -0.48 | 27.7648 | 27.7652 | 27.6564 | 0 |
| 1715877000 | 27.7912 | -0.04 | -0.15 | 27.8671 | 27.8777 | 27.7909 | 0 |
| 1715790600 | 27.8322 | 0.25 | 0.91 | 27.6197 | 27.8328 | 27.6192 | 0 |
| 1715704200 | 27.5816 | -0.09 | -0.31 | 27.6673 | 27.7149 | 27.5816 | 0 |
| 1715617800 | 27.6674 | 0.02 | 0.06 | 27.6839 | 27.7082 | 27.6495 | 0 |
| 1715358600 | 27.6512 | -0.04 | -0.13 | 27.7323 | 27.764 | 27.6454 | 0 |
| 1715272200 | 27.687 | -0.06 | -0.22 | 27.7163 | 27.7354 | 27.662 | 0 |
| 1715185800 | 27.7491 | -0.06 | -0.23 | 27.7879 | 27.7985 | 27.724 | 0 |
| 1715099400 | 27.8139 | 0.12 | 0.44 | 27.7403 | 27.8226 | 27.7257 | 0 |
| 1715013000 | 27.6911 | 0.07 | 0.24 | 27.6494 | 27.7492 | 27.648 | 0 |
| 1714753800 | 27.6259 | 0.14 | 0.50 | 27.5449 | 27.6829 | 27.5246 | 0 |
| 1714667400 | 27.4897 | 0.08 | 0.28 | 27.4648 | 27.5316 | 27.4354 | 0 |
| 1714494600 | 27.4124 | -0.11 | -0.40 | 27.5183 | 27.5275 | 27.3821 | 0 |
| 1714408200 | 27.5223 | 0.12 | 0.42 | 27.4493 | 27.5627 | 27.4485 | 0 |
| 1714149000 | 27.4062 | 0.11 | 0.41 | 27.3379 | 27.4476 | 27.327 | 0 |
| 1714062600 | 27.2934 | -0.11 | -0.38 | 27.4024 | 27.4282 | 27.2746 | 0 |
| 1713976200 | 27.3985 | -0.16 | -0.57 | 27.5088 | 27.5347 | 27.3732 | 0 |
| 1713889800 | 27.556 | 0.01 | 0.05 | 27.571 | 27.6046 | 27.5061 | 0 |
| 1713803400 | 27.5418 | 0.08 | 0.28 | 27.451 | 27.5486 | 27.4063 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
