INXTMSUS CONST1C DL (LJMQ)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1857 | 0.851549710418 | 21.8073 | 22.0198 | 21.7594 | 0 | 0 | IX |
| 4 | 0.1423 | 0.651237717785 | 21.8507 | 22.0763 | 21.4878 | 0 | 0 | IX |
| 12 | 0.8193 | 3.86942291616 | 21.1737 | 22.1206 | 20.9378 | 0 | 0 | IX |
| 26 | 1.8629 | 9.25430077347 | 20.1301 | 22.1206 | 19.8962 | 0 | 0 | IX |
| 52 | 1.7601 | 8.69919784114 | 20.2329 | 22.1206 | 19.8962 | 0 | 0 | IX |
| 156 | 1.7601 | 8.69919784114 | 20.2329 | 22.1206 | 19.8962 | 0 | 0 | IX |
| 260 | 1.7601 | 8.69919784114 | 20.2329 | 22.1206 | 19.8962 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 21.8818 | -0.05 | -0.25 | 21.7887 | 21.9567 | 21.7713 | 0 |
| 1721061000 | 21.9363 | -0.06 | -0.26 | 21.9265 | 21.9395 | 21.8478 | 0 |
| 1720801800 | 21.9944 | 0.11 | 0.52 | 21.8346 | 22.0198 | 21.8306 | 0 |
| 1720715400 | 21.8814 | 0.08 | 0.34 | 21.9066 | 21.9106 | 21.7594 | 0 |
| 1720629000 | 21.8063 | -0.03 | -0.13 | 21.8073 | 21.86 | 21.7972 | 0 |
| 1720542600 | 21.835 | 0.02 | 0.09 | 21.8554 | 21.8945 | 21.819 | 0 |
| 1720456200 | 21.8147 | 0.05 | 0.24 | 21.9042 | 21.9189 | 21.8113 | 0 |
| 1720197000 | 21.7632 | 0.12 | 0.56 | 21.6442 | 21.7642 | 21.6132 | 0 |
| 1720110600 | 21.6424 | 0.05 | 0.23 | 21.6414 | 21.6445 | 21.6404 | 0 |
| 1720024200 | 21.5922 | -0 | -0.00 | 21.6667 | 21.7138 | 21.5801 | 0 |
| 1719937800 | 21.5932 | 0 | 0.00 | 21.5354 | 21.6054 | 21.4878 | 0 |
| 1719851400 | 21.5931 | -0.12 | -0.53 | 21.6785 | 21.8664 | 21.587 | 0 |
| 1719592200 | 21.7081 | -0.08 | -0.37 | 21.7787 | 21.801 | 21.6973 | 0 |
| 1719505800 | 21.7898 | -0.11 | -0.49 | 21.8806 | 21.8844 | 21.7732 | 0 |
| 1719419400 | 21.8979 | 0.01 | 0.05 | 21.8891 | 21.9138 | 21.735 | 0 |
| 1719333000 | 21.8869 | -0.14 | -0.61 | 22.0346 | 22.0408 | 21.8732 | 0 |
| 1719246600 | 22.022 | 0.21 | 0.95 | 21.8217 | 22.0763 | 21.8187 | 0 |
| 1718987400 | 21.8152 | 0.03 | 0.16 | 21.8154 | 21.9648 | 21.8111 | 0 |
| 1718901000 | 21.7806 | -0.07 | -0.33 | 21.8506 | 21.917 | 21.7768 | 0 |
| 1718814600 | 21.8538 | 0 | 0.02 | 21.8507 | 21.8538 | 21.8477 | 0 |
| 1718728200 | 21.8505 | 0.12 | 0.53 | 21.8265 | 21.8693 | 21.7672 | 0 |
| 1718641800 | 21.7352 | 0.16 | 0.76 | 21.6165 | 21.7398 | 21.5219 | 0 |
| 1718382600 | 21.5721 | 0.05 | 0.22 | 21.618 | 21.622 | 21.4756 | 0 |
| 1718296200 | 21.5252 | -0.1 | -0.48 | 21.5704 | 21.5744 | 21.4594 | 0 |
| 1718209800 | 21.6294 | -0.14 | -0.64 | 21.7926 | 21.8249 | 21.6236 | 0 |
| 1718123400 | 21.7684 | 0.03 | 0.14 | 21.8139 | 21.819 | 21.6268 | 0 |
| 1718037000 | 21.7385 | -0.24 | -1.09 | 21.8708 | 21.897 | 21.6886 | 0 |
| 1717777800 | 21.977 | -0.06 | -0.27 | 22.0045 | 22.0252 | 21.9564 | 0 |
| 1717691400 | 22.0369 | 0.19 | 0.88 | 21.9122 | 22.0472 | 21.8655 | 0 |
| 1717605000 | 21.8438 | -0.01 | -0.03 | 21.9536 | 21.959 | 21.753 | 0 |
| 1717518600 | 21.8502 | 0.14 | 0.65 | 21.7559 | 21.8748 | 21.7266 | 0 |
| 1717432200 | 21.7081 | 0.24 | 1.13 | 21.7632 | 21.8492 | 21.6832 | 0 |
| 1717173000 | 21.4647 | -0.01 | -0.04 | 21.4478 | 21.495 | 21.3274 | 0 |
| 1717086600 | 21.4727 | 0.02 | 0.11 | 21.3946 | 21.5002 | 21.3917 | 0 |
| 1717000200 | 21.4487 | -0.09 | -0.42 | 21.5608 | 21.5637 | 21.4 | 0 |
| 1716913800 | 21.5399 | -0.22 | -1.00 | 21.7565 | 21.7595 | 21.5039 | 0 |
| 1716827400 | 21.7564 | -0.06 | -0.25 | 21.7565 | 21.7595 | 21.7535 | 0 |
| 1716568200 | 21.8119 | -0.06 | -0.29 | 21.7037 | 21.8298 | 21.7017 | 0 |
| 1716481800 | 21.8749 | -0.09 | -0.39 | 21.9688 | 21.9728 | 21.8124 | 0 |
| 1716395400 | 21.9613 | 0.02 | 0.08 | 22.0265 | 22.0309 | 21.865 | 0 |
| 1716309000 | 21.9433 | -0.07 | -0.32 | 21.9 | 22.0319 | 21.8929 | 0 |
| 1716222600 | 22.0137 | -0.02 | -0.09 | 22.0472 | 22.0503 | 21.9649 | 0 |
| 1715963400 | 22.0343 | -0.07 | -0.34 | 22.1036 | 22.1066 | 22.0008 | 0 |
| 1715877000 | 22.1085 | 0.32 | 1.49 | 21.7781 | 22.1206 | 21.7771 | 0 |
| 1715790600 | 21.7846 | 0.1 | 0.47 | 21.7744 | 21.8149 | 21.752 | 0 |
| 1715704200 | 21.6826 | -0.17 | -0.80 | 21.818 | 21.8548 | 21.6816 | 0 |
| 1715617800 | 21.8574 | 0.08 | 0.35 | 21.8664 | 21.9717 | 21.8498 | 0 |
| 1715358600 | 21.7818 | 0.11 | 0.52 | 21.7285 | 21.814 | 21.7222 | 0 |
| 1715272200 | 21.6698 | 0.08 | 0.37 | 21.5595 | 21.6984 | 21.5575 | 0 |
| 1715185800 | 21.5909 | 0.05 | 0.24 | 21.6109 | 21.6393 | 21.5863 | 0 |
| 1715099400 | 21.5399 | 0.29 | 1.35 | 21.382 | 21.6012 | 21.3791 | 0 |
| 1715013000 | 21.2538 | -0.01 | -0.06 | 21.3611 | 21.4241 | 21.2488 | 0 |
| 1714753800 | 21.2675 | 0 | 0.02 | 21.2887 | 21.3332 | 21.1908 | 0 |
| 1714667400 | 21.2637 | 0.06 | 0.26 | 21.1194 | 21.2766 | 21.1097 | 0 |
| 1714494600 | 21.208 | -0.02 | -0.08 | 21.3417 | 21.3448 | 21.192 | 0 |
| 1714408200 | 21.2249 | -0.06 | -0.29 | 21.2748 | 21.3298 | 21.2159 | 0 |
| 1714149000 | 21.2857 | -0.02 | -0.08 | 21.3127 | 21.3826 | 21.2544 | 0 |
| 1714062600 | 21.3019 | 0.05 | 0.25 | 21.3732 | 21.5235 | 21.2469 | 0 |
| 1713976200 | 21.2484 | 0.16 | 0.74 | 21.1737 | 21.2501 | 20.9378 | 0 |
| 1713889800 | 21.0925 | 0.07 | 0.32 | 21.1405 | 21.2001 | 21.0925 | 0 |
| 1713803400 | 21.0257 | 0.24 | 1.16 | 20.9449 | 21.0604 | 20.8982 | 0 |
| 1713544200 | 20.7844 | 0.08 | 0.39 | 20.7491 | 20.8031 | 20.7036 | 0 |
| 1713457800 | 20.7037 | 0.13 | 0.63 | 20.6648 | 20.748 | 20.6589 | 0 |
| 1713371400 | 20.5731 | -0.02 | -0.08 | 20.5583 | 20.7025 | 20.5404 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
