INF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.053 | -0.005 | -8.62% | 0.059 | 0.06 | 0.051 | 184,024 |
May 09 2024 | 0.058 | 0.001 | 1.75% | 0.059 | 0.059 | 0.055 | 284,799 |
May 08 2024 | 0.057 | 0.007 | 14.00% | 0.053 | 0.058 | 0.053 | 428,153 |
May 07 2024 | 0.05 | -0.002 | -3.85% | 0.052 | 0.052 | 0.05 | 375,001 |
May 06 2024 | 0.052 | 0.002 | 4.00% | 0.052 | 0.059 | 0.052 | 388,836 |
May 03 2024 | 0.05 | -0.004 | -7.41% | 0.056 | 0.057 | 0.05 | 631,088 |
May 02 2024 | 0.054 | -0.006 | -10.00% | 0.058 | 0.058 | 0.054 | 361,407 |
May 01 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Apr 30 2024 | 0.06 | -0.001 | -1.64% | 0.06 | 0.06 | 0.0545 | 252,049 |
Apr 29 2024 | 0.061 | 0.011 | 22.00% | 0.05 | 0.062 | 0.05 | 471,285 |
Apr 26 2024 | 0.05 | -0.007 | -12.28% | 0.052 | 0.052 | 0.05 | 993,333 |
Apr 24 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.055 | 271,660 |
Apr 23 2024 | 0.057 | -0.003 | -5.00% | 0.06 | 0.064 | 0.057 | 400,584 |
Apr 22 2024 | 0.06 | -0.003 | -4.76% | 0.064 | 0.064 | 0.06 | 113,871 |
Apr 19 2024 | 0.063 | 0.003 | 5.00% | 0.061 | 0.063 | 0.06 | 430,036 |
Apr 18 2024 | 0.06 | -0.004 | -6.25% | 0.064 | 0.064 | 0.06 | 324,007 |
Apr 17 2024 | 0.064 | 0.00 | 0.00% | 0.065 | 0.065 | 0.064 | 21,047 |
Apr 16 2024 | 0.064 | -0.001 | -1.54% | 0.064 | 0.064 | 0.064 | 4,148 |
Apr 15 2024 | 0.065 | 0.001 | 1.56% | 0.065 | 0.065 | 0.064 | 121,413 |
Apr 12 2024 | 0.064 | -0.002 | -3.03% | 0.064 | 0.064 | 0.064 | 208,135 |
Apr 11 2024 | 0.066 | 0.001 | 1.54% | 0.065 | 0.066 | 0.065 | 108,900 |
Apr 10 2024 | 0.065 | -0.001 | -1.52% | 0.066 | 0.066 | 0.065 | 273,832 |
Apr 09 2024 | 0.066 | -0.003 | -4.35% | 0.066 | 0.067 | 0.066 | 260,252 |
Apr 08 2024 | 0.069 | 0.001 | 1.47% | 0.066 | 0.069 | 0.066 | 226,322 |
Apr 05 2024 | 0.068 | 0.007 | 11.48% | 0.062 | 0.068 | 0.062 | 815,749 |
Apr 04 2024 | 0.061 | -0.004 | -6.15% | 0.065 | 0.065 | 0.061 | 176,768 |
Apr 03 2024 | 0.065 | -0.002 | -2.99% | 0.066 | 0.066 | 0.062 | 100,792 |
Apr 02 2024 | 0.067 | 0.002 | 3.08% | 0.066 | 0.068 | 0.066 | 75,920 |
Mar 28 2024 | 0.065 | 0.001 | 1.56% | 0.065 | 0.065 | 0.065 | 91,681 |
Mar 27 2024 | 0.064 | -0.002 | -3.03% | 0.069 | 0.069 | 0.063 | 331,114 |
Mar 26 2024 | 0.066 | -0.002 | -2.94% | 0.068 | 0.068 | 0.066 | 17,894 |
Mar 25 2024 | 0.068 | -0.001 | -1.45% | 0.0705 | 0.074 | 0.068 | 44,783 |
Mar 22 2024 | 0.069 | -0.001 | -1.43% | 0.07 | 0.074 | 0.063 | 181,985 |
Mar 21 2024 | 0.07 | -0.002 | -2.78% | 0.068 | 0.072 | 0.062 | 883,125 |
Mar 20 2024 | 0.072 | -0.003 | -4.00% | 0.072 | 0.074 | 0.07 | 337,281 |
Mar 19 2024 | 0.075 | -0.001 | -1.32% | 0.072 | 0.075 | 0.072 | 44,628 |
Mar 18 2024 | 0.076 | 0.00 | 0.00% | 0.077 | 0.078 | 0.072 | 180,045 |
Mar 15 2024 | 0.076 | 0.002 | 2.70% | 0.074 | 0.077 | 0.074 | 34,687 |
Mar 14 2024 | 0.074 | -0.001 | -1.33% | 0.075 | 0.077 | 0.074 | 89,452 |
Mar 13 2024 | 0.075 | -0.002 | -2.60% | 0.075 | 0.075 | 0.075 | 67,376 |
Mar 12 2024 | 0.077 | 0.005 | 6.94% | 0.073 | 0.077 | 0.073 | 16,822 |
Mar 11 2024 | 0.072 | -0.004 | -5.26% | 0.075 | 0.077 | 0.071 | 47,426 |
Mar 08 2024 | 0.076 | -0.001 | -1.30% | 0.075 | 0.077 | 0.073 | 218,305 |
Mar 07 2024 | 0.077 | -0.001 | -1.28% | 0.074 | 0.078 | 0.073 | 141,155 |
Mar 06 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.074 | 91,555 |
Mar 05 2024 | 0.078 | 0.005 | 6.85% | 0.073 | 0.078 | 0.073 | 213,996 |
Mar 04 2024 | 0.073 | -0.004 | -5.19% | 0.076 | 0.08 | 0.072 | 13,013 |
Mar 01 2024 | 0.077 | 0.004 | 5.48% | 0.072 | 0.078 | 0.072 | 634,714 |
Feb 29 2024 | 0.073 | 0.00 | 0.00% | 0.07 | 0.074 | 0.069 | 506,971 |
Feb 28 2024 | 0.073 | -0.004 | -5.19% | 0.077 | 0.077 | 0.07 | 188,979 |
Feb 27 2024 | 0.077 | 0.007 | 10.00% | 0.079 | 0.079 | 0.071 | 334,685 |
Feb 26 2024 | 0.07 | -0.002 | -2.78% | 0.072 | 0.074 | 0.069 | 1,136,387 |
Feb 23 2024 | 0.072 | -0.002 | -2.70% | 0.079 | 0.079 | 0.072 | 82,511 |
Feb 22 2024 | 0.074 | -0.006 | -7.50% | 0.08 | 0.08 | 0.074 | 148,186 |
Feb 21 2024 | 0.08 | 0.001 | 1.27% | 0.076 | 0.082 | 0.076 | 5 |
Feb 20 2024 | 0.079 | 0.004 | 5.33% | 0.075 | 0.079 | 0.075 | 160,063 |
Feb 19 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.081 | 0.075 | 368,460 |
Feb 16 2024 | 0.08 | 0.002 | 2.56% | 0.078 | 0.081 | 0.075 | 403,444 |
Feb 15 2024 | 0.078 | -0.001 | -1.27% | 0.08 | 0.08 | 0.075 | 242,015 |
Feb 14 2024 | 0.079 | -0.001 | -1.25% | 0.08 | 0.08 | 0.079 | 32,851 |
Feb 13 2024 | 0.08 | 0.001 | 1.27% | 0.078 | 0.08 | 0.078 | 654,013 |