Register to chat with like-minded investors on our interactive forums.
1IFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 37.71 | 1.44 | 3.96% | 36.30 | 37.71 | 36.25 | 1,744 |
| May 21 2024 | 36.275 | -1.09 | -2.92% | 37.30 | 37.30 | 36.275 | 437 |
| May 20 2024 | 37.365 | 0.57 | 1.54% | 37.145 | 37.445 | 36.63 | 2,386 |
| May 17 2024 | 36.80 | -0.40 | -1.08% | 36.60 | 36.80 | 36.18 | 1,552 |
| May 16 2024 | 37.20 | -0.82 | -2.16% | 38.065 | 38.065 | 37.20 | 3,196 |
| May 15 2024 | 38.02 | 0.91 | 2.45% | 37.24 | 38.02 | 37.24 | 4,879 |
| May 14 2024 | 37.11 | -0.21 | -0.56% | 37.155 | 37.30 | 37.10 | 1,234 |
| May 13 2024 | 37.32 | -0.48 | -1.27% | 37.915 | 38.015 | 37.17 | 1,500 |
| May 10 2024 | 37.80 | 1.03 | 2.80% | 37.455 | 38.10 | 37.405 | 10,764 |
| May 09 2024 | 36.77 | 0.84 | 2.34% | 36.02 | 36.95 | 36.02 | 8,282 |
| May 08 2024 | 35.93 | -0.37 | -1.02% | 36.485 | 36.785 | 35.64 | 6,946 |
| May 07 2024 | 36.30 | 4.20 | 13.08% | 32.50 | 36.60 | 32.50 | 39,757 |
| May 06 2024 | 32.10 | 0.68 | 2.15% | 31.65 | 32.13 | 31.605 | 1,580 |
| May 03 2024 | 31.425 | 0.00 | 0.00% | 31.85 | 31.85 | 31.425 | 463 |
| May 02 2024 | 31.425 | -1.18 | -3.60% | 32.115 | 32.295 | 31.38 | 2,172 |
| Apr 30 2024 | 32.60 | -0.25 | -0.78% | 33.40 | 33.415 | 32.60 | 364 |
| Apr 29 2024 | 32.855 | -0.13 | -0.38% | 32.805 | 33.155 | 32.685 | 2,300 |
| Apr 26 2024 | 32.98 | 0.50 | 1.54% | 32.90 | 33.18 | 32.715 | 3,028 |
| Apr 25 2024 | 32.48 | 1.06 | 3.39% | 30.735 | 32.84 | 30.735 | 4,160 |
| Apr 24 2024 | 31.415 | 1.59 | 5.33% | 32.055 | 32.16 | 31.415 | 4,753 |
| Apr 23 2024 | 29.825 | -0.07 | -0.22% | 29.995 | 29.995 | 29.72 | 3,475 |
| Apr 22 2024 | 29.89 | -0.29 | -0.96% | 29.935 | 30.50 | 29.645 | 743 |
| Apr 19 2024 | 30.18 | -0.77 | -2.49% | 30.37 | 30.45 | 30.165 | 3,041 |
| Apr 18 2024 | 30.95 | -0.71 | -2.23% | 31.05 | 31.09 | 30.40 | 4,190 |
| Apr 17 2024 | 31.655 | -0.24 | -0.74% | 31.77 | 31.845 | 31.545 | 1,630 |
| Apr 16 2024 | 31.89 | -0.41 | -1.25% | 31.89 | 31.89 | 31.815 | 89 |
| Apr 15 2024 | 32.295 | 0.33 | 1.03% | 32.32 | 32.94 | 32.295 | 263 |
| Apr 12 2024 | 31.965 | -0.88 | -2.66% | 32.70 | 32.70 | 31.95 | 3,691 |
| Apr 11 2024 | 32.84 | -0.89 | -2.62% | 33.535 | 33.535 | 32.655 | 3,186 |
| Apr 10 2024 | 33.725 | 0.23 | 0.67% | 34.17 | 34.30 | 33.555 | 2,020 |
| Apr 09 2024 | 33.50 | 1.03 | 3.17% | 32.47 | 33.80 | 32.45 | 8,820 |
| Apr 08 2024 | 32.47 | 0.83 | 2.64% | 31.385 | 32.49 | 31.385 | 1,612 |
| Apr 05 2024 | 31.635 | -0.23 | -0.72% | 31.395 | 31.755 | 31.32 | 3,674 |
| Apr 04 2024 | 31.865 | 0.25 | 0.81% | 31.53 | 31.90 | 31.52 | 1,710 |
| Apr 03 2024 | 31.61 | 0.88 | 2.85% | 31.385 | 31.725 | 31.245 | 5,792 |
| Apr 02 2024 | 30.735 | -0.80 | -2.52% | 31.725 | 31.76 | 30.735 | 8,470 |
| Mar 28 2024 | 31.53 | -0.01 | -0.03% | 31.55 | 31.68 | 31.415 | 2,052 |
| Mar 27 2024 | 31.54 | 0.04 | 0.13% | 31.29 | 31.54 | 31.245 | 1,252 |
| Mar 26 2024 | 31.50 | 0.63 | 2.04% | 30.995 | 31.62 | 30.73 | 1,961 |
| Mar 25 2024 | 30.87 | -0.34 | -1.09% | 31.035 | 31.23 | 30.72 | 1,575 |
| Mar 22 2024 | 31.21 | -0.62 | -1.95% | 31.41 | 31.425 | 31.11 | 965 |
| Mar 21 2024 | 31.83 | 0.83 | 2.69% | 31.90 | 32.07 | 31.725 | 3,997 |
| Mar 20 2024 | 30.995 | -0.49 | -1.54% | 31.64 | 31.64 | 30.70 | 6,762 |
| Mar 19 2024 | 31.48 | -0.65 | -2.01% | 31.72 | 31.995 | 31.245 | 3,080 |
| Mar 18 2024 | 32.125 | 0.20 | 0.61% | 32.19 | 32.32 | 31.82 | 3,913 |
| Mar 15 2024 | 31.93 | -1.97 | -5.81% | 33.23 | 33.30 | 31.80 | 18,092 |
| Mar 14 2024 | 33.90 | -0.92 | -2.63% | 34.53 | 34.53 | 33.80 | 3,718 |
| Mar 13 2024 | 34.815 | 0.03 | 0.09% | 35.20 | 35.38 | 34.815 | 5,287 |
| Mar 12 2024 | 34.785 | 0.85 | 2.52% | 33.835 | 35.00 | 33.835 | 5,638 |
| Mar 11 2024 | 33.93 | -0.47 | -1.35% | 33.30 | 33.93 | 33.20 | 6,523 |
| Mar 08 2024 | 34.395 | -0.41 | -1.16% | 34.80 | 34.92 | 34.395 | 4,433 |
| Mar 07 2024 | 34.80 | 1.00 | 2.96% | 33.86 | 34.80 | 33.80 | 13,825 |
| Mar 06 2024 | 33.80 | 0.78 | 2.38% | 33.85 | 33.90 | 33.595 | 334 |
| Mar 05 2024 | 33.015 | -0.59 | -1.74% | 33.405 | 33.765 | 32.955 | 1,852 |
| Mar 04 2024 | 33.60 | -0.10 | -0.30% | 34.16 | 34.20 | 33.555 | 4,571 |
| Mar 01 2024 | 33.70 | 0.45 | 1.34% | 33.555 | 33.915 | 33.35 | 3,465 |
| Feb 29 2024 | 33.255 | 0.05 | 0.17% | 33.175 | 33.295 | 33.00 | 2,220 |
| Feb 28 2024 | 33.20 | -1.33 | -3.85% | 33.70 | 33.70 | 32.895 | 8,879 |
| Feb 27 2024 | 34.53 | 1.32 | 3.97% | 33.58 | 34.55 | 33.58 | 7,477 |
| Feb 26 2024 | 33.21 | 0.11 | 0.33% | 32.80 | 33.21 | 32.78 | 1,351 |
| Feb 23 2024 | 33.10 | -0.56 | -1.66% | 33.72 | 33.945 | 33.10 | 1,409 |
