Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I08689 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.365 | -0.01 | -0.21% | 2.455 | 2.455 | 2.36 | 0 |
| May 23 2024 | 2.37 | -0.02 | -0.84% | 2.34 | 2.395 | 2.305 | 0 |
| May 22 2024 | 2.39 | 0.05 | 2.14% | 2.37 | 2.40 | 2.36 | 0 |
| May 21 2024 | 2.34 | 0.04 | 1.96% | 2.32 | 2.38 | 2.305 | 0 |
| May 20 2024 | 2.295 | -0.04 | -1.50% | 2.315 | 2.315 | 2.275 | 0 |
| May 17 2024 | 2.33 | 0.02 | 0.87% | 2.335 | 2.38 | 2.315 | 0 |
| May 16 2024 | 2.31 | 0.06 | 2.67% | 2.255 | 2.315 | 2.255 | 0 |
| May 15 2024 | 2.25 | -0.04 | -1.75% | 2.26 | 2.31 | 2.25 | 0 |
| May 14 2024 | 2.29 | -0.02 | -0.65% | 2.31 | 2.325 | 2.29 | 0 |
| May 13 2024 | 2.305 | -0.01 | -0.22% | 2.285 | 2.325 | 2.285 | 0 |
| May 10 2024 | 2.31 | -0.07 | -2.74% | 2.32 | 2.33 | 2.27 | 0 |
| May 09 2024 | 2.375 | -0.06 | -2.46% | 2.44 | 2.47 | 2.36 | 0 |
| May 08 2024 | 2.435 | -0.05 | -2.01% | 2.46 | 2.47 | 2.41 | 0 |
| May 07 2024 | 2.485 | -0.17 | -6.40% | 2.57 | 2.62 | 2.485 | 0 |
| May 06 2024 | 2.655 | -0.12 | -4.15% | 2.715 | 2.745 | 2.615 | 0 |
| May 03 2024 | 2.77 | -0.07 | -2.46% | 2.79 | 2.825 | 2.70 | 0 |
| May 02 2024 | 2.84 | 0.07 | 2.71% | 2.81 | 2.86 | 2.79 | 0 |
| Apr 30 2024 | 2.765 | 0.16 | 5.94% | 2.605 | 2.775 | 2.605 | 0 |
| Apr 29 2024 | 2.61 | 0.05 | 2.15% | 2.515 | 2.62 | 2.51 | 0 |
| Apr 26 2024 | 2.555 | -0.22 | -7.93% | 2.66 | 2.685 | 2.53 | 0 |
| Apr 25 2024 | 2.775 | 0.13 | 4.91% | 2.655 | 2.885 | 2.655 | 0 |
| Apr 24 2024 | 2.645 | 0.06 | 2.32% | 2.555 | 2.655 | 2.525 | 0 |
| Apr 23 2024 | 2.585 | -0.24 | -8.50% | 2.685 | 2.725 | 2.585 | 0 |
| Apr 22 2024 | 2.825 | -0.08 | -2.59% | 2.78 | 2.885 | 2.78 | 0 |
| Apr 19 2024 | 2.90 | 0.07 | 2.65% | 2.95 | 2.995 | 2.855 | 0 |
| Apr 18 2024 | 2.825 | -0.06 | -1.91% | 2.845 | 2.925 | 2.825 | 0 |
| Apr 17 2024 | 2.88 | -0.03 | -1.03% | 2.90 | 2.91 | 2.745 | 9,312 |
| Apr 16 2024 | 2.91 | 0.17 | 6.20% | 2.91 | 2.94 | 2.82 | 0 |
| Apr 15 2024 | 2.74 | -0.09 | -3.01% | 2.71 | 2.74 | 2.575 | 0 |
| Apr 12 2024 | 2.825 | 0.06 | 1.99% | 2.62 | 2.85 | 2.605 | 0 |
| Apr 11 2024 | 2.77 | 0.09 | 3.36% | 2.67 | 2.845 | 2.65 | 0 |
| Apr 10 2024 | 2.68 | -0.02 | -0.74% | 2.615 | 2.81 | 2.575 | 6,596 |
| Apr 09 2024 | 2.70 | 0.15 | 5.88% | 2.61 | 2.73 | 2.59 | 0 |
| Apr 08 2024 | 2.55 | -0.11 | -4.14% | 2.645 | 2.645 | 2.535 | 0 |
| Apr 05 2024 | 2.66 | 0.16 | 6.40% | 2.67 | 2.72 | 2.65 | 0 |
| Apr 04 2024 | 2.50 | 0.00 | 0.00% | 2.515 | 2.515 | 2.465 | 0 |
| Apr 03 2024 | 2.50 | -0.07 | -2.53% | 2.56 | 2.56 | 2.50 | 0 |
| Apr 02 2024 | 2.565 | 0.10 | 4.06% | 2.40 | 2.58 | 2.38 | 0 |
| Mar 28 2024 | 2.465 | -0.02 | -0.60% | 2.455 | 2.47 | 2.42 | 0 |
| Mar 27 2024 | 2.48 | -0.03 | -1.00% | 2.515 | 2.52 | 2.45 | 18,685 |
| Mar 26 2024 | 2.505 | -0.06 | -2.34% | 2.57 | 2.585 | 2.495 | 0 |
| Mar 25 2024 | 2.565 | -0.04 | -1.35% | 2.595 | 2.645 | 2.55 | 0 |
| Mar 22 2024 | 2.60 | 0.04 | 1.76% | 2.61 | 2.66 | 2.59 | 0 |
| Mar 21 2024 | 2.555 | -0.14 | -5.19% | 2.54 | 2.64 | 2.54 | 0 |
| Mar 20 2024 | 2.695 | 0.01 | 0.56% | 2.73 | 2.75 | 2.67 | 0 |
| Mar 19 2024 | 2.68 | -0.06 | -2.19% | 2.765 | 2.77 | 2.68 | 0 |
| Mar 18 2024 | 2.74 | 0.03 | 1.11% | 2.72 | 2.77 | 2.695 | 0 |
| Mar 15 2024 | 2.71 | -0.02 | -0.73% | 2.715 | 2.72 | 2.645 | 0 |
| Mar 14 2024 | 2.73 | 0.04 | 1.49% | 2.66 | 2.74 | 2.62 | 0 |
| Mar 13 2024 | 2.69 | -0.05 | -1.82% | 2.72 | 2.74 | 2.66 | 0 |
| Mar 12 2024 | 2.74 | -0.17 | -5.68% | 2.855 | 2.90 | 2.74 | 0 |
| Mar 11 2024 | 2.905 | 0.10 | 3.57% | 2.925 | 2.95 | 2.88 | 0 |
| Mar 08 2024 | 2.805 | 0.04 | 1.26% | 2.775 | 2.805 | 2.75 | 0 |
| Mar 07 2024 | 2.77 | -0.18 | -6.10% | 3.00 | 3.02 | 2.77 | 0 |
| Mar 06 2024 | 2.95 | -0.07 | -2.32% | 3.01 | 3.01 | 2.935 | 0 |
| Mar 05 2024 | 3.02 | 0.06 | 2.03% | 2.99 | 3.03 | 2.955 | 0 |
| Mar 04 2024 | 2.96 | -0.06 | -1.99% | 3.00 | 3.00 | 2.95 | 0 |
| Mar 01 2024 | 3.02 | -0.02 | -0.66% | 2.99 | 3.08 | 2.99 | 0 |
| Feb 29 2024 | 3.04 | 0.00 | 0.00% | 3.03 | 3.08 | 3.01 | 0 |
| Feb 28 2024 | 3.04 | 0.01 | 0.33% | 3.04 | 3.06 | 3.03 | 0 |
| Feb 27 2024 | 3.03 | -0.07 | -2.26% | 3.08 | 3.10 | 3.02 | 0 |
| Feb 26 2024 | 3.10 | 0.02 | 0.65% | 3.10 | 3.11 | 3.08 | 0 |
