Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09003 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.21 | 0.10 | 2.43% | 4.08 | 4.39 | 4.08 | 0 |
| Jun 06 2024 | 4.11 | -0.20 | -4.64% | 4.14 | 4.23 | 4.04 | 0 |
| Jun 05 2024 | 4.31 | -0.51 | -10.58% | 4.66 | 4.66 | 4.25 | 0 |
| Jun 04 2024 | 4.82 | 0.30 | 6.64% | 4.69 | 4.93 | 4.64 | 0 |
| Jun 03 2024 | 4.52 | -0.20 | -4.24% | 4.29 | 4.57 | 4.29 | 0 |
| May 31 2024 | 4.72 | 0.05 | 1.07% | 4.65 | 4.77 | 4.56 | 0 |
| May 30 2024 | 4.67 | -0.11 | -2.30% | 4.86 | 4.87 | 4.66 | 80 |
| May 29 2024 | 4.78 | 0.38 | 8.64% | 4.50 | 4.85 | 4.45 | 0 |
| May 28 2024 | 4.40 | 0.12 | 2.80% | 4.18 | 4.48 | 4.15 | 2,500 |
| May 27 2024 | 4.28 | -0.10 | -2.28% | 4.35 | 4.38 | 4.28 | 0 |
| May 24 2024 | 4.38 | 0.00 | 0.00% | 4.61 | 4.61 | 4.36 | 0 |
| May 23 2024 | 4.38 | -0.05 | -1.13% | 4.32 | 4.43 | 4.22 | 0 |
| May 22 2024 | 4.43 | 0.12 | 2.78% | 4.40 | 4.46 | 4.37 | 0 |
| May 21 2024 | 4.31 | 0.12 | 2.86% | 4.26 | 4.43 | 4.23 | 2,500 |
| May 20 2024 | 4.19 | -0.09 | -2.10% | 4.26 | 4.26 | 4.16 | 0 |
| May 17 2024 | 4.28 | 0.04 | 0.94% | 4.29 | 4.42 | 4.25 | 2,500 |
| May 16 2024 | 4.24 | 0.15 | 3.67% | 4.11 | 4.24 | 4.11 | 2,500 |
| May 15 2024 | 4.09 | -0.10 | -2.39% | 4.12 | 4.24 | 4.09 | 0 |
| May 14 2024 | 4.19 | -0.03 | -0.71% | 4.24 | 4.27 | 4.19 | 0 |
| May 13 2024 | 4.22 | 0.00 | 0.00% | 4.17 | 4.27 | 4.17 | 0 |
| May 10 2024 | 4.22 | -0.18 | -4.09% | 4.28 | 4.30 | 4.14 | 0 |
| May 09 2024 | 4.40 | -0.17 | -3.72% | 4.58 | 4.66 | 4.38 | 0 |
| May 08 2024 | 4.57 | -0.14 | -2.97% | 4.66 | 4.66 | 4.51 | 0 |
| May 07 2024 | 4.71 | -0.46 | -8.90% | 4.94 | 5.06 | 4.71 | 80 |
| May 06 2024 | 5.17 | -0.30 | -5.48% | 5.37 | 5.42 | 5.05 | 0 |
| May 03 2024 | 5.47 | -0.21 | -3.70% | 5.55 | 5.65 | 5.30 | 0 |
| May 02 2024 | 5.68 | 0.18 | 3.27% | 5.62 | 5.74 | 5.54 | 0 |
| Apr 30 2024 | 5.50 | 0.43 | 8.48% | 5.05 | 5.52 | 5.05 | 0 |
| Apr 29 2024 | 5.07 | 0.17 | 3.47% | 4.80 | 5.08 | 4.80 | 0 |
| Apr 26 2024 | 4.90 | -0.61 | -11.07% | 5.21 | 5.27 | 4.83 | 0 |
| Apr 25 2024 | 5.51 | 0.35 | 6.78% | 5.18 | 5.82 | 5.18 | 0 |
| Apr 24 2024 | 5.16 | 0.15 | 2.99% | 4.91 | 5.20 | 4.85 | 0 |
| Apr 23 2024 | 5.01 | -0.66 | -11.64% | 5.30 | 5.39 | 5.01 | 0 |
| Apr 22 2024 | 5.67 | -0.21 | -3.57% | 5.54 | 5.85 | 5.54 | 0 |
| Apr 19 2024 | 5.88 | 0.19 | 3.34% | 6.03 | 6.16 | 5.77 | 0 |
| Apr 18 2024 | 5.69 | -0.14 | -2.40% | 5.76 | 5.98 | 5.69 | 0 |
| Apr 17 2024 | 5.83 | -0.11 | -1.85% | 5.91 | 5.95 | 5.45 | 0 |
| Apr 16 2024 | 5.94 | 0.50 | 9.19% | 5.91 | 6.04 | 5.68 | 50 |
| Apr 15 2024 | 5.44 | -0.26 | -4.56% | 5.38 | 5.46 | 5.00 | 0 |
| Apr 12 2024 | 5.70 | 0.15 | 2.70% | 5.13 | 5.76 | 5.08 | 0 |
| Apr 11 2024 | 5.55 | 0.25 | 4.72% | 5.26 | 5.77 | 5.20 | 0 |
| Apr 10 2024 | 5.30 | -0.04 | -0.75% | 5.11 | 5.66 | 5.01 | 0 |
| Apr 09 2024 | 5.34 | 0.38 | 7.66% | 5.11 | 5.42 | 5.06 | 0 |
| Apr 08 2024 | 4.96 | -0.28 | -5.34% | 5.19 | 5.19 | 4.91 | 0 |
| Apr 05 2024 | 5.24 | 0.43 | 8.94% | 5.27 | 5.40 | 5.22 | 0 |
| Apr 04 2024 | 4.81 | -0.03 | -0.62% | 4.86 | 4.86 | 4.71 | 0 |
| Apr 03 2024 | 4.84 | -0.15 | -3.01% | 4.97 | 4.98 | 4.83 | 0 |
| Apr 02 2024 | 4.99 | 0.27 | 5.72% | 4.56 | 5.04 | 4.50 | 0 |
| Mar 28 2024 | 4.72 | -0.04 | -0.84% | 4.69 | 4.75 | 4.59 | 0 |
| Mar 27 2024 | 4.76 | -0.07 | -1.45% | 4.85 | 4.86 | 4.67 | 0 |
| Mar 26 2024 | 4.83 | -0.15 | -3.01% | 4.99 | 5.03 | 4.81 | 0 |
| Mar 25 2024 | 4.98 | -0.11 | -2.16% | 5.07 | 5.21 | 4.96 | 0 |
| Mar 22 2024 | 5.09 | 0.13 | 2.62% | 5.13 | 5.26 | 5.05 | 35 |
| Mar 21 2024 | 4.96 | -0.40 | -7.46% | 4.94 | 5.22 | 4.94 | 0 |
| Mar 20 2024 | 5.36 | 0.02 | 0.37% | 5.48 | 5.50 | 5.30 | 0 |
| Mar 19 2024 | 5.34 | -0.15 | -2.73% | 5.56 | 5.57 | 5.34 | 0 |
| Mar 18 2024 | 5.49 | 0.08 | 1.48% | 5.43 | 5.58 | 5.37 | 0 |
| Mar 15 2024 | 5.41 | -0.05 | -0.92% | 5.42 | 5.43 | 5.23 | 0 |
| Mar 14 2024 | 5.46 | 0.11 | 2.06% | 5.26 | 5.49 | 5.15 | 0 |
| Mar 13 2024 | 5.35 | -0.14 | -2.55% | 5.43 | 5.49 | 5.26 | 0 |
| Mar 12 2024 | 5.49 | -0.47 | -7.89% | 5.83 | 5.95 | 5.49 | 0 |
| Mar 11 2024 | 5.96 | 0.28 | 4.93% | 6.03 | 6.10 | 5.90 | 0 |
