Register for streaming realtime charts, analysis tools, and prices.
I09024 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 13.25 | -0.01 | -0.08% | 12.66 | 13.33 | 12.42 | 0 |
| May 23 2024 | 13.26 | 0.10 | 0.76% | 13.07 | 13.75 | 12.87 | 0 |
| May 22 2024 | 13.16 | -1.20 | -8.36% | 13.49 | 13.60 | 12.80 | 0 |
| May 21 2024 | 14.36 | 0.00 | 0.00% | 13.92 | 14.41 | 13.51 | 0 |
| May 20 2024 | 14.36 | 0.15 | 1.06% | 14.80 | 15.06 | 14.32 | 0 |
| May 17 2024 | 14.21 | -0.11 | -0.77% | 14.29 | 14.44 | 13.99 | 0 |
| May 16 2024 | 14.32 | -0.70 | -4.66% | 14.60 | 14.64 | 13.71 | 0 |
| May 15 2024 | 15.02 | -0.78 | -4.94% | 16.29 | 16.29 | 14.35 | 0 |
| May 14 2024 | 15.80 | -0.59 | -3.60% | 16.70 | 16.78 | 15.68 | 0 |
| May 13 2024 | 16.39 | -0.06 | -0.36% | 16.25 | 16.67 | 16.10 | 0 |
| May 10 2024 | 16.45 | 0.80 | 5.11% | 16.57 | 16.96 | 16.37 | 0 |
| May 09 2024 | 15.65 | 1.05 | 7.19% | 14.88 | 15.65 | 14.74 | 0 |
| May 08 2024 | 14.60 | 0.26 | 1.81% | 14.26 | 14.60 | 13.71 | 0 |
| May 07 2024 | 14.34 | -0.38 | -2.58% | 14.59 | 14.88 | 14.11 | 0 |
| May 06 2024 | 14.72 | 1.44 | 10.84% | 13.89 | 14.81 | 13.89 | 0 |
| May 03 2024 | 13.28 | -0.76 | -5.41% | 14.07 | 14.07 | 13.17 | 0 |
| May 02 2024 | 14.04 | -1.01 | -6.71% | 13.25 | 14.30 | 12.52 | 0 |
| Apr 30 2024 | 15.05 | -0.82 | -5.17% | 16.20 | 16.33 | 14.96 | 0 |
| Apr 29 2024 | 15.87 | -0.07 | -0.44% | 15.80 | 16.33 | 15.66 | 0 |
| Apr 26 2024 | 15.94 | 0.46 | 2.97% | 15.81 | 16.29 | 15.53 | 0 |
| Apr 25 2024 | 15.48 | -0.08 | -0.51% | 15.68 | 16.22 | 14.90 | 0 |
| Apr 24 2024 | 15.56 | -0.34 | -2.14% | 16.36 | 16.53 | 15.44 | 0 |
| Apr 23 2024 | 15.90 | 0.41 | 2.65% | 15.90 | 16.23 | 15.43 | 0 |
| Apr 22 2024 | 15.49 | 1.10 | 7.64% | 14.97 | 15.67 | 14.64 | 0 |
| Apr 19 2024 | 14.39 | -0.08 | -0.55% | 14.07 | 14.50 | 12.85 | 0 |
| Apr 18 2024 | 14.47 | -0.56 | -3.73% | 14.34 | 14.73 | 13.61 | 0 |
| Apr 17 2024 | 15.03 | 0.39 | 2.66% | 14.95 | 15.31 | 14.71 | 0 |
| Apr 16 2024 | 14.64 | -2.08 | -12.44% | 15.89 | 15.89 | 14.20 | 0 |
| Apr 15 2024 | 16.72 | -1.96 | -10.49% | 17.59 | 17.59 | 16.58 | 0 |
| Apr 12 2024 | 18.68 | 2.60 | 16.17% | 17.53 | 19.22 | 17.53 | 10 |
| Apr 11 2024 | 16.08 | -0.23 | -1.41% | 17.25 | 17.88 | 15.79 | 0 |
| Apr 10 2024 | 16.31 | 0.62 | 3.95% | 16.71 | 16.94 | 15.76 | 0 |
| Apr 09 2024 | 15.69 | -0.08 | -0.51% | 16.06 | 16.75 | 15.69 | 0 |
| Apr 08 2024 | 15.77 | 1.05 | 7.13% | 14.62 | 16.12 | 14.62 | 0 |
| Apr 05 2024 | 14.72 | 0.10 | 0.68% | 14.90 | 15.21 | 14.50 | 0 |
| Apr 04 2024 | 14.62 | 0.31 | 2.17% | 14.38 | 14.70 | 14.27 | 0 |
| Apr 03 2024 | 14.31 | 0.65 | 4.76% | 13.65 | 14.41 | 13.30 | 0 |
| Apr 02 2024 | 13.66 | 1.94 | 16.55% | 12.70 | 13.85 | 12.70 | 0 |
| Mar 28 2024 | 11.72 | 0.65 | 5.87% | 11.46 | 11.85 | 11.25 | 0 |
| Mar 27 2024 | 11.07 | -0.82 | -6.90% | 11.15 | 11.46 | 10.72 | 0 |
| Mar 26 2024 | 11.89 | -0.35 | -2.86% | 11.91 | 12.37 | 11.55 | 0 |
| Mar 25 2024 | 12.24 | 0.71 | 6.16% | 11.80 | 12.30 | 11.57 | 0 |
| Mar 22 2024 | 11.53 | 0.32 | 2.85% | 10.96 | 11.64 | 10.96 | 0 |
| Mar 21 2024 | 11.21 | 0.45 | 4.18% | 11.47 | 11.57 | 11.00 | 0 |
| Mar 20 2024 | 10.76 | -0.60 | -5.28% | 10.92 | 11.06 | 10.63 | 0 |
| Mar 19 2024 | 11.36 | 1.01 | 9.76% | 10.55 | 11.36 | 10.49 | 0 |
| Mar 18 2024 | 10.35 | 0.29 | 2.88% | 10.25 | 10.63 | 10.03 | 0 |
| Mar 15 2024 | 10.06 | 0.13 | 1.31% | 10.44 | 10.50 | 9.98 | 0 |
| Mar 14 2024 | 9.93 | 0.14 | 1.43% | 9.98 | 10.37 | 9.71 | 0 |
| Mar 13 2024 | 9.79 | 0.77 | 8.54% | 9.00 | 9.85 | 8.90 | 0 |
| Mar 12 2024 | 9.02 | 0.44 | 5.13% | 9.06 | 9.18 | 8.84 | 0 |
| Mar 11 2024 | 8.58 | -0.21 | -2.39% | 8.58 | 8.76 | 8.30 | 0 |
| Mar 08 2024 | 8.79 | -0.04 | -0.45% | 9.10 | 9.33 | 8.73 | 0 |
| Mar 07 2024 | 8.83 | 0.03 | 0.34% | 8.57 | 8.85 | 8.39 | 0 |
| Mar 06 2024 | 8.80 | 0.65 | 7.98% | 8.42 | 9.03 | 8.42 | 0 |
| Mar 05 2024 | 8.15 | 0.05 | 0.62% | 7.78 | 8.26 | 7.66 | 0 |
| Mar 04 2024 | 8.10 | -0.47 | -5.48% | 8.78 | 8.84 | 8.06 | 0 |
| Mar 01 2024 | 8.57 | 0.66 | 8.34% | 8.17 | 8.59 | 8.15 | 0 |
| Feb 29 2024 | 7.91 | 0.07 | 0.89% | 7.78 | 8.03 | 7.72 | 0 |
| Feb 28 2024 | 7.84 | -0.40 | -4.85% | 8.08 | 8.24 | 7.84 | 0 |
| Feb 27 2024 | 8.24 | 0.35 | 4.44% | 8.04 | 8.42 | 7.94 | 0 |
| Feb 26 2024 | 7.89 | -0.34 | -4.13% | 7.86 | 7.98 | 7.59 | 0 |
