Register for real-time alerts, custom portfolio, and market movers
I09025 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.26 | 0.03 | 0.57% | 5.22 | 5.37 | 5.19 | 0 |
| May 16 2024 | 5.23 | 0.20 | 3.98% | 5.15 | 5.45 | 5.14 | 0 |
| May 15 2024 | 5.03 | 0.26 | 5.45% | 4.62 | 5.23 | 4.62 | 0 |
| May 14 2024 | 4.77 | 0.16 | 3.47% | 4.53 | 4.80 | 4.50 | 0 |
| May 13 2024 | 4.61 | 0.00 | 0.00% | 4.66 | 4.69 | 4.55 | 0 |
| May 10 2024 | 4.61 | -0.24 | -4.95% | 4.57 | 4.65 | 4.46 | 0 |
| May 09 2024 | 4.85 | -0.39 | -7.44% | 5.12 | 5.19 | 4.85 | 0 |
| May 08 2024 | 5.24 | -0.11 | -2.06% | 5.36 | 5.58 | 5.24 | 0 |
| May 07 2024 | 5.35 | 0.14 | 2.69% | 5.27 | 5.44 | 5.16 | 0 |
| May 06 2024 | 5.21 | -0.65 | -11.09% | 5.57 | 5.57 | 5.17 | 0 |
| May 03 2024 | 5.86 | 0.30 | 5.40% | 5.60 | 5.90 | 5.43 | 0 |
| May 02 2024 | 5.56 | 0.31 | 5.90% | 5.83 | 6.10 | 5.47 | 0 |
| Apr 30 2024 | 5.25 | 0.27 | 5.42% | 4.87 | 5.25 | 4.82 | 0 |
| Apr 29 2024 | 4.98 | 0.03 | 0.61% | 4.99 | 5.05 | 4.82 | 0 |
| Apr 26 2024 | 4.95 | -0.16 | -3.13% | 5.02 | 5.10 | 4.87 | 0 |
| Apr 25 2024 | 5.11 | 0.01 | 0.20% | 5.03 | 5.30 | 4.87 | 0 |
| Apr 24 2024 | 5.10 | 0.11 | 2.20% | 4.84 | 5.14 | 4.79 | 0 |
| Apr 23 2024 | 4.99 | -0.15 | -2.92% | 4.99 | 5.14 | 4.87 | 0 |
| Apr 22 2024 | 5.14 | -0.44 | -7.89% | 5.31 | 5.46 | 5.07 | 0 |
| Apr 19 2024 | 5.58 | 0.04 | 0.72% | 5.66 | 6.17 | 5.51 | 0 |
| Apr 18 2024 | 5.54 | 0.19 | 3.55% | 5.58 | 5.86 | 5.46 | 0 |
| Apr 17 2024 | 5.35 | -0.16 | -2.90% | 5.36 | 5.47 | 5.24 | 0 |
| Apr 16 2024 | 5.51 | 0.62 | 12.68% | 5.09 | 5.62 | 5.09 | 0 |
| Apr 15 2024 | 4.89 | 0.46 | 10.38% | 4.69 | 4.92 | 4.69 | 0 |
| Apr 12 2024 | 4.43 | -0.89 | -16.73% | 4.81 | 4.81 | 4.27 | 0 |
| Apr 11 2024 | 5.32 | 0.08 | 1.53% | 4.93 | 5.40 | 4.74 | 0 |
| Apr 10 2024 | 5.24 | -0.24 | -4.38% | 5.09 | 5.41 | 5.01 | 0 |
| Apr 09 2024 | 5.48 | 0.07 | 1.29% | 5.29 | 5.48 | 5.09 | 0 |
| Apr 08 2024 | 5.41 | -0.44 | -7.52% | 5.92 | 5.92 | 5.30 | 0 |
| Apr 05 2024 | 5.85 | -0.07 | -1.18% | 5.77 | 5.96 | 5.69 | 0 |
| Apr 04 2024 | 5.92 | -0.13 | -2.15% | 6.01 | 6.08 | 5.89 | 0 |
| Apr 03 2024 | 6.05 | -0.31 | -4.87% | 6.32 | 6.51 | 6.01 | 0 |
| Apr 02 2024 | 6.36 | -1.27 | -16.64% | 6.93 | 6.93 | 6.21 | 0 |
| Mar 28 2024 | 7.63 | -0.47 | -5.80% | 7.83 | 7.99 | 7.55 | 0 |
| Mar 27 2024 | 8.10 | 0.50 | 6.58% | 8.06 | 8.38 | 7.87 | 0 |
| Mar 26 2024 | 7.60 | 0.19 | 2.56% | 7.60 | 7.79 | 7.32 | 0 |
| Mar 25 2024 | 7.41 | -0.48 | -6.08% | 7.72 | 7.87 | 7.33 | 0 |
| Mar 22 2024 | 7.89 | -0.23 | -2.83% | 8.32 | 8.32 | 7.81 | 0 |
| Mar 21 2024 | 8.12 | -0.40 | -4.69% | 7.93 | 8.32 | 7.85 | 0 |
| Mar 20 2024 | 8.52 | 0.43 | 5.32% | 8.36 | 8.59 | 8.28 | 0 |
| Mar 19 2024 | 8.09 | -0.83 | -9.30% | 8.76 | 8.84 | 8.09 | 0 |
| Mar 18 2024 | 8.92 | -0.33 | -3.57% | 9.04 | 9.28 | 8.69 | 0 |
| Mar 15 2024 | 9.25 | -0.08 | -0.86% | 8.85 | 9.32 | 8.81 | 0 |
| Mar 14 2024 | 9.33 | -0.20 | -2.10% | 9.33 | 9.57 | 8.94 | 0 |
| Mar 13 2024 | 9.53 | -0.88 | -8.45% | 10.40 | 10.52 | 9.45 | 0 |
| Mar 12 2024 | 10.41 | -0.55 | -5.02% | 10.33 | 10.61 | 10.17 | 0 |
| Mar 11 2024 | 10.96 | 0.22 | 2.05% | 10.96 | 11.32 | 10.73 | 0 |
| Mar 08 2024 | 10.74 | 0.04 | 0.37% | 10.34 | 10.82 | 10.07 | 0 |
| Mar 07 2024 | 10.70 | -0.08 | -0.74% | 11.02 | 11.21 | 10.66 | 0 |
| Mar 06 2024 | 10.78 | -0.92 | -7.86% | 11.30 | 11.30 | 10.43 | 0 |
| Mar 05 2024 | 11.70 | -0.08 | -0.68% | 12.22 | 12.41 | 11.50 | 0 |
| Mar 04 2024 | 11.78 | 0.61 | 5.46% | 10.84 | 11.86 | 10.83 | 0 |
| Mar 01 2024 | 11.17 | -1.03 | -8.44% | 11.76 | 11.83 | 11.12 | 0 |
| Feb 29 2024 | 12.20 | -0.12 | -0.97% | 12.39 | 12.51 | 12.03 | 0 |
| Feb 28 2024 | 12.32 | 0.56 | 4.76% | 11.97 | 12.32 | 11.72 | 0 |
| Feb 27 2024 | 11.76 | -0.57 | -4.62% | 12.05 | 12.24 | 11.49 | 0 |
| Feb 26 2024 | 12.33 | 0.47 | 3.96% | 12.33 | 12.76 | 12.21 | 0 |
| Feb 23 2024 | 11.86 | 0.35 | 3.04% | 11.43 | 12.54 | 11.31 | 0 |
| Feb 22 2024 | 11.51 | -0.25 | -2.13% | 10.92 | 11.87 | 10.92 | 0 |
| Feb 21 2024 | 11.76 | -0.59 | -4.78% | 12.47 | 12.64 | 11.67 | 0 |
| Feb 20 2024 | 12.35 | 0.91 | 7.95% | 11.60 | 12.40 | 11.44 | 0 |
