Register for streaming realtime charts, analysis tools, and prices.
I09519 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 8.88 | -0.01 | -0.11% | 8.73 | 9.01 | 8.68 | 0 |
| May 22 2024 | 8.89 | 0.17 | 1.95% | 8.83 | 8.95 | 8.76 | 0 |
| May 21 2024 | 8.72 | 0.28 | 3.32% | 8.67 | 8.98 | 8.66 | 0 |
| May 20 2024 | 8.44 | 0.14 | 1.69% | 8.16 | 8.45 | 8.16 | 0 |
| May 17 2024 | 8.30 | 0.03 | 0.36% | 8.28 | 8.35 | 8.22 | 0 |
| May 16 2024 | 8.27 | -0.04 | -0.48% | 8.34 | 8.37 | 8.20 | 0 |
| May 15 2024 | 8.31 | -0.24 | -2.81% | 8.39 | 8.53 | 8.31 | 0 |
| May 14 2024 | 8.55 | -0.45 | -5.00% | 8.99 | 8.99 | 8.53 | 0 |
| May 13 2024 | 9.00 | -0.27 | -2.91% | 9.26 | 9.26 | 9.00 | 0 |
| May 10 2024 | 9.27 | -0.41 | -4.24% | 9.42 | 9.42 | 9.11 | 0 |
| May 09 2024 | 9.68 | -0.25 | -2.52% | 9.91 | 10.11 | 9.68 | 0 |
| May 08 2024 | 9.93 | 0.14 | 1.43% | 9.77 | 10.18 | 9.75 | 0 |
| May 07 2024 | 9.79 | -0.42 | -4.11% | 9.84 | 10.06 | 9.58 | 0 |
| May 06 2024 | 10.21 | -0.54 | -5.02% | 10.52 | 10.64 | 10.07 | 0 |
| May 03 2024 | 10.75 | 0.22 | 2.09% | 10.42 | 10.88 | 10.36 | 0 |
| May 02 2024 | 10.53 | 0.03 | 0.29% | 10.53 | 10.63 | 10.20 | 0 |
| Apr 30 2024 | 10.50 | 0.75 | 7.69% | 9.70 | 10.56 | 9.70 | 0 |
| Apr 29 2024 | 9.75 | -0.08 | -0.81% | 9.58 | 9.91 | 9.58 | 0 |
| Apr 26 2024 | 9.83 | -0.41 | -4.00% | 9.98 | 10.11 | 9.67 | 0 |
| Apr 25 2024 | 10.24 | 0.41 | 4.17% | 9.79 | 10.59 | 9.78 | 0 |
| Apr 24 2024 | 9.83 | 0.17 | 1.76% | 9.47 | 9.89 | 9.47 | 0 |
| Apr 23 2024 | 9.66 | -1.07 | -9.97% | 10.39 | 10.41 | 9.63 | 15 |
| Apr 22 2024 | 10.73 | -0.41 | -3.68% | 10.62 | 11.15 | 10.62 | 0 |
| Apr 19 2024 | 11.14 | -0.06 | -0.54% | 11.68 | 11.91 | 11.11 | 0 |
| Apr 18 2024 | 11.20 | -0.32 | -2.78% | 11.43 | 11.71 | 11.20 | 0 |
| Apr 17 2024 | 11.52 | -0.54 | -4.48% | 11.87 | 12.06 | 11.27 | 0 |
| Apr 16 2024 | 12.06 | 0.89 | 7.97% | 11.87 | 12.17 | 11.69 | 15 |
| Apr 15 2024 | 11.17 | -0.32 | -2.79% | 11.06 | 11.17 | 10.53 | 15 |
| Apr 12 2024 | 11.49 | 0.00 | 0.00% | 11.03 | 11.58 | 10.79 | 0 |
| Apr 11 2024 | 11.49 | 0.54 | 4.93% | 11.04 | 11.81 | 10.89 | 0 |
| Apr 10 2024 | 10.95 | -0.16 | -1.44% | 10.75 | 11.46 | 10.61 | 0 |
| Apr 09 2024 | 11.11 | 0.59 | 5.61% | 10.69 | 11.21 | 10.68 | 0 |
| Apr 08 2024 | 10.52 | -0.53 | -4.80% | 10.94 | 10.94 | 10.52 | 0 |
| Apr 05 2024 | 11.05 | 0.76 | 7.39% | 11.07 | 11.30 | 10.97 | 0 |
| Apr 04 2024 | 10.29 | 0.00 | 0.00% | 10.28 | 10.37 | 10.15 | 0 |
| Apr 03 2024 | 10.29 | -0.16 | -1.53% | 10.39 | 10.56 | 10.29 | 0 |
| Apr 02 2024 | 10.45 | 0.57 | 5.77% | 9.73 | 10.48 | 9.64 | 0 |
| Mar 28 2024 | 9.88 | 0.00 | 0.00% | 9.80 | 9.88 | 9.71 | 0 |
| Mar 27 2024 | 9.88 | -0.01 | -0.10% | 9.97 | 10.01 | 9.78 | 0 |
| Mar 26 2024 | 9.89 | -0.10 | -1.00% | 9.97 | 9.97 | 9.79 | 0 |
| Mar 25 2024 | 9.99 | -0.46 | -4.40% | 10.35 | 10.35 | 9.98 | 0 |
| Mar 22 2024 | 10.45 | -0.02 | -0.19% | 10.67 | 10.67 | 10.42 | 0 |
| Mar 21 2024 | 10.47 | -0.06 | -0.57% | 10.19 | 10.53 | 10.13 | 0 |
| Mar 20 2024 | 10.53 | -0.03 | -0.28% | 10.61 | 10.68 | 10.53 | 0 |
| Mar 19 2024 | 10.56 | -0.53 | -4.78% | 11.18 | 11.21 | 10.55 | 0 |
| Mar 18 2024 | 11.09 | -0.03 | -0.27% | 11.06 | 11.22 | 10.76 | 0 |
| Mar 15 2024 | 11.12 | -0.32 | -2.80% | 11.36 | 11.42 | 10.98 | 0 |
| Mar 14 2024 | 11.44 | 0.22 | 1.96% | 11.15 | 11.49 | 11.03 | 0 |
| Mar 13 2024 | 11.22 | -0.28 | -2.43% | 11.34 | 11.41 | 11.00 | 0 |
| Mar 12 2024 | 11.50 | -0.83 | -6.73% | 12.09 | 12.25 | 11.43 | 0 |
| Mar 11 2024 | 12.33 | 0.18 | 1.48% | 12.58 | 12.67 | 12.33 | 0 |
| Mar 08 2024 | 12.15 | 0.06 | 0.50% | 12.11 | 12.15 | 11.96 | 15 |
| Mar 07 2024 | 12.09 | -0.13 | -1.06% | 12.47 | 12.49 | 12.03 | 0 |
| Mar 06 2024 | 12.22 | -0.46 | -3.63% | 12.55 | 12.55 | 12.16 | 0 |
| Mar 05 2024 | 12.68 | -0.43 | -3.28% | 13.08 | 13.25 | 12.57 | 0 |
| Mar 04 2024 | 13.11 | 0.04 | 0.31% | 13.15 | 13.25 | 13.02 | 0 |
| Mar 01 2024 | 13.07 | -0.57 | -4.18% | 13.39 | 13.41 | 12.97 | 0 |
| Feb 29 2024 | 13.64 | -0.01 | -0.07% | 13.56 | 13.75 | 13.35 | 0 |
| Feb 28 2024 | 13.65 | 0.17 | 1.26% | 13.75 | 13.81 | 13.60 | 0 |
| Feb 27 2024 | 13.48 | -0.21 | -1.53% | 13.63 | 13.90 | 13.46 | 10 |
| Feb 26 2024 | 13.69 | 0.13 | 0.96% | 13.53 | 13.76 | 13.53 | 0 |
| Feb 23 2024 | 13.56 | -0.61 | -4.30% | 13.96 | 14.00 | 13.50 | 0 |
