Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09889 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 2.00 | 0.12 | 6.10% | 2.02 | 2.085 | 1.915 | 0 |
| Jun 05 2024 | 1.885 | 0.32 | 20.45% | 1.59 | 2.01 | 1.58 | 130 |
| Jun 04 2024 | 1.565 | 0.11 | 7.34% | 1.402 | 1.585 | 1.355 | 1,140 |
| Jun 03 2024 | 1.458 | -0.07 | -4.39% | 1.635 | 1.635 | 1.36 | 0 |
| May 31 2024 | 1.525 | 0.03 | 2.07% | 1.449 | 1.545 | 1.385 | 0 |
| May 30 2024 | 1.494 | 0.13 | 9.77% | 1.384 | 1.55 | 1.293 | 1,000 |
| May 29 2024 | 1.361 | -0.17 | -11.34% | 1.47 | 1.525 | 1.318 | 0 |
| May 28 2024 | 1.535 | -0.42 | -21.28% | 2.00 | 2.00 | 1.474 | 0 |
| May 27 2024 | 1.95 | 0.08 | 4.28% | 1.905 | 1.98 | 1.77 | 0 |
| May 24 2024 | 1.87 | 0.01 | 0.27% | 1.755 | 1.925 | 1.695 | 0 |
| May 23 2024 | 1.865 | -0.10 | -5.09% | 2.09 | 2.09 | 1.695 | 0 |
| May 22 2024 | 1.965 | 0.11 | 5.93% | 1.765 | 1.98 | 1.695 | 0 |
| May 21 2024 | 1.855 | -0.07 | -3.64% | 1.865 | 1.885 | 1.715 | 0 |
| May 20 2024 | 1.925 | -0.21 | -9.84% | 2.10 | 2.18 | 1.925 | 0 |
| May 17 2024 | 2.135 | 0.10 | 4.91% | 2.03 | 2.15 | 2.01 | 0 |
| May 16 2024 | 2.035 | 0.28 | 15.63% | 1.895 | 2.205 | 1.895 | 340 |
| May 15 2024 | 1.76 | 0.01 | 0.28% | 1.745 | 1.76 | 1.615 | 0 |
| May 14 2024 | 1.755 | 0.13 | 8.00% | 1.59 | 1.755 | 1.56 | 0 |
| May 13 2024 | 1.625 | 0.10 | 6.21% | 1.54 | 1.735 | 1.54 | 0 |
| May 10 2024 | 1.53 | -0.20 | -11.56% | 1.665 | 1.665 | 1.483 | 0 |
| May 09 2024 | 1.73 | -0.02 | -1.14% | 1.605 | 1.775 | 1.56 | 0 |
| May 08 2024 | 1.75 | -0.27 | -13.37% | 1.74 | 1.86 | 1.446 | 0 |
| May 07 2024 | 2.02 | -1.18 | -36.88% | 3.41 | 3.70 | 1.865 | 0 |
| May 06 2024 | 3.20 | -0.08 | -2.44% | 3.38 | 3.47 | 3.14 | 0 |
| May 03 2024 | 3.28 | 0.20 | 6.49% | 3.29 | 3.52 | 3.23 | 0 |
| May 02 2024 | 3.08 | 0.44 | 16.45% | 2.58 | 3.22 | 2.56 | 0 |
| Apr 30 2024 | 2.645 | -0.35 | -11.69% | 3.06 | 3.06 | 2.605 | 0 |
| Apr 29 2024 | 2.995 | -0.11 | -3.39% | 3.12 | 3.12 | 2.89 | 0 |
| Apr 26 2024 | 3.10 | 0.38 | 13.76% | 2.77 | 3.11 | 2.60 | 70 |
| Apr 25 2024 | 2.725 | -0.36 | -11.53% | 3.14 | 3.20 | 2.51 | 0 |
| Apr 24 2024 | 3.08 | -0.09 | -2.84% | 3.18 | 3.30 | 2.985 | 0 |
| Apr 23 2024 | 3.17 | 0.69 | 27.82% | 2.60 | 3.18 | 2.60 | 0 |
| Apr 22 2024 | 2.48 | -0.14 | -5.16% | 2.86 | 2.86 | 2.345 | 0 |
| Apr 19 2024 | 2.615 | -0.26 | -9.04% | 2.60 | 2.935 | 2.495 | 0 |
| Apr 18 2024 | 2.875 | -0.01 | -0.17% | 2.925 | 2.925 | 2.565 | 0 |
| Apr 17 2024 | 2.88 | 0.20 | 7.46% | 2.71 | 3.14 | 2.665 | 0 |
| Apr 16 2024 | 2.68 | -0.13 | -4.46% | 2.59 | 2.835 | 2.54 | 0 |
| Apr 15 2024 | 2.805 | 0.15 | 5.65% | 2.835 | 3.20 | 2.77 | 0 |
| Apr 12 2024 | 2.655 | -0.22 | -7.49% | 2.995 | 3.09 | 2.63 | 0 |
| Apr 11 2024 | 2.87 | -0.04 | -1.37% | 2.85 | 3.01 | 2.605 | 0 |
| Apr 10 2024 | 2.91 | 0.27 | 10.02% | 2.775 | 3.04 | 2.535 | 0 |
| Apr 09 2024 | 2.645 | -0.29 | -9.73% | 2.705 | 2.775 | 2.51 | 0 |
| Apr 08 2024 | 2.93 | 0.28 | 10.36% | 2.68 | 3.05 | 2.63 | 0 |
| Apr 05 2024 | 2.655 | -0.03 | -1.12% | 2.35 | 2.67 | 2.34 | 0 |
| Apr 04 2024 | 2.685 | -0.01 | -0.37% | 2.62 | 2.765 | 2.43 | 0 |
| Apr 03 2024 | 2.695 | -0.37 | -11.93% | 2.725 | 2.80 | 2.515 | 1,000 |
| Apr 02 2024 | 3.06 | -0.72 | -19.05% | 3.69 | 3.86 | 3.06 | 0 |
| Mar 28 2024 | 3.78 | -0.20 | -5.03% | 3.83 | 3.92 | 3.71 | 0 |
| Mar 27 2024 | 3.98 | -0.02 | -0.50% | 3.98 | 4.15 | 3.89 | 0 |
| Mar 26 2024 | 4.00 | 0.02 | 0.50% | 3.90 | 4.10 | 3.90 | 0 |
| Mar 25 2024 | 3.98 | 0.37 | 10.25% | 3.88 | 4.12 | 3.82 | 0 |
| Mar 22 2024 | 3.61 | 0.10 | 2.85% | 3.40 | 3.62 | 3.34 | 0 |
| Mar 21 2024 | 3.51 | 0.04 | 1.15% | 3.53 | 3.61 | 3.18 | 0 |
| Mar 20 2024 | 3.47 | 0.01 | 0.29% | 3.34 | 3.57 | 3.32 | 0 |
| Mar 19 2024 | 3.46 | 0.34 | 10.90% | 3.10 | 3.47 | 2.975 | 0 |
| Mar 18 2024 | 3.12 | 0.30 | 10.64% | 2.915 | 3.13 | 2.85 | 0 |
| Mar 15 2024 | 2.82 | 0.03 | 1.08% | 2.695 | 2.955 | 2.67 | 0 |
| Mar 14 2024 | 2.79 | -0.02 | -0.53% | 2.92 | 2.945 | 2.745 | 0 |
| Mar 13 2024 | 2.805 | -0.04 | -1.23% | 2.87 | 2.93 | 2.705 | 0 |
| Mar 12 2024 | 2.84 | 0.34 | 13.37% | 2.475 | 2.865 | 2.41 | 1,000 |
| Mar 11 2024 | 2.505 | -0.43 | -14.65% | 2.71 | 2.71 | 2.475 | 0 |
