IDEX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.95 | 0.05 | 5.56% | 0.91 | 0.96 | 0.90 | 454,239 |
Mar 27 2024 | 0.90 | -0.02 | -2.17% | 0.925 | 0.93 | 0.89 | 580,999 |
Mar 26 2024 | 0.92 | -0.02 | -2.13% | 0.95 | 0.9574 | 0.88 | 549,123 |
Mar 25 2024 | 0.94 | 0.0018 | 0.19% | 0.97 | 0.99 | 0.915 | 540,615 |
Mar 22 2024 | 0.9382 | -0.0518 | -5.23% | 0.9909 | 1.01 | 0.90 | 521,941 |
Mar 21 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.03 | 0.98 | 441,734 |
Mar 20 2024 | 1.02 | 0.04 | 4.05% | 1.00 | 1.04 | 0.9847 | 372,931 |
Mar 19 2024 | 0.9803 | -0.0397 | -3.89% | 1.03 | 1.0399 | 0.98 | 374,269 |
Mar 18 2024 | 1.02 | -0.03 | -2.86% | 1.06 | 1.06 | 1.01 | 307,533 |
Mar 15 2024 | 1.05 | 0.04 | 3.96% | 1.02 | 1.06 | 1.01 | 382,885 |
Mar 14 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.03 | 1.00 | 272,398 |
Mar 13 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.05 | 1.01 | 272,774 |
Mar 12 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.08 | 1.03 | 220,432 |
Mar 11 2024 | 1.06 | 0.00 | 0.00% | 1.08 | 1.09 | 1.04 | 321,180 |
Mar 08 2024 | 1.06 | 0.03 | 2.91% | 1.03 | 1.11 | 1.02 | 717,600 |
Mar 07 2024 | 1.03 | 0.00 | 0.00% | 1.06 | 1.08 | 1.01 | 446,668 |
Mar 06 2024 | 1.03 | -0.09 | -8.04% | 1.09 | 1.11 | 1.00 | 825,643 |
Mar 05 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.17 | 1.02 | 660,270 |
Mar 04 2024 | 1.13 | 0.06 | 5.61% | 1.11 | 1.23 | 1.06 | 1,254,518 |
Mar 01 2024 | 1.07 | -0.51 | -32.28% | 1.53 | 1.60 | 1.00 | 2,795,076 |
Feb 29 2024 | 1.58 | 0.56 | 54.90% | 1.04 | 1.73 | 1.014 | 5,459,098 |
Feb 28 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 1.00 | 453,388 |
Feb 27 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.0681 | 1.00 | 429,614 |
Feb 26 2024 | 1.03 | 0.03 | 3.00% | 1.01 | 1.08 | 0.9992 | 595,785 |
Feb 23 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.03 | 0.99 | 178,374 |
Feb 22 2024 | 1.02 | -0.02 | -1.92% | 1.02 | 1.04 | 1.00 | 185,660 |
Feb 21 2024 | 1.04 | -0.02 | -1.89% | 1.06 | 1.0787 | 1.00 | 289,547 |
Feb 20 2024 | 1.06 | 0.01 | 0.95% | 1.09 | 1.10 | 1.02 | 280,309 |
Feb 16 2024 | 1.05 | -0.06 | -5.41% | 1.13 | 1.13 | 1.05 | 218,090 |
Feb 15 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.14 | 1.08 | 452,905 |
Feb 14 2024 | 1.10 | 0.06 | 5.77% | 1.04 | 1.10 | 1.03 | 292,088 |
Feb 13 2024 | 1.04 | -0.03 | -2.80% | 1.0499 | 1.08 | 1.00 | 217,010 |
Feb 12 2024 | 1.07 | 0.02 | 1.90% | 1.06 | 1.15 | 1.00 | 561,165 |
Feb 09 2024 | 1.05 | 0.03 | 2.94% | 1.03 | 1.07 | 0.99 | 350,864 |
Feb 08 2024 | 1.02 | 0.09 | 9.55% | 0.9547 | 1.03 | 0.92 | 388,746 |
Feb 07 2024 | 0.9311 | -0.0383 | -3.95% | 0.96 | 0.978 | 0.912 | 233,711 |
Feb 06 2024 | 0.9694 | 0.0412 | 4.44% | 0.9047 | 0.98 | 0.90 | 212,191 |
Feb 05 2024 | 0.9282 | -0.0297 | -3.10% | 0.9502 | 0.99 | 0.905 | 267,722 |
Feb 02 2024 | 0.9579 | -0.0084 | -0.87% | 0.94 | 0.9758 | 0.926 | 217,087 |
Feb 01 2024 | 0.9663 | -0.0236 | -2.38% | 0.9702 | 1.02 | 0.93 | 432,767 |
Jan 31 2024 | 0.9899 | -0.0601 | -5.72% | 1.05 | 1.0719 | 0.9627 | 529,995 |
Jan 30 2024 | 1.05 | -0.04 | -3.67% | 1.09 | 1.10 | 1.05 | 288,867 |
Jan 29 2024 | 1.09 | 0.05 | 4.81% | 1.06 | 1.15 | 1.00 | 750,864 |
Jan 26 2024 | 1.04 | -0.08 | -7.14% | 1.13 | 1.13 | 1.0117 | 546,032 |
Jan 25 2024 | 1.12 | 0.00 | 0.00% | 1.14 | 1.15 | 1.06 | 168,989 |
Jan 24 2024 | 1.12 | -0.05 | -4.27% | 1.20 | 1.24 | 1.11 | 694,977 |
Jan 23 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.18 | 1.08 | 278,132 |
Jan 22 2024 | 1.14 | -0.08 | -6.56% | 1.23 | 1.23 | 1.05 | 583,961 |
Jan 19 2024 | 1.22 | 0.09 | 7.49% | 1.17 | 1.26 | 1.0311 | 635,924 |
Jan 18 2024 | 1.135 | -0.15 | -11.33% | 1.32 | 1.3299 | 1.07 | 614,096 |
Jan 17 2024 | 1.28 | -0.27 | -17.42% | 1.54 | 1.54 | 1.27 | 727,452 |
Jan 16 2024 | 1.55 | -0.09 | -5.49% | 1.72 | 1.72 | 1.54 | 319,476 |
Jan 12 2024 | 1.64 | -0.16 | -8.64% | 1.85 | 1.85 | 1.615 | 276,112 |
Jan 11 2024 | 1.795 | -0.10 | -5.03% | 1.89 | 1.92 | 1.79 | 192,157 |
Jan 10 2024 | 1.89 | -0.20 | -9.57% | 2.11 | 2.11 | 1.88 | 179,131 |
Jan 09 2024 | 2.09 | 0.04 | 1.95% | 2.03 | 2.12 | 1.9924 | 101,380 |
Jan 08 2024 | 2.05 | -0.01 | -0.24% | 2.08 | 2.1109 | 1.97 | 252,471 |
Jan 05 2024 | 2.055 | 0.20 | 10.48% | 1.87 | 2.07 | 1.855 | 272,823 |
Jan 04 2024 | 1.86 | 0.03 | 1.64% | 1.90 | 1.90 | 1.80 | 152,043 |
Jan 03 2024 | 1.83 | -0.14 | -7.11% | 1.99 | 1.99 | 1.80 | 205,996 |
Jan 02 2024 | 1.97 | -0.02 | -1.01% | 2.01 | 2.13 | 1.92 | 351,573 |