IMBI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2022 | 1.77 | 0.05 | 2.91% | 1.73 | 1.7849 | 1.63 | 292,695 |
May 24 2022 | 1.72 | -0.33 | -16.1% | 2.05 | 2.05 | 1.68 | 275,925 |
May 23 2022 | 2.05 | -0.01 | -0.49% | 2.10 | 2.10 | 2.0203 | 357,350 |
May 20 2022 | 2.06 | -0.03 | -1.44% | 2.08 | 2.11 | 2.00 | 198,217 |
May 19 2022 | 2.09 | 0.00 | 0.0% | 2.13 | 2.15 | 2.03 | 220,541 |
May 18 2022 | 2.09 | -0.08 | -3.69% | 2.20 | 2.20 | 2.04 | 408,512 |
May 17 2022 | 2.17 | -0.02 | -0.91% | 2.30 | 2.30 | 2.14 | 702,164 |
May 16 2022 | 2.19 | -0.10 | -4.37% | 2.33 | 2.40 | 2.18 | 410,127 |
May 13 2022 | 2.29 | -0.06 | -2.55% | 2.27 | 2.4366 | 2.089 | 95,966 |
May 12 2022 | 2.35 | -0.56 | -19.24% | 2.81 | 2.85 | 1.94 | 667,464 |
May 11 2022 | 2.91 | -0.26 | -8.2% | 3.15 | 3.19 | 2.90 | 86,548 |
May 10 2022 | 3.17 | 0.19 | 6.38% | 3.02 | 3.23 | 3.02 | 95,407 |
May 09 2022 | 2.98 | -0.08 | -2.61% | 2.98 | 3.1999 | 2.95 | 58,939 |
May 06 2022 | 3.06 | -0.44 | -12.57% | 3.44 | 3.44 | 3.06 | 162,587 |
May 05 2022 | 3.50 | -0.15 | -4.11% | 3.67 | 3.67 | 3.40 | 76,300 |
May 04 2022 | 3.65 | -0.06 | -1.62% | 3.69 | 3.7409 | 3.5427 | 73,648 |
May 03 2022 | 3.71 | 0.15 | 4.21% | 3.60 | 3.825 | 3.60 | 24,815 |
May 02 2022 | 3.56 | -0.13 | -3.52% | 3.73 | 3.73 | 3.52 | 59,174 |
Apr 29 2022 | 3.69 | -0.04 | -1.07% | 3.71 | 3.8784 | 3.40 | 386,312 |
Apr 28 2022 | 3.73 | -0.20 | -5.09% | 3.90 | 3.94 | 3.66 | 78,844 |
Apr 27 2022 | 3.93 | 0.03 | 0.77% | 3.94 | 4.07 | 3.90 | 12,571 |
Apr 26 2022 | 3.90 | -0.12 | -2.99% | 4.03 | 4.05 | 3.816 | 111,551 |
Apr 25 2022 | 4.02 | -0.09 | -2.19% | 4.13 | 4.13 | 3.8488 | 40,363 |
Apr 22 2022 | 4.11 | -0.27 | -6.16% | 4.30 | 4.33 | 4.04 | 47,703 |
Apr 21 2022 | 4.38 | -0.06 | -1.35% | 4.49 | 4.50 | 4.26 | 23,650 |
Apr 20 2022 | 4.44 | 0.00 | 0.0% | 4.52 | 4.96 | 4.2985 | 88,951 |
Apr 19 2022 | 4.44 | 0.02 | 0.45% | 4.35 | 4.51 | 4.30 | 15,551 |
Apr 18 2022 | 4.42 | -0.30 | -6.36% | 4.65 | 4.94 | 4.03 | 168,805 |
Apr 15 2022 | 4.72 | 0.00 | 0.0% | 4.72 | 4.72 | 4.72 | 0 |
Apr 14 2022 | 4.72 | -0.24 | -4.84% | 5.00 | 5.1176 | 4.70 | 132,935 |
Apr 13 2022 | 4.96 | -0.04 | -0.8% | 5.07 | 5.4571 | 4.95 | 29,350 |
Apr 12 2022 | 5.00 | -0.33 | -6.19% | 5.32 | 5.55 | 5.00 | 20,727 |
Apr 11 2022 | 5.33 | -0.10 | -1.84% | 5.40 | 5.40 | 5.10 | 8,239 |
Apr 08 2022 | 5.43 | 0.18 | 3.43% | 5.23 | 5.44 | 5.23 | 2,091 |
Apr 07 2022 | 5.25 | -0.02 | -0.38% | 5.27 | 5.495 | 5.0565 | 25,734 |
Apr 06 2022 | 5.27 | -0.29 | -5.22% | 5.57 | 5.57 | 5.12 | 75,416 |
Apr 05 2022 | 5.56 | -0.10 | -1.77% | 5.74 | 5.74 | 5.51 | 7,524 |
Apr 04 2022 | 5.66 | -0.04 | -0.7% | 5.70 | 5.97 | 5.50 | 65,626 |
Apr 01 2022 | 5.70 | -0.33 | -5.47% | 5.98 | 6.05 | 5.615 | 30,473 |
Mar 31 2022 | 6.03 | 0.01 | 0.17% | 5.96 | 6.05 | 5.785 | 54,640 |
Mar 30 2022 | 6.02 | -0.10 | -1.63% | 6.13 | 6.13 | 5.965 | 3,973 |
Mar 29 2022 | 6.12 | 0.21 | 3.55% | 6.06 | 6.20 | 6.00 | 65,091 |
Mar 28 2022 | 5.91 | -0.09 | -1.5% | 6.02 | 6.02 | 5.78 | 22,610 |
Mar 25 2022 | 6.00 | 0.08 | 1.35% | 5.86 | 6.14 | 5.78 | 40,517 |
Mar 24 2022 | 5.92 | -0.12 | -1.99% | 6.10 | 6.21 | 5.88 | 41,538 |
Mar 23 2022 | 6.04 | -0.03 | -0.49% | 6.00 | 6.36 | 5.7605 | 46,342 |
Mar 22 2022 | 6.07 | -0.53 | -8.03% | 6.59 | 6.64 | 5.45 | 209,651 |
Mar 21 2022 | 6.60 | 0.05 | 0.76% | 6.50 | 6.824 | 6.4401 | 39,765 |
Mar 18 2022 | 6.55 | -0.01 | -0.15% | 6.47 | 7.25 | 6.25 | 172,639 |
Mar 17 2022 | 6.56 | 0.46 | 7.54% | 6.06 | 7.25 | 6.06 | 98,503 |
Mar 16 2022 | 6.10 | 0.15 | 2.52% | 6.08 | 6.42 | 6.00 | 44,424 |
Mar 15 2022 | 5.95 | -0.10 | -1.65% | 6.13 | 6.13 | 5.75 | 72,074 |
Mar 14 2022 | 6.05 | -0.15 | -2.42% | 6.17 | 6.44 | 6.03 | 16,716 |
Mar 11 2022 | 6.20 | -0.14 | -2.21% | 6.28 | 6.30 | 6.00 | 22,241 |
Mar 10 2022 | 6.34 | 0.25 | 4.11% | 6.09 | 6.3521 | 6.0154 | 12,708 |
Mar 09 2022 | 6.09 | 0.09 | 1.5% | 5.91 | 6.24 | 5.91 | 17,980 |
Mar 08 2022 | 6.00 | 0.15 | 2.56% | 5.87 | 6.1337 | 5.68 | 17,763 |
Mar 07 2022 | 5.85 | -0.25 | -4.1% | 6.10 | 6.375 | 5.85 | 54,650 |
Mar 04 2022 | 6.10 | -0.10 | -1.61% | 6.19 | 6.4655 | 6.10 | 20,639 |
Mar 03 2022 | 6.20 | -0.18 | -2.82% | 6.41 | 6.46 | 6.15 | 12,222 |
Mar 02 2022 | 6.38 | -0.16 | -2.45% | 6.64 | 6.68 | 6.2456 | 17,756 |
Mar 01 2022 | 6.54 | -0.15 | -2.24% | 6.73 | 6.94 | 6.09 | 14,733 |
Feb 28 2022 | 6.69 | 0.01 | 0.15% | 6.68 | 6.88 | 6.68 | 6,736 |
Feb 25 2022 | 6.68 | -0.14 | -2.05% | 6.65 | 6.87 | 6.65 | 16,339 |