IP
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-03-18 | $5.25 | $5.33 | $5.35 | $5.13 |
2025-03-19 | $5.33 | $5.47 | $5.65 | $5.26 |
2025-03-20 | $5.47 | $5.49 | $5.66 | $5.29 |
2025-03-21 | $5.49 | $5.51 | $5.51 | $5.49 |
2025-03-22 | $5.66 | $5.82 | $6.10 | $5.61 |
2025-03-23 | $5.82 | $5.55 | $5.97 | $5.43 |
2025-03-24 | $5.55 | $6.01 | $6.49 | $5.45 |
2025-03-25 | $6.01 | $5.99 | $6.03 | $5.98 |
2025-03-26 | $6.16 | $5.73 | $6.36 | $5.68 |
2025-03-27 | $5.73 | $5.60 | $5.88 | $5.56 |
2025-03-28 | $5.60 | $5.55 | $5.82 | $5.04 |
2025-03-29 | $5.55 | $5.25 | $5.55 | $5.17 |
2025-03-30 | $5.25 | $5.29 | $5.47 | $5.18 |
2025-03-31 | $5.29 | $4.79 | $5.29 | $4.60 |
2025-04-01 | $4.79 | $4.55 | $4.87 | $4.54 |
2025-04-02 | $4.55 | $4.33 | $4.74 | $4.11 |
2025-04-03 | $4.33 | $4.24 | $4.51 | $4.08 |
2025-04-04 | $4.24 | $4.10 | $4.32 | $3.94 |
2025-04-05 | $4.10 | $4.26 | $4.36 | $4.08 |
2025-04-06 | $4.26 | $4.01 | $4.35 | $3.86 |
2025-04-07 | $4.01 | $4.08 | $4.49 | $3.82 |
2025-04-08 | $4.08 | $4.10 | $4.32 | $3.92 |
2025-04-09 | $4.10 | $4.56 | $4.68 | $3.88 |
2025-04-10 | $4.56 | $4.13 | $4.57 | $4.02 |
2025-04-11 | $4.13 | $3.97 | $4.15 | $3.95 |
2025-04-12 | $3.97 | $4.17 | $4.32 | $3.86 |
2025-04-13 | $4.17 | $3.95 | $4.32 | $3.87 |
2025-04-14 | $3.95 | $3.83 | $4.18 | $2.97 |
2025-04-15 | $3.83 | $4.08 | $4.29 | $3.71 |
2025-04-16 | $4.08 | $3.95 | $4.17 | $3.88 |
2025-04-17 | $3.95 | $3.92 | $4.12 | $3.84 |
2025-04-18 | $3.92 | $3.84 | $3.99 | $3.79 |
2025-04-19 | $3.84 | $3.87 | $3.92 | $3.81 |
2025-04-20 | $3.87 | $3.73 | $3.93 | $3.65 |
2025-04-21 | $3.73 | $3.60 | $3.84 | $3.59 |
2025-04-22 | $3.60 | $3.56 | $3.68 | $3.45 |
2025-04-23 | $3.56 | $3.58 | $3.58 | $3.56 |
2025-04-24 | $3.75 | $3.81 | $3.84 | $3.61 |
2025-04-25 | $3.81 | $3.80 | $3.81 | $3.80 |
2025-04-26 | $4.02 | $4.05 | $4.19 | $3.94 |
2025-04-27 | $4.05 | $3.83 | $4.07 | $3.82 |
2025-04-28 | $3.83 | $4.05 | $4.25 | $3.74 |
2025-04-29 | $4.05 | $4.02 | $4.20 | $3.96 |
2025-04-30 | $4.02 | $4.03 | $4.14 | $3.91 |
2025-05-01 | $4.03 | $4.13 | $4.19 | $3.95 |
2025-05-02 | $4.13 | $4.02 | $4.26 | $4.00 |
2025-05-03 | $4.02 | $4.02 | $4.02 | $4.02 |
2025-05-04 | $3.74 | $3.83 | $3.84 | $3.60 |
2025-05-05 | $3.83 | $3.68 | $3.89 | $3.68 |
2025-05-06 | $3.68 | $3.65 | $3.72 | $3.44 |
2025-05-07 | $3.65 | $3.85 | $3.89 | $3.64 |
2025-05-08 | $3.85 | $4.25 | $4.29 | $3.83 |
2025-05-09 | $4.25 | $4.49 | $5.30 | $4.22 |
2025-05-10 | $4.49 | $4.85 | $5.01 | $4.34 |
2025-05-11 | $4.85 | $4.63 | $5.29 | $4.59 |
2025-05-12 | $4.63 | $4.82 | $4.93 | $4.34 |
2025-05-13 | $4.82 | $4.81 | $4.82 | $4.80 |
2025-05-21 | $4.53 | $4.45 | $4.67 | $4.38 |
2025-05-22 | $4.45 | $4.45 | $4.46 | $4.45 |
2025-05-23 | $4.68 | $4.13 | $4.83 | $4.07 |
2025-05-24 | $4.13 | $4.28 | $4.41 | $4.10 |
2025-05-25 | $4.28 | $4.23 | $4.31 | $4.10 |
2025-05-26 | $4.23 | $4.24 | $4.35 | $4.20 |
2025-05-27 | $4.24 | $4.38 | $4.42 | $4.15 |
2025-05-28 | $4.38 | $4.32 | $4.43 | $4.20 |
2025-05-29 | $4.32 | $4.16 | $4.42 | $4.15 |
2025-05-30 | $4.16 | $3.78 | $4.18 | $3.72 |
2025-05-31 | $3.78 | $4.20 | $4.26 | $3.70 |
2025-06-01 | $4.20 | $4.13 | $4.20 | $4.02 |
2025-06-02 | $4.13 | $4.13 | $4.13 | $4.13 |