Historical Data: IBUY
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2024-07-11 | 55.22 | 56.14 | 55.22 | 56.08 | 8216 | 2.24% |
>>> | 2024-07-10 | 55.28 | 55.37 | 54.64 | 54.85 | 9400 | -0.36% |
>>> | 2024-07-09 | 54.92 | 55.16 | 54.77 | 55.05 | 5540 | 0.22% |
>>> | 2024-07-08 | 54.91 | 55.00 | 54.82 | 54.93 | 4500 | -0.18% |
>>> | 2024-07-05 | 54.69 | 55.03 | 54.69 | 55.03 | 6700 | 0.47% |
>>> | 2024-07-03 | 54.58 | 55.01 | 54.54 | 54.77 | 2900 | 0.46% |
>>> | 2024-07-02 | 54.31 | 54.52 | 54.16 | 54.52 | 6300 | 0.07% |
>>> | 2024-07-01 | 55.49 | 55.49 | 54.30 | 54.48 | 13800 | -1.04% |
>>> | 2024-06-28 | 54.96 | 55.05 | 54.63 | 55.05 | 18300 | 0.0% |
>>> | 2024-06-27 | 54.74 | 55.68 | 54.48 | 55.05 | 18100 | 0.09% |
>>> | 2024-06-26 | 55.11 | 55.30 | 54.99 | 55.00 | 21200 | -0.87% |
>>> | 2024-06-25 | 54.88 | 55.48 | 54.88 | 55.48 | 9200 | 0.85% |
>>> | 2024-06-24 | 54.48 | 55.09 | 54.48 | 55.01 | 8800 | 0.75% |
>>> | 2024-06-21 | 54.48 | 54.60 | 54.19 | 54.60 | 16900 | 0.04% |
>>> | 2024-06-20 | 54.97 | 55.22 | 54.39 | 54.58 | 11000 | -1.14% |
>>> | 2024-06-18 | 54.83 | 55.44 | 54.83 | 55.21 | 8700 | -0.02% |
>>> | 2024-06-17 | 54.50 | 55.27 | 54.50 | 55.22 | 8600 | 0.93% |
>>> | 2024-06-14 | 55.00 | 55.08 | 54.51 | 54.71 | 24200 | -1.48% |
>>> | 2024-06-13 | 56.83 | 56.83 | 55.46 | 55.53 | 17500 | -1.98% |
>>> | 2024-06-12 | 56.50 | 57.29 | 56.50 | 56.65 | 12300 | 1.49% |
>>> | 2024-06-11 | 55.77 | 55.90 | 55.40 | 55.82 | 7200 | 0.02% |
>>> | 2024-06-10 | 55.20 | 55.90 | 55.20 | 55.81 | 5600 | 0.41% |
>>> | 2024-06-07 | 55.68 | 56.41 | 55.57 | 55.58 | 29600 | -1.24% |
>>> | 2024-06-06 | 55.98 | 56.28 | 55.98 | 56.28 | 6200 | 0.88% |
>>> | 2024-06-05 | 55.56 | 55.88 | 55.48 | 55.79 | 6000 | 1.16% |
>>> | 2024-06-04 | 55.03 | 55.56 | 55.02 | 55.15 | 22400 | -0.65% |
>>> | 2024-06-03 | 55.40 | 55.83 | 55.40 | 55.51 | 4500 | 0.43% |
>>> | 2024-05-31 | 55.25 | 55.40 | 54.55 | 55.27 | 53200 | 0.6% |
>>> | 2024-05-30 | 54.54 | 55.31 | 54.54 | 54.94 | 7000 | 0.62% |
>>> | 2024-05-29 | 53.82 | 54.77 | 53.82 | 54.60 | 7700 | 0.26% |
>>> | 2024-05-28 | 54.86 | 54.86 | 54.30 | 54.46 | 6200 | -0.31% |
>>> | 2024-05-24 | 54.00 | 54.74 | 54.00 | 54.63 | 43500 | 1.32% |
>>> | 2024-05-23 | 54.96 | 54.96 | 53.71 | 53.92 | 63300 | -1.87% |
>>> | 2024-05-22 | 55.48 | 55.60 | 54.75 | 54.95 | 6300 | -1.47% |
>>> | 2024-05-21 | 56.19 | 56.19 | 55.69 | 55.77 | 5800 | -1.22% |
>>> | 2024-05-20 | 56.50 | 56.88 | 56.30 | 56.46 | 6200 | 0.02% |
>>> | 2024-05-17 | 56.39 | 56.66 | 56.29 | 56.45 | 6200 | -0.14% |
>>> | 2024-05-16 | 56.54 | 56.71 | 56.49 | 56.53 | 33500 | -0.16% |
>>> | 2024-05-15 | 57.18 | 57.18 | 56.37 | 56.62 | 5900 | -0.23% |
>>> | 2024-05-14 | 56.61 | 56.95 | 56.58 | 56.75 | 16000 | 1.65% |
>>> | 2024-05-13 | 55.32 | 56.26 | 55.32 | 55.83 | 4800 | 1.73% |
>>> | 2024-05-10 | 55.67 | 55.67 | 54.80 | 54.88 | 19200 | -1.1% |
>>> | 2024-05-09 | 54.46 | 55.53 | 54.46 | 55.49 | 6200 | 1.87% |
>>> | 2024-05-08 | 54.85 | 54.85 | 54.01 | 54.47 | 6600 | -2.91% |
>>> | 2024-05-07 | 56.23 | 56.40 | 55.95 | 56.10 | 21000 | -0.74% |
>>> | 2024-05-06 | 56.38 | 56.52 | 56.30 | 56.52 | 4800 | 1.02% |
>>> | 2024-05-03 | 56.18 | 56.65 | 55.73 | 55.95 | 18100 | 1.03% |
>>> | 2024-05-02 | 55.23 | 55.38 | 54.56 | 55.38 | 2800 | 3.69% |
>>> | 2024-05-01 | 53.11 | 54.10 | 52.93 | 53.41 | 3200 | 0.19% |
>>> | 2024-04-30 | 54.05 | 54.06 | 53.31 | 53.31 | 4400 | -2.27% |
>>> | 2024-04-29 | 54.73 | 54.73 | 54.37 | 54.55 | 4500 | 0.0% |
>>> | 2024-04-26 | 53.58 | 54.55 | 53.58 | 54.55 | 3700 | 1.79% |
>>> | 2024-04-25 | 52.69 | 53.59 | 52.54 | 53.59 | 1700 | -0.3% |
>>> | 2024-04-24 | 54.21 | 54.34 | 53.38 | 53.75 | 13200 | -0.83% |
>>> | 2024-04-23 | 53.31 | 54.27 | 53.20 | 54.20 | 9500 | 2.4% |
>>> | 2024-04-22 | 52.77 | 53.11 | 52.34 | 52.93 | 20900 | 0.99% |
>>> | 2024-04-19 | 52.64 | 52.83 | 52.18 | 52.41 | 10400 | -1.0% |
>>> | 2024-04-18 | 53.15 | 53.70 | 52.92 | 52.94 | 3900 | -0.06% |
>>> | 2024-04-17 | 53.67 | 53.77 | 52.73 | 52.97 | 53300 | -0.39% |
>>> | 2024-04-16 | 52.91 | 53.58 | 52.67 | 53.18 | 88400 | -0.34% |
>>> | 2024-04-15 | 55.16 | 55.36 | 53.28 | 53.36 | 37700 | -2.5% |
>>> | 2024-04-12 | 55.70 | 55.70 | 54.60 | 54.73 | 3100 | -2.7% |
>>> | 2024-04-11 | 56.01 | 56.25 | 55.58 | 56.25 | 8300 | 1.08% |
>>> | 2024-04-10 | 55.61 | 55.92 | 55.61 | 55.65 | 3100 | -2.04% |
>>> | 2024-04-09 | 56.56 | 56.85 | 56.36 | 56.81 | 6800 | 0.55% |
>>> | 2024-04-08 | 56.57 | 56.69 | 56.39 | 56.50 | 3700 | 0.27% |
>>> | 2024-04-05 | 55.64 | 56.35 | 55.64 | 56.35 | 20800 | 1.28% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice