Historical Data: IXN
To view recent historical data, risk analytics may need to be performed first
date | open | high | low | close | volume | change (%) | |
---|---|---|---|---|---|---|---|
>>> | 2024-07-11 | 88.10 | 87.86 | 85.41 | 85.68 | 234398 | -2.43% |
>>> | 2024-07-10 | 87.14 | 87.89 | 86.82 | 87.81 | 114500 | 1.57% |
>>> | 2024-07-09 | 86.96 | 87.21 | 86.06 | 86.45 | 134221 | -0.1% |
>>> | 2024-07-08 | 86.33 | 86.75 | 86.14 | 86.54 | 153900 | 0.8% |
>>> | 2024-07-05 | 85.66 | 86.18 | 85.53 | 85.85 | 89100 | 0.52% |
>>> | 2024-07-03 | 84.11 | 85.44 | 84.11 | 85.41 | 121700 | 1.55% |
>>> | 2024-07-02 | 82.96 | 84.15 | 82.81 | 84.11 | 196300 | 0.59% |
>>> | 2024-07-01 | 83.17 | 83.71 | 82.05 | 83.62 | 243600 | 0.97% |
>>> | 2024-06-28 | 83.41 | 84.32 | 82.82 | 82.82 | 212000 | -0.17% |
>>> | 2024-06-27 | 83.03 | 83.50 | 82.80 | 82.96 | 88400 | 0.1% |
>>> | 2024-06-26 | 82.88 | 83.24 | 82.39 | 82.88 | 122200 | 0.02% |
>>> | 2024-06-25 | 81.94 | 82.94 | 81.69 | 82.86 | 214200 | 1.68% |
>>> | 2024-06-24 | 82.59 | 83.09 | 81.44 | 81.49 | 277500 | -2.08% |
>>> | 2024-06-21 | 83.36 | 84.01 | 82.85 | 83.22 | 383400 | -0.63% |
>>> | 2024-06-20 | 85.46 | 85.46 | 83.50 | 83.75 | 568000 | -1.24% |
>>> | 2024-06-18 | 84.62 | 84.96 | 84.35 | 84.80 | 277200 | 0.49% |
>>> | 2024-06-17 | 83.65 | 84.69 | 83.22 | 84.39 | 309500 | 1.35% |
>>> | 2024-06-14 | 82.84 | 83.36 | 82.65 | 83.27 | 294600 | 0.25% |
>>> | 2024-06-13 | 83.25 | 83.33 | 82.48 | 83.06 | 160100 | 0.69% |
>>> | 2024-06-12 | 81.42 | 83.08 | 81.31 | 82.49 | 364800 | 2.69% |
>>> | 2024-06-11 | 79.05 | 80.33 | 78.92 | 80.33 | 160300 | 1.16% |
>>> | 2024-06-10 | 78.92 | 79.71 | 78.76 | 79.41 | 131600 | 0.3% |
>>> | 2024-06-07 | 78.92 | 79.52 | 78.77 | 79.17 | 114500 | 0.06% |
>>> | 2024-06-06 | 79.59 | 79.62 | 78.84 | 79.12 | 83200 | -0.18% |
>>> | 2024-06-05 | 78.10 | 79.28 | 78.03 | 79.26 | 321000 | 2.62% |
>>> | 2024-06-04 | 77.03 | 77.32 | 76.63 | 77.24 | 108300 | 0.23% |
>>> | 2024-06-03 | 77.27 | 77.38 | 76.15 | 77.06 | 284200 | 0.97% |
>>> | 2024-05-31 | 76.76 | 76.82 | 74.92 | 76.32 | 159600 | -0.26% |
>>> | 2024-05-30 | 77.43 | 77.61 | 76.30 | 76.52 | 122800 | -2.01% |
>>> | 2024-05-29 | 77.75 | 78.46 | 77.65 | 78.09 | 398400 | -0.75% |
>>> | 2024-05-28 | 78.53 | 78.90 | 78.16 | 78.68 | 261000 | 1.01% |
>>> | 2024-05-24 | 77.43 | 78.03 | 77.10 | 77.89 | 80600 | 0.96% |
>>> | 2024-05-23 | 78.48 | 78.48 | 76.90 | 77.15 | 110500 | 0.19% |
>>> | 2024-05-22 | 77.14 | 77.29 | 76.57 | 77.00 | 89900 | 0.09% |
>>> | 2024-05-21 | 76.53 | 76.98 | 76.36 | 76.93 | 70800 | 0.12% |
>>> | 2024-05-20 | 76.10 | 76.97 | 75.97 | 76.84 | 63900 | 1.24% |
>>> | 2024-05-17 | 76.32 | 76.32 | 75.57 | 75.90 | 71600 | -0.41% |
>>> | 2024-05-16 | 76.67 | 76.77 | 76.17 | 76.21 | 175100 | -0.43% |
>>> | 2024-05-15 | 75.34 | 76.60 | 75.27 | 76.54 | 159200 | 2.16% |
>>> | 2024-05-14 | 74.10 | 74.96 | 74.05 | 74.92 | 52300 | 1.05% |
>>> | 2024-05-13 | 74.49 | 74.49 | 73.84 | 74.14 | 108300 | 0.34% |
>>> | 2024-05-10 | 73.96 | 74.34 | 73.68 | 73.89 | 104200 | 0.37% |
>>> | 2024-05-09 | 73.70 | 73.80 | 73.25 | 73.62 | 56800 | -0.26% |
>>> | 2024-05-08 | 73.40 | 73.83 | 73.15 | 73.81 | 71600 | 0.26% |
>>> | 2024-05-07 | 74.06 | 74.25 | 73.61 | 73.62 | 129200 | -0.34% |
>>> | 2024-05-06 | 73.26 | 73.90 | 73.08 | 73.87 | 85600 | 1.39% |
>>> | 2024-05-03 | 72.76 | 73.19 | 72.58 | 72.86 | 194600 | 2.82% |
>>> | 2024-05-02 | 70.74 | 71.08 | 69.90 | 70.86 | 286400 | 1.48% |
>>> | 2024-05-01 | 70.19 | 71.32 | 69.65 | 69.83 | 88500 | -0.92% |
>>> | 2024-04-30 | 71.79 | 72.17 | 70.48 | 70.48 | 83400 | -2.18% |
>>> | 2024-04-29 | 72.08 | 72.21 | 71.73 | 72.05 | 70900 | 0.35% |
>>> | 2024-04-26 | 71.48 | 72.23 | 71.13 | 71.80 | 116200 | 1.48% |
>>> | 2024-04-25 | 69.76 | 70.97 | 69.55 | 70.75 | 92600 | -0.13% |
>>> | 2024-04-24 | 71.38 | 71.52 | 70.51 | 70.84 | 102400 | 0.47% |
>>> | 2024-04-23 | 69.70 | 70.70 | 69.68 | 70.51 | 194000 | 1.63% |
>>> | 2024-04-22 | 69.12 | 69.78 | 68.61 | 69.38 | 828500 | 0.96% |
>>> | 2024-04-19 | 70.19 | 70.43 | 68.53 | 68.72 | 380600 | -2.65% |
>>> | 2024-04-18 | 71.39 | 71.52 | 70.49 | 70.59 | 1579300 | -1.01% |
>>> | 2024-04-17 | 72.69 | 72.90 | 71.31 | 71.31 | 206000 | -1.75% |
>>> | 2024-04-16 | 72.46 | 72.88 | 72.24 | 72.58 | 338000 | 0.17% |
>>> | 2024-04-15 | 74.26 | 74.40 | 72.37 | 72.46 | 262300 | -1.82% |
>>> | 2024-04-12 | 74.18 | 74.51 | 73.60 | 73.80 | 188600 | -1.8% |
>>> | 2024-04-11 | 73.99 | 75.24 | 73.61 | 75.15 | 215600 | 2.09% |
>>> | 2024-04-10 | 73.48 | 73.84 | 73.33 | 73.61 | 105500 | -1.14% |
>>> | 2024-04-09 | 74.54 | 74.77 | 73.51 | 74.46 | 99800 | 0.49% |
>>> | 2024-04-08 | 74.44 | 74.56 | 74.00 | 74.10 | 138300 | -0.2% |
>>> | 2024-04-05 | 73.66 | 74.53 | 73.52 | 74.25 | 79300 | 1.19% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice