4IG.BD4IG.BD
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4370.00 | $4370.00 | $4300.00 | $4320.00 | 92,314 |
| 1/14/2026 | $4380.00 | $4435.00 | $4345.00 | $4375.00 | 91,985 |
| 1/13/2026 | $4385.00 | $4395.00 | $4300.00 | $4345.00 | 60,667 |
| 1/12/2026 | $4380.00 | $4380.00 | $4325.00 | $4370.00 | 38,075 |
| 1/9/2026 | $4240.00 | $4390.00 | $4200.00 | $4375.00 | 52,812 |
| 1/8/2026 | $4360.00 | $4400.00 | $4205.00 | $4240.00 | 119,642 |
| 1/7/2026 | $4495.00 | $4500.00 | $4305.00 | $4360.00 | 80,107 |
| 1/6/2026 | $4370.00 | $4510.00 | $4350.00 | $4475.00 | 311,796 |
| 1/5/2026 | $4170.00 | $4400.00 | $4170.00 | $4320.00 | 174,047 |
| 12/30/2025 | $4185.00 | $4220.00 | $4125.00 | $4170.00 | 101,835 |
| 12/29/2025 | $4180.00 | $4200.00 | $4105.00 | $4140.00 | 110,084 |
| 12/23/2025 | $4220.00 | $4245.00 | $4150.00 | $4200.00 | 57,206 |
| 12/22/2025 | $4370.00 | $4450.00 | $4200.00 | $4210.00 | 142,411 |
| 12/19/2025 | $4185.00 | $4225.00 | $4150.00 | $4200.00 | 130,309 |
| 12/18/2025 | $4210.00 | $4260.00 | $4155.00 | $4170.00 | 94,537 |
| 12/17/2025 | $4510.00 | $4650.00 | $4170.00 | $4170.00 | 407,551 |
| 12/16/2025 | $4090.00 | $4450.00 | $4090.00 | $4440.00 | 546,128 |
| 12/15/2025 | $4210.00 | $4240.00 | $4025.00 | $4070.00 | 260,239 |
| 12/12/2025 | $4170.00 | $4300.00 | $4050.00 | $4200.00 | 214,340 |
| 12/11/2025 | $4410.00 | $4410.00 | $4125.00 | $4195.00 | 135,927 |
| 12/10/2025 | $4500.00 | $4525.00 | $4380.00 | $4415.00 | 69,820 |
| 12/9/2025 | $4375.00 | $4590.00 | $4370.00 | $4480.00 | 211,340 |
| 12/8/2025 | $4275.00 | $4350.00 | $4200.00 | $4325.00 | 93,109 |
| 12/5/2025 | $4460.00 | $4485.00 | $3990.00 | $4295.00 | 565,581 |
| 12/4/2025 | $4525.00 | $4620.00 | $4430.00 | $4460.00 | 182,879 |
| 12/3/2025 | $4500.00 | $4660.00 | $4400.00 | $4450.00 | 261,746 |
| 12/2/2025 | $4725.00 | $4750.00 | $4650.00 | $4715.00 | 88,846 |
| 12/1/2025 | $4810.00 | $4840.00 | $4600.00 | $4650.00 | 160,581 |
| 11/28/2025 | $4765.00 | $4790.00 | $4700.00 | $4730.00 | 38,657 |
| 11/27/2025 | $4700.00 | $4840.00 | $4635.00 | $4765.00 | 114,067 |
| 11/26/2025 | $4745.00 | $4745.00 | $4595.00 | $4740.00 | 127,909 |
| 11/25/2025 | $4800.00 | $4800.00 | $4680.00 | $4710.00 | 120,385 |
| 11/24/2025 | $4600.00 | $4800.00 | $4545.00 | $4795.00 | 189,961 |
| 11/21/2025 | $4650.00 | $4660.00 | $4410.00 | $4610.00 | 368,628 |
| 11/20/2025 | $4800.00 | $4800.00 | $4610.00 | $4700.00 | 153,898 |
| 11/19/2025 | $4805.00 | $4885.00 | $4765.00 | $4775.00 | 132,829 |
| 11/18/2025 | $4775.00 | $4830.00 | $4740.00 | $4745.00 | 112,916 |
| 11/17/2025 | $4850.00 | $4860.00 | $4680.00 | $4805.00 | 183,280 |
| 11/14/2025 | $4910.00 | $4910.00 | $4800.00 | $4865.00 | 173,634 |
| 11/13/2025 | $4875.00 | $4930.00 | $4785.00 | $4920.00 | 161,355 |
| 11/12/2025 | $4840.00 | $4965.00 | $4835.00 | $4875.00 | 285,862 |
| 11/11/2025 | $4730.00 | $4835.00 | $4630.00 | $4815.00 | 259,058 |
| 11/10/2025 | $4900.00 | $4915.00 | $4600.00 | $4720.00 | 615,138 |
| 11/7/2025 | $4480.00 | $4900.00 | $4470.00 | $4895.00 | 942,958 |
| 11/6/2025 | $4410.00 | $4475.00 | $4405.00 | $4450.00 | 333,751 |
| 11/5/2025 | $4250.00 | $4390.00 | $4200.00 | $4370.00 | 224,292 |
| 11/4/2025 | $4365.00 | $4390.00 | $4135.00 | $4250.00 | 298,514 |
| 11/3/2025 | $4180.00 | $4350.00 | $4100.00 | $4345.00 | 733,332 |
| 10/31/2025 | $3695.00 | $4020.00 | $3570.00 | $4015.00 | 464,236 |
| 10/30/2025 | $3895.00 | $3900.00 | $3530.00 | $3670.00 | 463,209 |
| 10/29/2025 | $4040.00 | $4040.00 | $3505.00 | $3795.00 | 663,764 |
| 10/28/2025 | $4145.00 | $4145.00 | $3900.00 | $3975.00 | 342,402 |
| 10/27/2025 | $4010.00 | $4190.00 | $3960.00 | $4090.00 | 495,168 |
| 10/22/2025 | $3805.00 | $4140.00 | $3650.00 | $3890.00 | 880,877 |
| 10/21/2025 | $4170.00 | $4590.00 | $3550.00 | $3750.00 | 2.15M |
| 10/20/2025 | $3765.00 | $4140.00 | $3750.00 | $4135.00 | 1.24M |