IBEX(IBEX)
IBEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.91 | $31.45 | $30.07 | $31.21 | 99,795 |
| 5/19/2026 | $30.93 | $31.55 | $30.02 | $31.08 | 110,936 |
| 5/18/2026 | $30.69 | $31.29 | $30.55 | $30.93 | 104,260 |
| 5/15/2026 | $29.99 | $30.71 | $29.08 | $30.56 | 155,900 |
| 5/14/2026 | $30.50 | $31.09 | $30.19 | $30.25 | 78,408 |
| 5/13/2026 | $31.40 | $32.02 | $30.10 | $30.44 | 137,500 |
| 5/12/2026 | $32.45 | $32.53 | $30.73 | $31.02 | 153,623 |
| 5/11/2026 | $32.04 | $33.49 | $31.87 | $32.57 | 142,100 |
| 5/8/2026 | $32.63 | $33.00 | $31.22 | $32.33 | 202,633 |
| 5/7/2026 | $30.66 | $33.59 | $29.37 | $32.76 | 223,820 |
| 5/6/2026 | $28.35 | $28.46 | $27.68 | $28.11 | 107,300 |
| 5/5/2026 | $28.03 | $28.52 | $27.74 | $28.35 | 91,900 |
| 5/4/2026 | $28.14 | $30.58 | $27.79 | $27.91 | 65,100 |
| 5/1/2026 | $27.61 | $28.44 | $27.61 | $28.25 | 102,100 |
| 4/30/2026 | $27.81 | $27.84 | $27.26 | $27.75 | 109,600 |
| 4/29/2026 | $27.99 | $28.51 | $27.52 | $27.94 | 140,044 |
| 4/28/2026 | $27.73 | $28.30 | $27.70 | $28.15 | 115,500 |
| 4/27/2026 | $28.19 | $28.55 | $27.66 | $27.68 | 110,900 |
| 4/24/2026 | $27.71 | $28.41 | $27.50 | $28.31 | 192,700 |
| 4/23/2026 | $28.12 | $28.70 | $27.38 | $27.77 | 83,400 |
| 4/22/2026 | $28.26 | $28.78 | $28.07 | $28.37 | 78,700 |
| 4/21/2026 | $28.69 | $29.07 | $28.04 | $28.09 | 117,442 |
| 4/20/2026 | $29.68 | $29.95 | $28.66 | $28.74 | 96,900 |
| 4/17/2026 | $30.00 | $30.43 | $29.70 | $29.72 | 98,141 |
| 4/16/2026 | $29.00 | $29.50 | $28.93 | $29.49 | 138,346 |
| 4/15/2026 | $28.46 | $29.30 | $28.46 | $29.03 | 80,517 |
| 4/14/2026 | $28.43 | $28.84 | $28.40 | $28.46 | 124,229 |
| 4/13/2026 | $27.37 | $28.47 | $27.35 | $28.47 | 95,272 |
| 4/10/2026 | $27.79 | $28.10 | $27.04 | $27.49 | 109,700 |
| 4/9/2026 | $27.93 | $27.99 | $27.34 | $27.79 | 78,151 |
| 4/8/2026 | $28.52 | $28.91 | $27.69 | $27.98 | 72,200 |
| 4/7/2026 | $27.51 | $27.80 | $27.29 | $27.78 | 89,300 |
| 4/6/2026 | $27.70 | $27.95 | $27.55 | $27.61 | 89,927 |
| 4/2/2026 | $27.13 | $27.75 | $26.69 | $27.70 | 110,935 |
| 4/1/2026 | $27.00 | $27.60 | $26.37 | $27.55 | 126,350 |
| 3/31/2026 | $26.98 | $27.25 | $26.43 | $26.82 | 156,632 |
| 3/30/2026 | $26.54 | $26.94 | $26.09 | $26.79 | 147,900 |
| 3/27/2026 | $26.54 | $26.84 | $25.94 | $26.40 | 131,200 |
| 3/26/2026 | $26.84 | $27.36 | $26.56 | $26.71 | 131,008 |
| 3/25/2026 | $27.27 | $27.45 | $26.32 | $26.79 | 166,416 |
| 3/24/2026 | $28.63 | $28.63 | $27.09 | $27.14 | 124,600 |
| 3/23/2026 | $28.03 | $28.92 | $28.01 | $28.74 | 312,731 |
| 3/20/2026 | $28.62 | $28.62 | $27.93 | $28.01 | 177,200 |
| 3/19/2026 | $28.55 | $29.08 | $28.33 | $28.62 | 75,275 |
| 3/18/2026 | $28.73 | $29.25 | $28.42 | $28.62 | 85,537 |
| 3/17/2026 | $28.71 | $29.82 | $28.71 | $28.94 | 93,113 |
| 3/16/2026 | $28.91 | $29.19 | $28.51 | $28.85 | 106,110 |
| 3/13/2026 | $28.66 | $28.89 | $28.39 | $28.62 | 108,700 |
| 3/12/2026 | $29.05 | $29.54 | $28.44 | $28.69 | 94,500 |
| 3/11/2026 | $29.06 | $29.43 | $28.84 | $29.30 | 79,200 |
| 3/10/2026 | $29.64 | $29.65 | $28.66 | $29.17 | 90,625 |
| 3/9/2026 | $29.80 | $30.28 | $29.42 | $29.89 | 162,500 |
| 3/6/2026 | $29.55 | $30.54 | $29.32 | $30.52 | 155,500 |
| 3/5/2026 | $29.32 | $30.66 | $29.32 | $30.12 | 117,000 |
| 3/4/2026 | $29.04 | $29.74 | $29.04 | $29.56 | 160,151 |
| 3/3/2026 | $28.90 | $29.39 | $28.54 | $29.04 | 240,641 |
| 3/2/2026 | $28.56 | $29.41 | $28.51 | $29.03 | 110,400 |
| 2/27/2026 | $28.59 | $29.14 | $28.36 | $28.90 | 99,943 |
| 2/26/2026 | $28.43 | $29.40 | $28.43 | $29.16 | 86,400 |
| 2/25/2026 | $27.82 | $28.43 | $27.53 | $28.39 | 80,600 |
| 2/24/2026 | $27.67 | $28.31 | $27.47 | $27.77 | 113,546 |
| 2/23/2026 | $29.23 | $29.23 | $27.61 | $27.77 | 186,000 |
| 2/20/2026 | $29.54 | $29.87 | $28.94 | $29.55 | 111,900 |
| 2/19/2026 | $29.57 | $30.05 | $29.03 | $29.55 | 119,400 |