IBTC.SW(IBTC.SW)
IBTC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 60,376 |
| 7/9/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 26,359 |
| 7/8/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 31,847 |
| 7/7/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 69,773 |
| 7/6/2026 | $4.61 | $4.61 | $4.60 | $4.60 | 52,012 |
| 7/3/2026 | $4.61 | $4.61 | $4.60 | $4.61 | 6,171 |
| 7/2/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 85,970 |
| 7/1/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 71,529 |
| 6/30/2026 | $4.61 | $4.61 | $4.60 | $4.60 | 104,315 |
| 6/29/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 93,816 |
| 6/26/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 83,334 |
| 6/25/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 44,320 |
| 6/24/2026 | $4.60 | $4.61 | $4.60 | $4.60 | 75,962 |
| 6/23/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 190,851 |
| 6/22/2026 | $4.59 | $4.60 | $4.59 | $4.60 | 99,134 |
| 6/19/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 67,496 |
| 6/18/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 37,804 |
| 6/17/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 56,962 |
| 6/16/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 47,787 |
| 6/15/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 89,122 |
| 6/12/2026 | $4.61 | $4.61 | $4.60 | $4.61 | 71,615 |
| 6/11/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 41,889 |
| 6/10/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 65,121 |
| 6/9/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 80,155 |
| 6/8/2026 | $4.60 | $4.60 | $4.60 | $4.60 | 96,414 |
| 6/5/2026 | $4.61 | $4.61 | $4.60 | $4.60 | 123,065 |
| 6/4/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 58,452 |
| 6/3/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 174,717 |
| 6/2/2026 | $4.62 | $4.62 | $4.61 | $4.61 | 52,527 |
| 6/1/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 70,678 |
| 5/29/2026 | $4.62 | $4.62 | $4.61 | $4.61 | 90,772 |
| 5/28/2026 | $4.61 | $4.62 | $4.61 | $4.62 | 78,783 |
| 5/27/2026 | $4.61 | $4.62 | $4.61 | $4.61 | 85,200 |
| 5/26/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 114,928 |
| 5/22/2026 | $4.61 | $4.61 | $4.60 | $4.60 | 82,427 |
| 5/21/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 66,315 |
| 5/20/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 34,564 |
| 5/19/2026 | $4.61 | $4.61 | $4.60 | $4.61 | 43,410 |
| 5/18/2026 | $4.60 | $4.61 | $4.60 | $4.61 | 66,893 |
| 5/15/2026 | $4.61 | $4.61 | $4.61 | $4.61 | 99,441 |
| 5/13/2026 | $4.61 | $4.62 | $4.61 | $4.62 | 73,457 |
| 5/12/2026 | $4.62 | $4.62 | $4.62 | $4.62 | 30,678 |
| 5/11/2026 | $4.62 | $4.62 | $4.62 | $4.62 | 105,412 |
| 5/8/2026 | $4.62 | $4.63 | $4.62 | $4.63 | 58,180 |
| 5/7/2026 | $4.63 | $4.64 | $4.62 | $4.62 | 28,057 |
| 5/6/2026 | $4.62 | $4.63 | $4.62 | $4.63 | 58,934 |
| 5/5/2026 | $4.62 | $4.62 | $4.62 | $4.62 | 140,586 |
| 5/4/2026 | $4.62 | $4.62 | $4.62 | $4.62 | 62,418 |
| 4/30/2026 | $4.64 | $4.64 | $4.62 | $4.62 | 76,206 |
| 4/29/2026 | $4.63 | $4.63 | $4.62 | $4.63 | 33,326 |
| 4/28/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 20,632 |
| 4/27/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 92,391 |
| 4/24/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 344,285 |
| 4/23/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 117,873 |
| 4/22/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 29,507 |
| 4/21/2026 | $4.64 | $4.64 | $4.63 | $4.63 | 64,784 |
| 4/20/2026 | $4.63 | $4.64 | $4.63 | $4.63 | 51,328 |
| 4/17/2026 | $4.63 | $4.64 | $4.63 | $4.64 | 58,042 |
| 4/16/2026 | $4.64 | $4.64 | $4.63 | $4.63 | 17,577 |
| 4/15/2026 | $4.63 | $4.64 | $4.63 | $4.63 | 34,750 |
| 4/14/2026 | $4.63 | $4.64 | $4.63 | $4.63 | 51,252 |
| 4/13/2026 | $4.63 | $4.63 | $4.63 | $4.63 | 47,956 |