ICL(ICL)
ICL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.46 | $6.47 | $6.39 | $6.44 | 1.00M |
| 5/19/2026 | $6.38 | $6.60 | $6.36 | $6.50 | 1.64M |
| 5/18/2026 | $6.44 | $6.45 | $6.33 | $6.42 | 1.03M |
| 5/15/2026 | $6.39 | $6.47 | $6.35 | $6.41 | 912,100 |
| 5/14/2026 | $6.58 | $6.64 | $6.47 | $6.57 | 1.52M |
| 5/13/2026 | $6.64 | $6.97 | $6.64 | $6.82 | 3.35M |
| 5/12/2026 | $6.40 | $6.45 | $6.28 | $6.38 | 1.56M |
| 5/11/2026 | $6.41 | $6.54 | $6.40 | $6.50 | 1.59M |
| 5/8/2026 | $6.40 | $6.42 | $6.24 | $6.37 | 3.16M |
| 5/7/2026 | $6.15 | $6.18 | $5.92 | $6.00 | 2.91M |
| 5/6/2026 | $5.64 | $5.65 | $5.59 | $5.62 | 1.36M |
| 5/5/2026 | $5.57 | $5.63 | $5.56 | $5.60 | 743,294 |
| 5/4/2026 | $5.50 | $5.58 | $5.49 | $5.53 | 799,029 |
| 5/1/2026 | $5.49 | $5.53 | $5.43 | $5.44 | 619,904 |
| 4/30/2026 | $5.32 | $5.50 | $5.31 | $5.49 | 1.10M |
| 4/29/2026 | $5.34 | $5.37 | $5.32 | $5.33 | 700,736 |
| 4/28/2026 | $5.43 | $5.44 | $5.37 | $5.43 | 1.30M |
| 4/27/2026 | $5.63 | $5.68 | $5.48 | $5.54 | 2.35M |
| 4/24/2026 | $5.19 | $5.21 | $5.13 | $5.18 | 1.15M |
| 4/23/2026 | $5.21 | $5.27 | $5.18 | $5.21 | 1.30M |
| 4/22/2026 | $5.25 | $5.29 | $5.19 | $5.19 | 781,900 |
| 4/21/2026 | $5.22 | $5.26 | $5.20 | $5.20 | 763,300 |
| 4/20/2026 | $5.23 | $5.26 | $5.18 | $5.21 | 1.25M |
| 4/17/2026 | $5.26 | $5.27 | $5.18 | $5.24 | 1.43M |
| 4/16/2026 | $5.23 | $5.34 | $5.22 | $5.33 | 1.37M |
| 4/15/2026 | $5.39 | $5.39 | $5.29 | $5.33 | 1.68M |
| 4/14/2026 | $5.31 | $5.36 | $5.26 | $5.32 | 1.78M |
| 4/13/2026 | $5.37 | $5.52 | $5.35 | $5.44 | 1.43M |
| 4/10/2026 | $5.27 | $5.31 | $5.15 | $5.18 | 1.06M |
| 4/9/2026 | $5.41 | $5.48 | $5.31 | $5.32 | 1.26M |
| 4/8/2026 | $5.31 | $5.42 | $5.20 | $5.39 | 1.47M |
| 4/7/2026 | $5.26 | $5.37 | $5.26 | $5.34 | 1.31M |
| 4/6/2026 | $5.23 | $5.32 | $5.23 | $5.26 | 787,001 |
| 4/2/2026 | $5.25 | $5.30 | $5.23 | $5.24 | 1.14M |
| 4/1/2026 | $5.19 | $5.25 | $5.14 | $5.24 | 1.42M |
| 3/31/2026 | $5.22 | $5.26 | $5.08 | $5.18 | 2.53M |
| 3/30/2026 | $5.18 | $5.25 | $5.15 | $5.19 | 2.26M |
| 3/27/2026 | $5.10 | $5.21 | $5.09 | $5.20 | 3.04M |
| 3/26/2026 | $5.18 | $5.36 | $5.17 | $5.18 | 2.41M |
| 3/25/2026 | $5.05 | $5.16 | $5.05 | $5.15 | 2.06M |
| 3/24/2026 | $4.99 | $5.22 | $4.98 | $5.15 | 3.13M |
| 3/23/2026 | $4.99 | $5.10 | $4.95 | $5.07 | 1.62M |
| 3/20/2026 | $5.10 | $5.12 | $4.92 | $4.93 | 2.48M |
| 3/19/2026 | $5.27 | $5.28 | $5.09 | $5.19 | 1.97M |
| 3/18/2026 | $5.38 | $5.39 | $5.27 | $5.27 | 1.23M |
| 3/17/2026 | $5.35 | $5.44 | $5.35 | $5.38 | 1.45M |
| 3/16/2026 | $5.49 | $5.51 | $5.33 | $5.33 | 1.28M |
| 3/13/2026 | $5.49 | $5.53 | $5.34 | $5.37 | 1.78M |
| 3/12/2026 | $5.37 | $5.50 | $5.36 | $5.45 | 3.73M |
| 3/11/2026 | $5.04 | $5.25 | $5.02 | $5.22 | 3.00M |
| 3/10/2026 | $5.20 | $5.20 | $5.08 | $5.09 | 1.97M |
| 3/9/2026 | $5.23 | $5.39 | $5.21 | $5.34 | 3.88M |
| 3/6/2026 | $4.94 | $4.99 | $4.89 | $4.94 | 1.46M |
| 3/5/2026 | $4.94 | $4.98 | $4.86 | $4.91 | 1.57M |
| 3/4/2026 | $4.96 | $4.97 | $4.89 | $4.90 | 1.64M |
| 3/3/2026 | $4.95 | $4.98 | $4.79 | $4.94 | 2.44M |
| 3/2/2026 | $5.05 | $5.10 | $5.02 | $5.04 | 1.47M |
| 2/27/2026 | $4.78 | $4.84 | $4.76 | $4.80 | 1.89M |
| 2/26/2026 | $4.93 | $4.96 | $4.84 | $4.92 | 1.92M |
| 2/25/2026 | $5.15 | $5.15 | $5.03 | $5.10 | 1.31M |
| 2/24/2026 | $5.20 | $5.25 | $5.15 | $5.19 | 1.89M |
| 2/23/2026 | $5.36 | $5.38 | $5.24 | $5.28 | 1.47M |
| 2/20/2026 | $5.38 | $5.46 | $5.36 | $5.43 | 1.02M |