IDEAFORGE.BO(IDEAFORGE.BO)
IDEAFORGE.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $894.85 | $935.00 | $894.00 | $911.15 | 35,887 |
| 7/10/2026 | $855.00 | $894.85 | $855.00 | $894.85 | 17,079 |
| 7/9/2026 | $851.05 | $865.00 | $841.05 | $862.00 | 20,343 |
| 7/8/2026 | $837.00 | $876.95 | $820.00 | $861.80 | 23,776 |
| 7/7/2026 | $889.00 | $889.00 | $812.65 | $840.00 | 24,782 |
| 7/6/2026 | $828.35 | $863.35 | $828.35 | $854.45 | 26,023 |
| 7/3/2026 | $863.75 | $863.75 | $813.05 | $824.90 | 17,400 |
| 7/2/2026 | $878.00 | $884.95 | $840.00 | $848.00 | 24,312 |
| 7/1/2026 | $821.00 | $854.85 | $803.00 | $854.85 | 9,906 |
| 6/30/2026 | $814.65 | $831.00 | $809.95 | $816.50 | 15,294 |
| 6/29/2026 | $825.00 | $825.00 | $790.30 | $807.55 | 10,932 |
| 6/25/2026 | $814.00 | $830.00 | $786.60 | $822.35 | 21,842 |
| 6/24/2026 | $868.00 | $883.90 | $815.55 | $815.95 | 32,226 |
| 6/23/2026 | $891.05 | $908.40 | $851.25 | $858.45 | 34,554 |
| 6/22/2026 | $931.85 | $948.00 | $886.05 | $892.60 | 34,242 |
| 6/19/2026 | $919.00 | $951.00 | $890.00 | $931.85 | 20,869 |
| 6/18/2026 | $919.00 | $939.00 | $902.15 | $916.80 | 21,108 |
| 6/17/2026 | $945.00 | $945.00 | $892.00 | $929.20 | 38,038 |
| 6/16/2026 | $860.05 | $915.35 | $844.15 | $915.35 | 35,127 |
| 6/15/2026 | $888.95 | $899.00 | $853.65 | $875.00 | 33,306 |
| 6/12/2026 | $879.95 | $904.95 | $855.00 | $872.15 | 25,422 |
| 6/11/2026 | $869.70 | $910.90 | $869.70 | $869.70 | 44,056 |
| 6/10/2026 | $997.00 | $997.00 | $915.45 | $915.45 | 37,051 |
| 6/9/2026 | $902.30 | $984.00 | $902.30 | $966.00 | 38,646 |
| 6/8/2026 | $948.20 | $990.65 | $910.00 | $937.95 | 90,248 |
| 6/5/2026 | $943.50 | $943.50 | $943.50 | $943.50 | 3,738 |
| 6/4/2026 | $898.60 | $898.60 | $881.05 | $898.60 | 19,690 |
| 6/3/2026 | $841.45 | $868.90 | $800.00 | $855.10 | 26,893 |
| 6/2/2026 | $796.50 | $844.00 | $781.00 | $827.55 | 22,762 |
| 6/1/2026 | $849.60 | $867.95 | $803.10 | $805.60 | 36,603 |
| 5/29/2026 | $866.10 | $875.00 | $840.00 | $845.35 | 46,984 |
| 5/27/2026 | $850.00 | $884.00 | $816.50 | $846.00 | 37,235 |
| 5/26/2026 | $850.00 | $854.45 | $825.00 | $854.45 | 40,850 |
| 5/25/2026 | $813.80 | $813.80 | $813.80 | $813.80 | 14,267 |
| 5/22/2026 | $745.00 | $775.05 | $725.00 | $775.05 | 25,332 |
| 5/21/2026 | $752.30 | $782.65 | $725.05 | $738.15 | 27,439 |
| 5/20/2026 | $745.50 | $770.00 | $738.70 | $751.40 | 53,338 |
| 5/19/2026 | $790.10 | $815.00 | $777.55 | $777.55 | 30,670 |
| 5/18/2026 | $815.75 | $835.00 | $761.50 | $810.05 | 98,299 |
| 5/15/2026 | $865.15 | $889.25 | $805.60 | $818.00 | 153,825 |
| 5/14/2026 | $788.80 | $848.10 | $779.00 | $848.10 | 158,940 |
| 5/13/2026 | $727.30 | $797.90 | $727.30 | $771.00 | 119,980 |
| 5/12/2026 | $794.00 | $795.20 | $716.75 | $732.90 | 119,915 |
| 5/11/2026 | $814.00 | $818.90 | $789.40 | $797.10 | 76,677 |
| 5/8/2026 | $795.95 | $831.55 | $760.30 | $814.80 | 124,786 |
| 5/7/2026 | $815.75 | $819.35 | $785.00 | $792.20 | 191,609 |
| 5/6/2026 | $822.40 | $849.00 | $791.05 | $813.10 | 485,848 |
| 5/5/2026 | $757.20 | $804.20 | $745.00 | $804.20 | 791,951 |
| 5/4/2026 | $700.10 | $731.10 | $680.30 | $731.10 | 469,039 |
| 4/30/2026 | $610.85 | $619.00 | $581.75 | $609.25 | 63,404 |
| 4/29/2026 | $578.40 | $622.40 | $578.00 | $601.90 | 180,080 |
| 4/28/2026 | $549.50 | $579.65 | $547.95 | $566.75 | 52,986 |
| 4/27/2026 | $523.65 | $562.45 | $511.20 | $549.50 | 85,161 |
| 4/24/2026 | $529.20 | $539.95 | $511.90 | $516.70 | 51,200 |
| 4/23/2026 | $546.00 | $549.50 | $525.00 | $529.15 | 87,883 |
| 4/22/2026 | $485.40 | $567.40 | $483.65 | $546.55 | 555,068 |
| 4/21/2026 | $459.55 | $495.00 | $459.55 | $485.25 | 42,780 |
| 4/20/2026 | $476.05 | $478.80 | $460.05 | $462.30 | 18,005 |
| 4/17/2026 | $467.70 | $480.00 | $465.00 | $477.35 | 25,919 |
| 4/16/2026 | $460.00 | $470.00 | $456.00 | $466.25 | 31,335 |
| 4/15/2026 | $444.20 | $465.00 | $444.20 | $457.00 | 23,261 |