IDIA.SW(IDIA.SW)
IDIA.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $6.20 | $6.21 | $5.91 | $6.08 | 998,232 |
| 7/10/2026 | $6.31 | $6.45 | $6.08 | $6.20 | 1.30M |
| 7/9/2026 | $6.31 | $6.50 | $6.23 | $6.37 | 1.02M |
| 7/8/2026 | $6.65 | $6.65 | $6.38 | $6.38 | 1.08M |
| 7/7/2026 | $6.58 | $6.76 | $6.43 | $6.55 | 1.41M |
| 7/6/2026 | $6.69 | $6.69 | $6.45 | $6.57 | 1.26M |
| 7/3/2026 | $6.40 | $6.80 | $6.31 | $6.63 | 979,349 |
| 7/2/2026 | $6.72 | $6.72 | $6.35 | $6.40 | 1.29M |
| 7/1/2026 | $6.87 | $6.88 | $6.48 | $6.61 | 1.50M |
| 6/30/2026 | $7.01 | $7.56 | $6.66 | $6.87 | 4.49M |
| 6/29/2026 | $6.78 | $6.89 | $6.51 | $6.89 | 1.94M |
| 6/26/2026 | $6.05 | $6.86 | $5.96 | $6.86 | 3.16M |
| 6/25/2026 | $5.89 | $6.09 | $5.80 | $6.02 | 1.65M |
| 6/24/2026 | $5.96 | $6.06 | $5.73 | $5.87 | 1.76M |
| 6/23/2026 | $5.70 | $6.06 | $5.62 | $5.94 | 2.32M |
| 6/22/2026 | $5.75 | $5.80 | $5.53 | $5.77 | 1.60M |
| 6/19/2026 | $5.70 | $5.91 | $5.43 | $5.68 | 2.36M |
| 6/18/2026 | $4.77 | $6.16 | $4.74 | $5.85 | 9.37M |
| 6/17/2026 | $4.55 | $4.65 | $4.44 | $4.65 | 1.26M |
| 6/16/2026 | $4.64 | $4.65 | $4.41 | $4.51 | 1.22M |
| 6/15/2026 | $4.70 | $4.80 | $4.49 | $4.65 | 1.65M |
| 6/12/2026 | $4.50 | $4.61 | $4.39 | $4.54 | 1.23M |
| 6/11/2026 | $4.36 | $4.55 | $4.28 | $4.53 | 1.01M |
| 6/10/2026 | $4.45 | $4.55 | $4.25 | $4.38 | 1.13M |
| 6/9/2026 | $4.38 | $4.65 | $4.32 | $4.40 | 2.67M |
| 6/8/2026 | $4.23 | $4.29 | $4.09 | $4.22 | 784,173 |
| 6/5/2026 | $4.45 | $4.48 | $4.25 | $4.30 | 756,428 |
| 6/4/2026 | $4.06 | $4.45 | $4.02 | $4.45 | 1.67M |
| 6/3/2026 | $4.21 | $4.21 | $4.04 | $4.05 | 1.15M |
| 6/2/2026 | $4.39 | $4.41 | $4.10 | $4.24 | 1.18M |
| 6/1/2026 | $4.58 | $4.60 | $4.34 | $4.39 | 1.82M |
| 5/29/2026 | $4.81 | $4.87 | $4.42 | $4.47 | 2.88M |
| 5/28/2026 | $4.49 | $4.82 | $4.47 | $4.79 | 3.90M |
| 5/27/2026 | $4.25 | $4.49 | $4.15 | $4.49 | 1.83M |
| 5/26/2026 | $4.15 | $4.22 | $4.06 | $4.22 | 1.07M |
| 5/22/2026 | $4.03 | $4.22 | $4.00 | $4.13 | 2.04M |
| 5/21/2026 | $4.00 | $4.03 | $3.80 | $3.99 | 1.48M |
| 5/20/2026 | $3.97 | $4.00 | $3.80 | $4.00 | 1.99M |
| 5/19/2026 | $4.15 | $4.18 | $3.92 | $3.97 | 1.94M |
| 5/18/2026 | $4.41 | $4.41 | $4.19 | $4.19 | 1.56M |
| 5/15/2026 | $4.58 | $4.65 | $4.41 | $4.45 | 1.81M |
| 5/13/2026 | $4.35 | $4.64 | $4.32 | $4.58 | 3.95M |
| 5/12/2026 | $3.98 | $4.36 | $3.92 | $4.27 | 3.94M |
| 5/11/2026 | $3.89 | $4.05 | $3.89 | $4.01 | 992,306 |
| 5/8/2026 | $3.89 | $3.98 | $3.80 | $3.89 | 1.09M |
| 5/7/2026 | $3.75 | $4.07 | $3.71 | $3.90 | 3.58M |
| 5/6/2026 | $3.70 | $3.82 | $3.62 | $3.67 | 869,329 |
| 5/5/2026 | $3.80 | $3.80 | $3.68 | $3.72 | 710,427 |
| 5/4/2026 | $3.69 | $3.88 | $3.65 | $3.80 | 1.37M |
| 4/30/2026 | $3.58 | $3.69 | $3.48 | $3.68 | 1.60M |
| 4/29/2026 | $3.96 | $3.98 | $3.58 | $3.63 | 2.71M |
| 4/28/2026 | $3.50 | $4.10 | $3.40 | $3.94 | 4.67M |
| 4/27/2026 | $3.75 | $3.80 | $3.47 | $3.76 | 1.99M |
| 4/24/2026 | $3.79 | $3.84 | $3.70 | $3.76 | 796,538 |
| 4/23/2026 | $3.79 | $3.87 | $3.73 | $3.81 | 760,169 |
| 4/22/2026 | $3.74 | $3.81 | $3.70 | $3.78 | 1.29M |
| 4/21/2026 | $3.73 | $3.88 | $3.63 | $3.70 | 1.53M |
| 4/20/2026 | $3.68 | $3.78 | $3.66 | $3.72 | 863,245 |
| 4/17/2026 | $3.61 | $3.79 | $3.60 | $3.71 | 1.47M |
| 4/16/2026 | $3.67 | $3.73 | $3.59 | $3.61 | 998,498 |
| 4/15/2026 | $3.71 | $3.82 | $3.64 | $3.67 | 1.47M |
| 4/14/2026 | $3.54 | $3.77 | $3.53 | $3.69 | 1.78M |