IIM(IIM)
IIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.07 | $12.08 | $12.00 | $12.06 | 104,601 |
| 5/19/2026 | $12.01 | $12.02 | $11.96 | $12.02 | 111,541 |
| 5/18/2026 | $12.10 | $12.12 | $12.03 | $12.04 | 81,821 |
| 5/15/2026 | $12.14 | $12.14 | $12.08 | $12.10 | 91,916 |
| 5/14/2026 | $12.20 | $12.22 | $12.17 | $12.20 | 104,700 |
| 5/13/2026 | $12.21 | $12.26 | $12.15 | $12.26 | 132,926 |
| 5/12/2026 | $12.14 | $12.21 | $12.12 | $12.17 | 92,900 |
| 5/11/2026 | $12.25 | $12.28 | $12.15 | $12.16 | 118,600 |
| 5/8/2026 | $12.28 | $12.33 | $12.22 | $12.24 | 88,745 |
| 5/7/2026 | $12.27 | $12.30 | $12.18 | $12.21 | 119,247 |
| 5/6/2026 | $12.14 | $12.25 | $12.11 | $12.23 | 154,800 |
| 5/5/2026 | $12.00 | $12.11 | $11.99 | $12.08 | 188,600 |
| 5/4/2026 | $12.05 | $12.14 | $11.95 | $11.95 | 154,300 |
| 5/1/2026 | $12.14 | $12.14 | $12.03 | $12.07 | 134,800 |
| 4/30/2026 | $12.12 | $12.13 | $12.05 | $12.10 | 172,900 |
| 4/29/2026 | $12.08 | $12.12 | $12.00 | $12.04 | 164,800 |
| 4/28/2026 | $12.12 | $12.20 | $12.05 | $12.06 | 170,028 |
| 4/27/2026 | $12.22 | $12.30 | $12.17 | $12.17 | 163,239 |
| 4/24/2026 | $12.18 | $12.24 | $12.12 | $12.24 | 108,300 |
| 4/23/2026 | $12.17 | $12.25 | $12.14 | $12.17 | 74,728 |
| 4/22/2026 | $12.24 | $12.29 | $12.18 | $12.18 | 71,108 |
| 4/21/2026 | $12.41 | $12.42 | $12.22 | $12.24 | 172,203 |
| 4/20/2026 | $12.42 | $12.52 | $12.31 | $12.35 | 60,000 |
| 4/17/2026 | $12.48 | $12.59 | $12.38 | $12.40 | 162,693 |
| 4/16/2026 | $12.43 | $12.45 | $12.40 | $12.45 | 32,100 |
| 4/15/2026 | $12.48 | $12.54 | $12.36 | $12.38 | 75,600 |
| 4/14/2026 | $12.45 | $12.55 | $12.45 | $12.47 | 129,142 |
| 4/13/2026 | $12.42 | $12.60 | $12.35 | $12.59 | 66,627 |
| 4/10/2026 | $12.43 | $12.50 | $12.41 | $12.48 | 67,000 |
| 4/9/2026 | $12.32 | $12.44 | $12.32 | $12.42 | 83,800 |
| 4/8/2026 | $12.20 | $12.38 | $12.15 | $12.31 | 101,000 |
| 4/7/2026 | $11.88 | $12.25 | $11.88 | $12.10 | 250,900 |
| 4/6/2026 | $12.06 | $12.13 | $11.94 | $11.95 | 176,543 |
| 4/2/2026 | $12.12 | $12.12 | $12.02 | $12.04 | 219,039 |
| 4/1/2026 | $12.14 | $12.19 | $12.06 | $12.15 | 145,800 |
| 3/31/2026 | $11.97 | $12.16 | $11.88 | $12.16 | 246,241 |
| 3/30/2026 | $12.00 | $12.04 | $11.84 | $11.86 | 225,403 |
| 3/27/2026 | $11.99 | $12.04 | $11.90 | $11.96 | 171,145 |
| 3/26/2026 | $12.21 | $12.22 | $12.01 | $12.07 | 356,300 |
| 3/25/2026 | $12.27 | $12.45 | $12.21 | $12.27 | 140,800 |
| 3/24/2026 | $12.41 | $12.41 | $12.19 | $12.19 | 216,140 |
| 3/23/2026 | $12.50 | $12.60 | $12.44 | $12.47 | 139,914 |
| 3/20/2026 | $12.80 | $12.80 | $12.46 | $12.48 | 213,552 |
| 3/19/2026 | $12.80 | $12.88 | $12.75 | $12.81 | 108,401 |
| 3/18/2026 | $12.83 | $12.93 | $12.74 | $12.85 | 142,645 |
| 3/17/2026 | $12.75 | $12.88 | $12.71 | $12.83 | 167,400 |
| 3/16/2026 | $12.70 | $12.75 | $12.66 | $12.71 | 103,300 |
| 3/13/2026 | $12.76 | $12.97 | $12.71 | $12.74 | 122,000 |
| 3/12/2026 | $12.87 | $12.90 | $12.75 | $12.75 | 160,500 |
| 3/11/2026 | $13.09 | $13.17 | $12.85 | $12.87 | 460,433 |
| 3/10/2026 | $13.07 | $13.17 | $12.97 | $13.12 | 149,801 |
| 3/9/2026 | $12.94 | $13.03 | $12.88 | $13.03 | 136,700 |
| 3/6/2026 | $12.94 | $12.99 | $12.86 | $12.97 | 251,500 |
| 3/5/2026 | $13.08 | $13.08 | $12.97 | $12.97 | 270,166 |
| 3/4/2026 | $13.09 | $13.12 | $13.03 | $13.09 | 109,400 |
| 3/3/2026 | $13.10 | $13.10 | $13.02 | $13.07 | 127,113 |
| 3/2/2026 | $13.13 | $13.15 | $13.00 | $13.14 | 195,400 |
| 2/27/2026 | $13.14 | $13.16 | $13.08 | $13.14 | 186,700 |
| 2/26/2026 | $13.10 | $13.10 | $13.00 | $13.08 | 191,000 |
| 2/25/2026 | $12.93 | $13.07 | $12.91 | $13.05 | 249,840 |
| 2/24/2026 | $12.85 | $12.95 | $12.84 | $12.93 | 140,589 |
| 2/23/2026 | $12.84 | $12.86 | $12.82 | $12.83 | 96,246 |
| 2/20/2026 | $12.84 | $12.85 | $12.76 | $12.81 | 95,340 |