ILYDA.AT(ILYDA.AT)
ILYDA.AT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $4.14 | $4.24 | $4.00 | $4.13 | 65,363 |
| 8/3/2026 | $4.07 | $4.17 | $4.07 | $4.14 | 11,899 |
| 7/31/2026 | $4.10 | $4.15 | $4.07 | $4.10 | 5,948 |
| 7/30/2026 | $4.06 | $4.16 | $4.03 | $4.10 | 10,186 |
| 7/29/2026 | $4.12 | $4.16 | $4.01 | $4.01 | 20,834 |
| 7/28/2026 | $4.13 | $4.13 | $4.02 | $4.02 | 11,130 |
| 7/27/2026 | $4.17 | $4.17 | $4.02 | $4.13 | 6,092 |
| 7/24/2026 | $4.02 | $4.08 | $3.96 | $4.08 | 14,662 |
| 7/23/2026 | $4.10 | $4.10 | $3.96 | $4.00 | 15,074 |
| 7/22/2026 | $4.16 | $4.19 | $4.09 | $4.10 | 16,988 |
| 7/21/2026 | $4.10 | $4.22 | $4.08 | $4.16 | 20,300 |
| 7/20/2026 | $4.16 | $4.16 | $4.09 | $4.14 | 5,225 |
| 7/17/2026 | $4.23 | $4.28 | $4.02 | $4.15 | 30,117 |
| 7/16/2026 | $4.11 | $4.24 | $4.08 | $4.08 | 20,254 |
| 7/15/2026 | $4.14 | $4.17 | $4.10 | $4.12 | 11,796 |
| 7/14/2026 | $4.16 | $4.16 | $4.12 | $4.12 | 11,658 |
| 7/13/2026 | $4.28 | $4.28 | $4.16 | $4.16 | 11,126 |
| 7/10/2026 | $4.32 | $4.38 | $4.21 | $4.23 | 9,037 |
| 7/9/2026 | $4.22 | $4.35 | $4.18 | $4.32 | 10,832 |
| 7/8/2026 | $4.27 | $4.30 | $4.15 | $4.20 | 17,846 |
| 7/7/2026 | $4.35 | $4.35 | $4.27 | $4.30 | 11,852 |
| 7/6/2026 | $4.36 | $4.45 | $4.31 | $4.35 | 6,872 |
| 7/3/2026 | $4.45 | $4.45 | $4.33 | $4.36 | 11,844 |
| 7/2/2026 | $4.51 | $4.51 | $4.37 | $4.49 | 16,381 |
| 7/1/2026 | $4.49 | $4.60 | $4.34 | $4.42 | 20,383 |
| 6/30/2026 | $4.49 | $4.52 | $4.38 | $4.50 | 11,273 |
| 6/29/2026 | $4.55 | $4.55 | $4.41 | $4.49 | 5,680 |
| 6/26/2026 | $4.54 | $4.54 | $4.39 | $4.43 | 13,625 |
| 6/25/2026 | $4.57 | $4.68 | $4.48 | $4.55 | 21,341 |
| 6/24/2026 | $4.62 | $4.69 | $4.60 | $4.67 | 10,377 |
| 6/23/2026 | $4.69 | $4.75 | $4.59 | $4.68 | 8,318 |
| 6/22/2026 | $4.77 | $4.86 | $4.69 | $4.69 | 17,689 |
| 6/19/2026 | $4.83 | $4.83 | $4.70 | $4.76 | 16,789 |
| 6/18/2026 | $4.79 | $4.88 | $4.74 | $4.83 | 15,017 |
| 6/17/2026 | $4.56 | $4.94 | $4.56 | $4.86 | 62,628 |
| 6/16/2026 | $4.23 | $4.55 | $4.15 | $4.55 | 47,458 |
| 6/15/2026 | $4.06 | $4.34 | $4.06 | $4.30 | 41,227 |
| 6/12/2026 | $4.11 | $4.20 | $4.01 | $4.06 | 28,915 |
| 6/11/2026 | $4.17 | $4.17 | $4.10 | $4.11 | 8,294 |
| 6/10/2026 | $4.21 | $4.30 | $4.05 | $4.14 | 14,737 |
| 6/9/2026 | $4.20 | $4.28 | $4.07 | $4.17 | 9,441 |
| 6/8/2026 | $4.17 | $4.20 | $4.15 | $4.18 | 5,301 |
| 6/5/2026 | $4.24 | $4.26 | $4.13 | $4.13 | 18,949 |
| 6/4/2026 | $4.24 | $4.29 | $4.17 | $4.24 | 10,362 |
| 6/3/2026 | $4.16 | $4.27 | $4.13 | $4.20 | 4,354 |
| 6/2/2026 | $4.13 | $4.34 | $4.12 | $4.17 | 18,121 |
| 5/29/2026 | $4.28 | $4.28 | $4.15 | $4.19 | 22,758 |
| 5/28/2026 | $4.28 | $4.28 | $4.20 | $4.22 | 12,626 |
| 5/27/2026 | $4.27 | $4.35 | $4.27 | $4.30 | 13,391 |
| 5/26/2026 | $4.33 | $4.34 | $4.22 | $4.29 | 6,483 |
| 5/25/2026 | $4.20 | $4.43 | $4.20 | $4.33 | 14,391 |
| 5/22/2026 | $4.20 | $4.20 | $4.10 | $4.16 | 4,354 |
| 5/21/2026 | $4.22 | $4.22 | $4.05 | $4.05 | 4,136 |
| 5/20/2026 | $4.06 | $4.25 | $4.03 | $4.16 | 12,476 |
| 5/19/2026 | $4.10 | $4.11 | $4.01 | $4.03 | 13,843 |
| 5/18/2026 | $4.05 | $4.17 | $4.05 | $4.12 | 9,060 |
| 5/15/2026 | $4.17 | $4.20 | $4.10 | $4.19 | 7,241 |
| 5/14/2026 | $4.26 | $4.30 | $4.24 | $4.24 | 11,658 |
| 5/13/2026 | $4.08 | $4.30 | $4.07 | $4.30 | 27,417 |
| 5/12/2026 | $4.19 | $4.19 | $4.11 | $4.13 | 6,001 |
| 5/11/2026 | $4.32 | $4.32 | $4.15 | $4.16 | 18,777 |
| 5/8/2026 | $4.31 | $4.39 | $4.25 | $4.32 | 6,660 |
| 5/7/2026 | $4.32 | $4.47 | $4.25 | $4.32 | 15,368 |