IMAIMA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.35 | $7.55 | $6.97 | $7.09 | 182,819 |
| 1/30/2026 | $7.40 | $7.60 | $7.28 | $7.51 | 88,503 |
| 1/29/2026 | $7.40 | $7.50 | $7.22 | $7.33 | 16,900 |
| 1/28/2026 | $7.40 | $7.40 | $7.21 | $7.39 | 30,800 |
| 1/27/2026 | $7.30 | $7.40 | $6.93 | $7.35 | 45,413 |
| 1/26/2026 | $7.29 | $7.30 | $7.01 | $7.12 | 5,135 |
| 1/23/2026 | $7.00 | $7.32 | $6.80 | $7.22 | 49,200 |
| 1/22/2026 | $7.01 | $7.40 | $6.54 | $7.07 | 19,810 |
| 1/21/2026 | $6.19 | $7.20 | $6.19 | $7.10 | 56,612 |
| 1/20/2026 | $6.60 | $6.60 | $6.01 | $6.30 | 93,100 |
| 1/16/2026 | $6.68 | $6.79 | $6.51 | $6.53 | 7,800 |
| 1/15/2026 | $6.83 | $6.83 | $6.58 | $6.58 | 12,400 |
| 1/14/2026 | $6.82 | $7.02 | $6.71 | $6.83 | 12,742 |
| 1/13/2026 | $6.82 | $7.01 | $6.77 | $6.77 | 4,337 |
| 1/12/2026 | $6.86 | $7.02 | $6.80 | $6.90 | 4,124 |
| 1/9/2026 | $6.91 | $7.07 | $6.85 | $6.94 | 14,200 |
| 1/8/2026 | $6.77 | $6.96 | $6.64 | $6.85 | 6,700 |
| 1/7/2026 | $6.71 | $6.80 | $6.61 | $6.77 | 5,300 |
| 1/6/2026 | $6.42 | $6.65 | $6.32 | $6.62 | 56,800 |
| 1/5/2026 | $6.75 | $6.87 | $6.41 | $6.41 | 10,906 |
| 1/2/2026 | $7.03 | $7.03 | $6.47 | $6.76 | 18,713 |
| 12/31/2025 | $7.14 | $7.14 | $6.76 | $6.90 | 49,000 |
| 12/30/2025 | $6.62 | $7.20 | $6.53 | $7.11 | 108,617 |
| 12/29/2025 | $5.75 | $6.75 | $5.70 | $6.41 | 352,500 |
| 12/26/2025 | $5.80 | $5.88 | $5.75 | $5.80 | 30,200 |
| 12/24/2025 | $5.85 | $6.16 | $5.76 | $5.85 | 78,400 |
| 12/23/2025 | $5.97 | $5.99 | $5.76 | $5.90 | 58,800 |
| 12/22/2025 | $6.15 | $6.21 | $5.85 | $5.98 | 69,046 |
| 12/19/2025 | $6.21 | $6.28 | $6.15 | $6.18 | 26,300 |
| 12/18/2025 | $6.21 | $6.37 | $6.19 | $6.19 | 37,334 |
| 12/17/2025 | $6.22 | $6.42 | $6.17 | $6.24 | 44,429 |
| 12/16/2025 | $6.20 | $6.46 | $6.20 | $6.25 | 51,900 |
| 12/15/2025 | $6.51 | $6.68 | $6.11 | $6.17 | 80,800 |
| 12/12/2025 | $6.36 | $6.55 | $6.36 | $6.50 | 98,212 |
| 12/11/2025 | $6.61 | $6.61 | $6.37 | $6.47 | 44,135 |
| 12/10/2025 | $6.55 | $6.66 | $6.33 | $6.43 | 35,406 |
| 12/9/2025 | $6.55 | $6.88 | $6.41 | $6.61 | 168,300 |
| 12/8/2025 | $6.41 | $6.56 | $6.31 | $6.54 | 43,400 |
| 12/5/2025 | $6.80 | $6.80 | $6.44 | $6.47 | 47,400 |
| 12/4/2025 | $6.70 | $7.07 | $6.59 | $6.78 | 71,806 |
| 12/3/2025 | $6.25 | $6.82 | $6.25 | $6.63 | 44,500 |
| 12/2/2025 | $6.84 | $6.84 | $6.19 | $6.21 | 111,864 |
| 12/1/2025 | $7.07 | $7.21 | $6.69 | $6.70 | 113,442 |
| 11/28/2025 | $7.19 | $7.20 | $6.90 | $6.90 | 13,300 |
| 11/26/2025 | $7.15 | $7.15 | $6.90 | $6.91 | 38,900 |
| 11/25/2025 | $7.18 | $7.41 | $7.02 | $7.25 | 78,000 |
| 11/24/2025 | $7.51 | $7.51 | $6.90 | $6.91 | 71,127 |
| 11/21/2025 | $7.17 | $7.58 | $6.94 | $7.11 | 61,700 |
| 11/20/2025 | $7.60 | $7.69 | $7.13 | $7.15 | 28,300 |
| 11/19/2025 | $7.61 | $7.89 | $7.28 | $7.33 | 44,811 |
| 11/18/2025 | $7.72 | $7.88 | $7.50 | $7.63 | 68,800 |
| 11/17/2025 | $8.17 | $8.25 | $7.55 | $7.70 | 58,700 |
| 11/14/2025 | $8.32 | $8.32 | $8.04 | $8.16 | 34,606 |
| 11/13/2025 | $8.53 | $8.70 | $7.99 | $8.33 | 26,400 |
| 11/12/2025 | $8.27 | $8.60 | $8.07 | $8.55 | 30,500 |
| 11/11/2025 | $8.29 | $8.84 | $8.29 | $8.61 | 33,337 |
| 11/10/2025 | $8.23 | $8.35 | $8.14 | $8.20 | 8,300 |
| 11/7/2025 | $8.39 | $8.39 | $8.08 | $8.29 | 17,600 |
| 11/6/2025 | $8.17 | $8.39 | $8.07 | $8.39 | 24,310 |
| 11/5/2025 | $8.20 | $8.28 | $8.11 | $8.22 | 10,400 |