IMBA.SW(IMBA.SW)
IMBA.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 1,334 |
| 7/9/2026 | $4.47 | $4.50 | $4.47 | $4.50 | 128 |
| 7/8/2026 | $4.48 | $4.52 | $4.48 | $4.50 | 12,514 |
| 7/7/2026 | $4.52 | $4.52 | $4.51 | $4.51 | 21,457 |
| 7/6/2026 | $4.51 | $4.51 | $4.50 | $4.50 | 86 |
| 7/3/2026 | $4.50 | $4.50 | $4.49 | $4.50 | 279 |
| 7/2/2026 | $4.53 | $4.53 | $4.52 | $4.52 | 44,710 |
| 7/1/2026 | $4.53 | $4.53 | $4.52 | $4.52 | 139,750 |
| 6/30/2026 | $4.54 | $4.55 | $4.53 | $4.53 | 3,663 |
| 6/29/2026 | $4.54 | $4.56 | $4.54 | $4.54 | 3,202 |
| 6/26/2026 | $4.55 | $4.55 | $4.55 | $4.55 | 2 |
| 6/25/2026 | $4.56 | $4.56 | $4.56 | $4.56 | 5,043 |
| 6/24/2026 | $4.52 | $4.52 | $4.52 | $4.52 | 2,400 |
| 6/23/2026 | $4.52 | $4.52 | $4.52 | $4.52 | 10 |
| 6/22/2026 | $4.53 | $4.53 | $4.52 | $4.52 | 169 |
| 6/19/2026 | $4.53 | $4.53 | $4.50 | $4.51 | 3,840 |
| 6/18/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 6,428 |
| 6/17/2026 | $4.44 | $4.44 | $4.44 | $4.44 | 5,786 |
| 6/16/2026 | $4.47 | $4.47 | $4.47 | $4.47 | 936 |
| 6/15/2026 | $4.46 | $4.46 | $4.46 | $4.46 | 2,490 |
| 6/12/2026 | $4.45 | $4.45 | $4.45 | $4.45 | - |
| 6/11/2026 | $4.45 | $4.45 | $4.45 | $4.45 | - |
| 6/10/2026 | $4.44 | $4.44 | $4.44 | $4.44 | - |
| 6/9/2026 | $4.41 | $4.41 | $4.41 | $4.41 | 54 |
| 6/8/2026 | $4.44 | $4.44 | $4.44 | $4.44 | 13 |
| 6/5/2026 | $4.42 | $4.42 | $4.39 | $4.41 | 2,484 |
| 6/4/2026 | $4.43 | $4.43 | $4.41 | $4.41 | 2,506 |
| 6/3/2026 | $4.41 | $4.42 | $4.39 | $4.39 | 100 |
| 6/2/2026 | $4.40 | $4.40 | $4.39 | $4.40 | 69,024 |
| 6/1/2026 | $4.37 | $4.38 | $4.37 | $4.37 | 81 |
| 5/29/2026 | $4.38 | $4.38 | $4.38 | $4.38 | 2,230 |
| 5/28/2026 | $4.40 | $4.40 | $4.40 | $4.40 | - |
| 5/27/2026 | $4.40 | $4.40 | $4.40 | $4.40 | 4 |
| 5/26/2026 | $4.37 | $4.37 | $4.37 | $4.37 | - |
| 5/22/2026 | $4.37 | $4.37 | $4.37 | $4.37 | - |
| 5/21/2026 | $4.36 | $4.37 | $4.36 | $4.37 | 24,676 |
| 5/20/2026 | $4.35 | $4.35 | $4.34 | $4.34 | 3,457 |
| 5/19/2026 | $4.35 | $4.35 | $4.32 | $4.33 | 30,329 |
| 5/18/2026 | $4.33 | $4.35 | $4.33 | $4.34 | 2,546 |
| 5/15/2026 | $4.38 | $4.38 | $4.35 | $4.36 | 15,185 |
| 5/13/2026 | $4.37 | $4.37 | $4.36 | $4.36 | 1,689 |
| 5/12/2026 | $4.36 | $4.36 | $4.36 | $4.36 | 67,492 |
| 5/11/2026 | $4.34 | $4.34 | $4.34 | $4.34 | - |
| 5/8/2026 | $4.36 | $4.36 | $4.34 | $4.34 | 114 |
| 5/7/2026 | $4.38 | $4.38 | $4.36 | $4.37 | 1,348 |
| 5/6/2026 | $4.37 | $4.37 | $4.35 | $4.35 | 7,320 |
| 5/5/2026 | $4.41 | $4.41 | $4.35 | $4.36 | 126 |
| 5/4/2026 | $4.35 | $4.35 | $4.35 | $4.35 | - |
| 4/30/2026 | $4.37 | $4.37 | $4.35 | $4.35 | 35,299 |
| 4/29/2026 | $4.42 | $4.42 | $4.42 | $4.42 | 19,610 |
| 4/28/2026 | $4.41 | $4.41 | $4.41 | $4.41 | 19,992 |
| 4/27/2026 | $4.39 | $4.39 | $4.39 | $4.39 | 70 |
| 4/24/2026 | $4.40 | $4.40 | $4.40 | $4.40 | 38 |
| 4/23/2026 | $4.39 | $4.39 | $4.39 | $4.39 | 27,380 |
| 4/22/2026 | $4.39 | $4.39 | $4.39 | $4.39 | 109,622 |
| 4/21/2026 | $4.40 | $4.40 | $4.40 | $4.40 | 7,098 |
| 4/20/2026 | $4.38 | $4.38 | $4.38 | $4.38 | - |
| 4/17/2026 | $4.38 | $4.38 | $4.38 | $4.38 | 38 |
| 4/16/2026 | $4.40 | $4.40 | $4.40 | $4.40 | 2 |
| 4/15/2026 | $4.39 | $4.39 | $4.39 | $4.39 | - |
| 4/14/2026 | $4.39 | $4.39 | $4.39 | $4.39 | 19,345 |
| 4/13/2026 | $4.43 | $4.43 | $4.43 | $4.43 | - |