IONEXCHANG.BOIONEXCHANG.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $350.10 | $355.10 | $344.25 | $351.50 | 6,438 |
| 1/13/2026 | $347.05 | $357.30 | $342.45 | $350.00 | 8,620 |
| 1/12/2026 | $348.30 | $351.00 | $341.20 | $346.45 | 16,746 |
| 1/9/2026 | $364.05 | $364.60 | $353.20 | $354.35 | 10,028 |
| 1/8/2026 | $365.00 | $372.00 | $364.65 | $368.40 | 6,782 |
| 1/7/2026 | $375.00 | $375.00 | $368.00 | $368.85 | 3,870 |
| 1/6/2026 | $376.00 | $376.90 | $372.30 | $375.15 | 8,660 |
| 1/5/2026 | $383.20 | $384.95 | $377.00 | $378.65 | 9,300 |
| 1/2/2026 | $374.80 | $388.00 | $372.50 | $386.60 | 14,253 |
| 1/1/2026 | $381.00 | $383.25 | $372.55 | $373.90 | 5,414 |
| 12/31/2025 | $380.00 | $383.65 | $378.10 | $381.00 | 10,984 |
| 12/30/2025 | $389.75 | $398.35 | $378.35 | $383.65 | 23,859 |
| 12/29/2025 | $385.00 | $392.70 | $384.20 | $390.90 | 19,853 |
| 12/26/2025 | $374.05 | $393.25 | $369.30 | $382.80 | 41,883 |
| 12/24/2025 | $373.00 | $377.45 | $367.85 | $368.65 | 7,095 |
| 12/23/2025 | $375.70 | $377.55 | $370.25 | $371.40 | 9,558 |
| 12/22/2025 | $375.75 | $377.60 | $372.00 | $375.95 | 12,890 |
| 12/19/2025 | $371.40 | $380.90 | $367.40 | $374.80 | 21,090 |
| 12/18/2025 | $377.45 | $377.45 | $368.50 | $370.95 | 19,979 |
| 12/17/2025 | $395.35 | $395.35 | $375.20 | $378.15 | 52,723 |
| 12/16/2025 | $389.00 | $416.25 | $388.85 | $396.65 | 618,999 |
| 12/15/2025 | $350.10 | $386.10 | $350.10 | $382.65 | 111,273 |
| 12/12/2025 | $351.90 | $355.00 | $349.65 | $351.15 | 5,427 |
| 12/11/2025 | $353.90 | $356.30 | $350.45 | $351.85 | 10,061 |
| 12/10/2025 | $361.40 | $369.10 | $354.35 | $355.80 | 20,682 |
| 12/9/2025 | $334.50 | $364.25 | $331.25 | $361.40 | 13,707 |
| 12/8/2025 | $340.05 | $340.05 | $331.50 | $334.45 | 26,366 |
| 12/5/2025 | $336.15 | $344.00 | $336.15 | $340.10 | 11,584 |
| 12/4/2025 | $337.00 | $342.90 | $337.00 | $341.70 | 10,166 |
| 12/3/2025 | $340.05 | $346.50 | $339.15 | $341.80 | 5,243 |
| 12/2/2025 | $349.55 | $349.85 | $340.00 | $341.30 | 4,359 |
| 12/1/2025 | $350.50 | $355.00 | $347.55 | $349.60 | 5,419 |
| 11/28/2025 | $351.85 | $354.45 | $348.00 | $350.05 | 10,212 |
| 11/27/2025 | $348.00 | $354.90 | $348.00 | $351.90 | 14,926 |
| 11/26/2025 | $345.90 | $353.95 | $345.60 | $349.15 | 4,534 |
| 11/25/2025 | $344.75 | $352.50 | $343.95 | $345.85 | 15,395 |
| 11/24/2025 | $349.25 | $353.10 | $343.95 | $347.20 | 19,559 |
| 11/21/2025 | $355.20 | $356.10 | $345.10 | $346.10 | 10,110 |
| 11/19/2025 | $362.05 | $364.75 | $358.00 | $360.95 | 21,569 |
| 11/18/2025 | $370.15 | $370.15 | $363.75 | $364.60 | 6,732 |
| 11/17/2025 | $368.00 | $377.75 | $367.30 | $371.45 | 30,504 |
| 11/14/2025 | $368.60 | $372.00 | $366.00 | $367.65 | 19,929 |
| 11/13/2025 | $368.85 | $376.90 | $367.10 | $368.60 | 13,134 |
| 11/12/2025 | $366.15 | $372.30 | $366.15 | $368.85 | 7,138 |
| 11/11/2025 | $372.00 | $375.15 | $365.35 | $367.80 | 34,269 |
| 11/10/2025 | $378.35 | $380.85 | $368.80 | $371.90 | 20,713 |
| 11/7/2025 | $389.95 | $389.95 | $377.85 | $380.40 | 23,752 |
| 11/6/2025 | $396.80 | $398.80 | $384.00 | $386.10 | 24,353 |
| 11/4/2025 | $405.05 | $405.05 | $395.35 | $396.75 | 11,604 |
| 11/3/2025 | $403.95 | $407.70 | $400.00 | $404.15 | 6,059 |
| 10/31/2025 | $403.05 | $404.00 | $394.85 | $400.10 | 14,403 |
| 10/30/2025 | $398.15 | $405.10 | $396.85 | $402.00 | 12,559 |
| 10/29/2025 | $390.05 | $401.65 | $390.05 | $398.70 | 20,545 |
| 10/28/2025 | $397.00 | $398.80 | $391.00 | $392.05 | 4,724 |
| 10/27/2025 | $399.95 | $402.45 | $396.60 | $397.25 | 5,155 |
| 10/24/2025 | $403.05 | $404.60 | $398.25 | $399.05 | 11,907 |
| 10/23/2025 | $409.95 | $409.95 | $403.00 | $404.30 | 5,668 |
| 10/21/2025 | $396.10 | $409.85 | $396.10 | $406.10 | 12,061 |
| 10/20/2025 | $404.00 | $408.20 | $394.70 | $401.30 | 17,130 |
| 10/17/2025 | $403.15 | $407.45 | $397.75 | $402.90 | 13,566 |
| 10/16/2025 | $396.55 | $409.85 | $395.60 | $407.45 | 9,860 |