IQCD.QAIQCD.QA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.05 | $12.05 | $11.96 | $11.99 | 2.31M |
| 1/14/2026 | $12.03 | $12.07 | $11.92 | $12.07 | 2.69M |
| 1/13/2026 | $12.04 | $12.08 | $12.02 | $12.05 | 2.02M |
| 1/12/2026 | $12.02 | $12.07 | $11.98 | $12.07 | 1.51M |
| 1/11/2026 | $12.02 | $12.08 | $11.97 | $12.02 | 813,130 |
| 1/8/2026 | $12.01 | $12.04 | $11.95 | $11.96 | 1.04M |
| 1/7/2026 | $12.07 | $12.10 | $11.99 | $12.05 | 1.47M |
| 1/6/2026 | $12.10 | $12.12 | $12.02 | $12.11 | 2.30M |
| 1/5/2026 | $11.95 | $12.10 | $11.91 | $12.09 | 1.61M |
| 1/4/2026 | $11.93 | $11.95 | $11.89 | $11.95 | 503,113 |
| 12/31/2025 | $11.97 | $12.00 | $11.93 | $11.93 | 656,025 |
| 12/30/2025 | $12.01 | $12.04 | $11.97 | $12.00 | 913,075 |
| 12/29/2025 | $12.14 | $12.14 | $12.00 | $12.05 | 851,642 |
| 12/28/2025 | $12.13 | $12.16 | $12.06 | $12.12 | 458,566 |
| 12/25/2025 | $12.14 | $12.16 | $12.10 | $12.13 | 144,700 |
| 12/24/2025 | $12.19 | $12.19 | $12.10 | $12.15 | 676,768 |
| 12/23/2025 | $12.09 | $12.19 | $12.09 | $12.19 | 483,589 |
| 12/22/2025 | $11.98 | $12.17 | $11.95 | $12.17 | 1.14M |
| 12/21/2025 | $12.05 | $12.05 | $11.85 | $11.98 | 1.25M |
| 12/17/2025 | $12.01 | $12.10 | $11.80 | $11.80 | 7.01M |
| 12/16/2025 | $12.13 | $12.14 | $12.04 | $12.04 | 549,060 |
| 12/15/2025 | $12.20 | $12.27 | $12.12 | $12.12 | 1.21M |
| 12/14/2025 | $12.16 | $12.30 | $12.11 | $12.19 | 936,825 |
| 12/11/2025 | $12.10 | $12.29 | $12.10 | $12.29 | 2.18M |
| 12/10/2025 | $12.03 | $12.12 | $11.96 | $12.10 | 1.33M |
| 12/9/2025 | $12.06 | $12.08 | $11.96 | $11.99 | 1.42M |
| 12/8/2025 | $12.06 | $12.08 | $11.93 | $12.06 | 1.28M |
| 12/7/2025 | $12.07 | $12.10 | $12.04 | $12.05 | 1.80M |
| 12/4/2025 | $12.10 | $12.19 | $12.05 | $12.06 | 2.38M |
| 12/3/2025 | $12.14 | $12.14 | $12.04 | $12.09 | 1.33M |
| 12/2/2025 | $12.05 | $12.14 | $12.00 | $12.10 | 1.18M |
| 12/1/2025 | $12.16 | $12.19 | $12.03 | $12.05 | 890,575 |
| 11/30/2025 | $12.15 | $12.23 | $12.15 | $12.15 | 499,639 |
| 11/27/2025 | $12.14 | $12.29 | $12.14 | $12.15 | 378,511 |
| 11/26/2025 | $12.22 | $12.22 | $12.06 | $12.20 | 1.30M |
| 11/25/2025 | $12.30 | $12.30 | $12.13 | $12.23 | 1.13M |
| 11/24/2025 | $12.30 | $12.40 | $12.17 | $12.29 | 5.66M |
| 11/23/2025 | $12.21 | $12.31 | $12.16 | $12.31 | 791,746 |
| 11/20/2025 | $12.31 | $12.44 | $12.20 | $12.20 | 1.62M |
| 11/19/2025 | $12.12 | $12.59 | $12.12 | $12.47 | 2.09M |
| 11/18/2025 | $12.25 | $12.29 | $12.10 | $12.11 | 1.87M |
| 11/17/2025 | $12.51 | $12.55 | $12.26 | $12.34 | 1.73M |
| 11/16/2025 | $12.71 | $12.73 | $12.30 | $12.50 | 1.50M |
| 11/13/2025 | $12.77 | $12.91 | $12.77 | $12.79 | 1.01M |
| 11/12/2025 | $12.76 | $12.93 | $12.76 | $12.76 | 1.20M |
| 11/11/2025 | $12.70 | $12.85 | $12.70 | $12.84 | 1.36M |
| 11/10/2025 | $12.63 | $12.79 | $12.63 | $12.79 | 1.42M |
| 11/9/2025 | $12.67 | $12.72 | $12.62 | $12.69 | 292,027 |
| 11/6/2025 | $12.70 | $12.73 | $12.58 | $12.70 | 1.31M |
| 11/5/2025 | $12.70 | $12.70 | $12.56 | $12.68 | 671,365 |
| 11/4/2025 | $12.65 | $12.77 | $12.61 | $12.68 | 945,740 |
| 11/3/2025 | $12.64 | $12.68 | $12.58 | $12.65 | 686,504 |
| 11/2/2025 | $12.70 | $12.80 | $12.63 | $12.64 | 639,823 |
| 10/30/2025 | $12.73 | $12.73 | $12.61 | $12.70 | 1.56M |
| 10/29/2025 | $12.65 | $12.75 | $12.62 | $12.74 | 1.40M |
| 10/28/2025 | $12.59 | $12.81 | $12.51 | $12.75 | 3.10M |
| 10/27/2025 | $12.60 | $12.60 | $12.49 | $12.56 | 1.11M |
| 10/26/2025 | $12.38 | $12.61 | $12.38 | $12.60 | 972,556 |
| 10/23/2025 | $12.34 | $12.59 | $12.34 | $12.41 | 1.74M |
| 10/22/2025 | $12.26 | $12.39 | $12.26 | $12.39 | 1.38M |
| 10/21/2025 | $12.30 | $12.37 | $12.26 | $12.32 | 488,613 |
| 10/20/2025 | $12.25 | $12.40 | $12.25 | $12.27 | 1.06M |
| 10/19/2025 | $12.26 | $12.36 | $12.26 | $12.34 | 483,957 |