ISA.CL(ISA.CL)
ISA.CL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $30020.00 | $30380.00 | $29540.00 | $30020.00 | 213,241 |
| 7/9/2026 | $30640.00 | $30700.00 | $30180.00 | $30440.00 | 135,798 |
| 7/8/2026 | $30200.00 | $30740.00 | $30020.00 | $30700.00 | 163,643 |
| 7/7/2026 | $29800.00 | $30200.00 | $29040.00 | $30200.00 | 287,526 |
| 7/6/2026 | $30000.00 | $30160.00 | $29500.00 | $29980.00 | 112,339 |
| 7/3/2026 | $29980.00 | $30200.00 | $29720.00 | $30080.00 | 49,053 |
| 7/2/2026 | $30400.00 | $30400.00 | $29560.00 | $29560.00 | 212,649 |
| 7/1/2026 | $29000.00 | $30180.00 | $29000.00 | $30100.00 | 311,864 |
| 6/30/2026 | $29900.00 | $30080.00 | $29500.00 | $29500.00 | 426,402 |
| 6/26/2026 | $30080.00 | $30200.00 | $29540.00 | $29540.00 | 74,332 |
| 6/25/2026 | $30500.00 | $30940.00 | $29580.00 | $29580.00 | 212,564 |
| 6/24/2026 | $32280.00 | $32500.00 | $30200.00 | $30200.00 | 387,832 |
| 6/23/2026 | $33500.00 | $33680.00 | $31600.00 | $31800.00 | 1.50M |
| 6/22/2026 | $36800.00 | $36800.00 | $33080.00 | $33500.00 | 178,540 |
| 6/19/2026 | $32580.00 | $36000.00 | $31820.00 | $36000.00 | 941,946 |
| 6/18/2026 | $33200.00 | $33480.00 | $32520.00 | $32520.00 | 198,026 |
| 6/17/2026 | $32140.00 | $33400.00 | $32140.00 | $33180.00 | 320,120 |
| 6/16/2026 | $30700.00 | $33400.00 | $30700.00 | $33400.00 | 199,254 |
| 6/12/2026 | $29780.00 | $32200.00 | $29500.00 | $31500.00 | 554,343 |
| 6/11/2026 | $29860.00 | $29860.00 | $29200.00 | $29780.00 | 186,974 |
| 6/10/2026 | $29300.00 | $29500.00 | $28520.00 | $29200.00 | 240,891 |
| 6/9/2026 | $29620.00 | $30300.00 | $28500.00 | $29020.00 | 292,342 |
| 6/5/2026 | $29360.00 | $30160.00 | $29360.00 | $29600.00 | 203,787 |
| 6/4/2026 | $29720.00 | $30400.00 | $29540.00 | $30180.00 | 183,357 |
| 6/3/2026 | $30000.00 | $30020.00 | $29320.00 | $30000.00 | 185,571 |
| 6/2/2026 | $31480.00 | $31480.00 | $30100.00 | $30100.00 | 344,103 |
| 6/1/2026 | $30680.00 | $32000.00 | $30680.00 | $31000.00 | 651,733 |
| 5/29/2026 | $30000.00 | $30680.00 | $29500.00 | $30200.00 | 3.18M |
| 5/28/2026 | $29100.00 | $30000.00 | $29100.00 | $30000.00 | 137,222 |
| 5/27/2026 | $31000.00 | $31000.00 | $29460.00 | $30180.00 | 178,497 |
| 5/26/2026 | $28680.00 | $31300.00 | $28680.00 | $30960.00 | 669,803 |
| 5/25/2026 | $28520.00 | $30600.00 | $28520.00 | $30600.00 | 127,989 |
| 5/22/2026 | $28400.00 | $28840.00 | $28240.00 | $28240.00 | 191,703 |
| 5/21/2026 | $27640.00 | $29000.00 | $27640.00 | $29000.00 | 253,612 |
| 5/20/2026 | $27700.00 | $29000.00 | $27700.00 | $28400.00 | 252,428 |
| 5/19/2026 | $28560.00 | $29140.00 | $27680.00 | $28600.00 | 316,479 |
| 5/15/2026 | $29460.00 | $29460.00 | $28360.00 | $28920.00 | 141,108 |
| 5/14/2026 | $26700.00 | $29500.00 | $26700.00 | $28560.00 | 304,554 |
| 5/13/2026 | $27800.00 | $27800.00 | $26700.00 | $26700.00 | 308,770 |
| 5/12/2026 | $28020.00 | $29360.00 | $27000.00 | $27000.00 | 580,453 |
| 5/11/2026 | $28500.00 | $29580.00 | $28400.00 | $28460.00 | 99,955 |
| 5/8/2026 | $29500.00 | $29620.00 | $28500.00 | $28500.00 | 228,769 |
| 5/7/2026 | $29440.00 | $30300.00 | $29440.00 | $30020.00 | 320,811 |
| 5/6/2026 | $29500.00 | $30380.00 | $29020.00 | $30380.00 | 236,401 |
| 5/5/2026 | $28700.00 | $29480.00 | $28460.00 | $29480.00 | - |
| 5/4/2026 | $28500.00 | $28780.00 | $27500.00 | $28780.00 | 104,877 |
| 4/30/2026 | $27840.00 | $28580.00 | $27520.00 | $28140.00 | 225,284 |
| 4/29/2026 | $28800.00 | $28800.00 | $27800.00 | $27800.00 | 202,917 |
| 4/28/2026 | $28720.00 | $28780.00 | $28020.00 | $28360.00 | 145,460 |
| 4/27/2026 | $29240.00 | $29800.00 | $28800.00 | $28800.00 | 118,220 |
| 4/24/2026 | $29700.00 | $30200.00 | $28920.00 | $30200.00 | 103,418 |
| 4/23/2026 | $29600.00 | $29700.00 | $29120.00 | $29700.00 | 96,883 |
| 4/22/2026 | $28820.00 | $29600.00 | $28820.00 | $29600.00 | 152,605 |
| 4/21/2026 | $28980.00 | $29880.00 | $28600.00 | $29120.00 | 81,343 |
| 4/20/2026 | $30180.00 | $30300.00 | $28980.00 | $28980.00 | 234,349 |
| 4/17/2026 | $30480.00 | $30800.00 | $30180.00 | $30180.00 | 156,217 |
| 4/16/2026 | $30740.00 | $30800.00 | $30080.00 | $30480.00 | 175,558 |
| 4/15/2026 | $30480.00 | $30800.00 | $29900.00 | $30740.00 | 228,379 |
| 4/14/2026 | $29200.00 | $29200.00 | $29200.00 | $29200.00 | - |