ISCTR.ISISCTR.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.61 | $14.67 | $14.16 | $14.26 | 714.81M |
| 1/14/2026 | $14.63 | $14.67 | $14.48 | $14.64 | 571.04M |
| 1/13/2026 | $14.47 | $14.69 | $14.43 | $14.59 | 702.45M |
| 1/12/2026 | $14.51 | $14.63 | $14.37 | $14.45 | 588.74M |
| 1/9/2026 | $14.52 | $14.68 | $14.36 | $14.47 | 614.42M |
| 1/8/2026 | $14.44 | $14.58 | $14.32 | $14.46 | 607.84M |
| 1/7/2026 | $14.70 | $14.72 | $14.33 | $14.42 | 571.55M |
| 1/6/2026 | $14.42 | $14.75 | $14.34 | $14.64 | 758.28M |
| 1/5/2026 | $14.50 | $14.55 | $14.31 | $14.39 | 602.36M |
| 1/2/2026 | $14.15 | $14.39 | $14.07 | $14.38 | 598.69M |
| 12/31/2025 | $13.62 | $14.10 | $13.62 | $14.09 | 524.37M |
| 12/30/2025 | $13.54 | $13.71 | $13.38 | $13.58 | 458.33M |
| 12/29/2025 | $13.54 | $13.67 | $13.41 | $13.50 | 470.04M |
| 12/26/2025 | $13.68 | $13.74 | $13.46 | $13.53 | 415.27M |
| 12/25/2025 | $13.80 | $13.87 | $13.66 | $13.67 | 262.75M |
| 12/24/2025 | $13.91 | $14.10 | $13.72 | $13.72 | 563.83M |
| 12/23/2025 | $14.04 | $14.19 | $13.84 | $13.89 | 626.62M |
| 12/22/2025 | $14.03 | $14.21 | $13.99 | $14.06 | 658.99M |
| 12/19/2025 | $14.01 | $14.08 | $13.91 | $14.02 | 539.30M |
| 12/18/2025 | $13.97 | $14.07 | $13.86 | $14.01 | 531.56M |
| 12/17/2025 | $13.86 | $14.01 | $13.71 | $13.94 | 497.44M |
| 12/16/2025 | $14.05 | $14.07 | $13.82 | $13.88 | 431.67M |
| 12/15/2025 | $13.93 | $14.11 | $13.85 | $14.05 | 483.30M |
| 12/12/2025 | $14.00 | $14.11 | $13.84 | $13.91 | 453.63M |
| 12/11/2025 | $14.10 | $14.14 | $13.79 | $13.89 | 797.12M |
| 12/10/2025 | $14.35 | $14.37 | $13.90 | $14.05 | 502.65M |
| 12/9/2025 | $14.24 | $14.40 | $14.18 | $14.33 | 501.12M |
| 12/8/2025 | $14.19 | $14.45 | $14.10 | $14.22 | 633.05M |
| 12/5/2025 | $13.65 | $14.10 | $13.60 | $14.07 | 633.31M |
| 12/4/2025 | $13.93 | $13.95 | $13.61 | $13.66 | 673.48M |
| 12/3/2025 | $13.95 | $14.24 | $13.86 | $13.88 | 1.28B |
| 12/2/2025 | $14.00 | $14.19 | $13.72 | $13.89 | 713.53M |
| 12/1/2025 | $13.56 | $14.08 | $13.39 | $13.96 | 789.53M |
| 11/28/2025 | $13.31 | $13.66 | $13.26 | $13.57 | 481.36M |
| 11/27/2025 | $13.20 | $13.59 | $13.18 | $13.34 | 581.07M |
| 11/26/2025 | $13.10 | $13.19 | $12.99 | $13.10 | 460.31M |
| 11/25/2025 | $12.90 | $13.17 | $12.81 | $13.09 | 727.45M |
| 11/24/2025 | $12.64 | $12.95 | $12.62 | $12.85 | 537.49M |
| 11/21/2025 | $12.68 | $12.72 | $12.47 | $12.70 | 494.30M |
| 11/20/2025 | $12.72 | $12.88 | $12.64 | $12.82 | 415.00M |
| 11/19/2025 | $12.32 | $12.88 | $12.27 | $12.64 | 681.33M |
| 11/18/2025 | $12.20 | $12.44 | $12.14 | $12.27 | 563.62M |
| 11/17/2025 | $12.43 | $12.47 | $12.16 | $12.24 | 535.76M |
| 11/14/2025 | $12.37 | $12.50 | $12.22 | $12.32 | 313.20M |
| 11/13/2025 | $12.41 | $12.52 | $12.28 | $12.41 | 370.13M |
| 11/12/2025 | $12.32 | $12.55 | $12.21 | $12.36 | 397.22M |
| 11/11/2025 | $12.60 | $12.73 | $11.97 | $12.20 | 769.42M |
| 11/10/2025 | $12.97 | $12.98 | $12.55 | $12.58 | 447.03M |
| 11/7/2025 | $13.23 | $13.26 | $12.75 | $12.88 | 559.49M |
| 11/6/2025 | $13.15 | $13.33 | $13.06 | $13.25 | 491.29M |
| 11/5/2025 | $12.91 | $13.18 | $12.79 | $13.10 | 621.66M |
| 11/4/2025 | $12.87 | $13.18 | $12.79 | $12.89 | 588.92M |
| 11/3/2025 | $12.76 | $13.19 | $12.74 | $12.93 | 669.07M |
| 10/31/2025 | $12.45 | $12.75 | $12.28 | $12.65 | 630.03M |
| 10/30/2025 | $12.51 | $12.66 | $12.37 | $12.45 | 505.08M |
| 10/28/2025 | $12.52 | $12.60 | $12.38 | $12.41 | 256.20M |
| 10/27/2025 | $13.05 | $13.09 | $12.45 | $12.51 | 752.14M |
| 10/24/2025 | $12.25 | $13.26 | $12.25 | $13.18 | 1.47B |
| 10/23/2025 | $12.07 | $12.31 | $11.95 | $12.06 | 694.82M |
| 10/22/2025 | $12.11 | $12.31 | $12.04 | $12.06 | 526.22M |
| 10/21/2025 | $11.77 | $12.15 | $11.71 | $12.06 | 559.33M |
| 10/20/2025 | $11.32 | $11.85 | $11.22 | $11.77 | 645.05M |
| 10/17/2025 | $11.53 | $11.61 | $11.11 | $11.28 | 495.13M |