ISMEN.ISISMEN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $42.16 | $42.54 | $41.34 | $42.10 | 12.05M |
| 1/13/2026 | $41.18 | $42.20 | $41.08 | $42.00 | 9.82M |
| 1/12/2026 | $41.18 | $41.44 | $40.96 | $41.18 | 9.39M |
| 1/9/2026 | $41.54 | $41.86 | $41.02 | $41.18 | 9.61M |
| 1/8/2026 | $41.84 | $42.06 | $40.92 | $41.54 | 6.98M |
| 1/7/2026 | $42.16 | $42.50 | $41.50 | $41.84 | 8.72M |
| 1/6/2026 | $41.52 | $42.20 | $41.22 | $42.00 | 8.26M |
| 1/5/2026 | $40.60 | $41.58 | $40.48 | $41.38 | 9.38M |
| 1/2/2026 | $39.78 | $40.58 | $39.76 | $40.56 | 8.11M |
| 12/31/2025 | $40.14 | $40.72 | $39.62 | $39.62 | 10.72M |
| 12/30/2025 | $40.30 | $40.42 | $39.42 | $39.88 | 10.25M |
| 12/29/2025 | $40.84 | $41.14 | $40.20 | $40.30 | 5.98M |
| 12/26/2025 | $41.10 | $41.12 | $40.46 | $40.78 | 5.60M |
| 12/25/2025 | $40.90 | $41.20 | $40.80 | $41.10 | 2.56M |
| 12/24/2025 | $40.66 | $41.18 | $40.08 | $40.78 | 7.46M |
| 12/23/2025 | $40.00 | $40.94 | $39.82 | $40.18 | 8.24M |
| 12/22/2025 | $40.30 | $40.54 | $39.92 | $40.00 | 3.85M |
| 12/19/2025 | $40.40 | $40.54 | $39.86 | $40.22 | 5.97M |
| 12/18/2025 | $40.84 | $40.86 | $40.36 | $40.38 | 4.60M |
| 12/17/2025 | $41.04 | $41.22 | $40.56 | $40.60 | 4.89M |
| 12/16/2025 | $41.88 | $41.88 | $40.98 | $41.00 | 4.82M |
| 12/15/2025 | $41.30 | $41.82 | $41.10 | $41.68 | 6.84M |
| 12/12/2025 | $41.02 | $41.38 | $40.66 | $41.24 | 5.40M |
| 12/11/2025 | $41.04 | $41.38 | $40.56 | $40.62 | 5.27M |
| 12/10/2025 | $41.04 | $41.32 | $40.64 | $40.94 | 3.87M |
| 12/9/2025 | $42.08 | $42.08 | $41.00 | $41.00 | 5.61M |
| 12/8/2025 | $41.96 | $42.64 | $41.60 | $41.88 | 6.89M |
| 12/5/2025 | $41.46 | $41.80 | $41.22 | $41.52 | 3.24M |
| 12/4/2025 | $41.76 | $42.12 | $41.26 | $41.46 | 3.44M |
| 12/3/2025 | $41.44 | $42.44 | $41.44 | $41.62 | 5.96M |
| 12/2/2025 | $41.72 | $41.88 | $41.20 | $41.50 | 4.42M |
| 12/1/2025 | $39.98 | $41.84 | $39.98 | $41.72 | 8.01M |
| 11/28/2025 | $40.10 | $40.18 | $39.86 | $39.94 | 2.68M |
| 11/27/2025 | $40.00 | $40.30 | $39.96 | $40.10 | 4.37M |
| 11/26/2025 | $40.08 | $40.34 | $39.82 | $39.82 | 3.75M |
| 11/25/2025 | $40.30 | $40.60 | $39.88 | $39.96 | 5.16M |
| 11/24/2025 | $40.48 | $40.60 | $39.94 | $40.28 | 4.82M |
| 11/21/2025 | $40.72 | $40.80 | $40.40 | $40.50 | 3.48M |
| 11/20/2025 | $40.96 | $41.30 | $40.60 | $40.94 | 3.65M |
| 11/19/2025 | $40.22 | $40.96 | $40.18 | $40.70 | 5.51M |
| 11/18/2025 | $40.06 | $40.34 | $39.70 | $40.02 | 4.34M |
| 11/17/2025 | $40.00 | $40.86 | $39.94 | $40.06 | 6.37M |
| 11/14/2025 | $39.58 | $40.12 | $39.32 | $39.78 | 4.02M |
| 11/13/2025 | $40.22 | $40.58 | $39.76 | $39.78 | 5.17M |
| 11/12/2025 | $40.98 | $41.04 | $39.98 | $40.16 | 6.44M |
| 11/11/2025 | $41.18 | $41.70 | $39.44 | $40.54 | 7.51M |
| 11/10/2025 | $42.46 | $42.46 | $41.06 | $41.18 | 4.64M |
| 11/7/2025 | $43.86 | $44.32 | $41.98 | $42.06 | 12.47M |
| 11/6/2025 | $44.72 | $45.18 | $44.32 | $44.60 | 4.35M |
| 11/5/2025 | $44.42 | $45.04 | $43.80 | $44.68 | 5.68M |
| 11/4/2025 | $45.40 | $45.72 | $44.08 | $44.42 | 6.74M |
| 11/3/2025 | $43.80 | $45.72 | $43.80 | $45.34 | 6.93M |
| 10/31/2025 | $43.22 | $44.62 | $43.08 | $43.96 | 5.89M |
| 10/30/2025 | $42.42 | $44.06 | $42.42 | $43.20 | 5.86M |
| 10/28/2025 | $43.42 | $43.52 | $42.36 | $42.36 | 3.44M |
| 10/27/2025 | $45.70 | $45.70 | $43.42 | $43.42 | 8.13M |
| 10/24/2025 | $42.90 | $46.04 | $41.94 | $45.82 | 18.66M |
| 10/23/2025 | $42.44 | $42.68 | $41.50 | $41.86 | 4.00M |
| 10/22/2025 | $41.00 | $43.04 | $40.88 | $42.40 | 7.04M |
| 10/21/2025 | $40.32 | $41.34 | $40.02 | $40.70 | 5.11M |
| 10/20/2025 | $39.56 | $40.60 | $38.88 | $40.28 | 7.41M |
| 10/17/2025 | $39.72 | $39.96 | $38.16 | $39.52 | 7.37M |
| 10/16/2025 | $40.40 | $40.44 | $39.54 | $39.72 | 6.37M |