ISP.MIISP.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.00 | $6.03 | $5.96 | $5.98 | 19.68M |
| 1/14/2026 | $5.99 | $6.01 | $5.96 | $5.97 | 39.91M |
| 1/13/2026 | $6.01 | $6.02 | $5.98 | $5.99 | 31.22M |
| 1/12/2026 | $5.90 | $5.99 | $5.89 | $5.99 | 30.20M |
| 1/9/2026 | $5.96 | $5.96 | $5.91 | $5.93 | 30.95M |
| 1/8/2026 | $5.88 | $5.95 | $5.87 | $5.95 | 28.93M |
| 1/7/2026 | $6.01 | $6.01 | $5.91 | $5.91 | 43.02M |
| 1/6/2026 | $6.04 | $6.10 | $5.98 | $5.98 | 41.48M |
| 1/5/2026 | $5.99 | $6.05 | $5.98 | $6.04 | 57.60M |
| 1/2/2026 | $5.92 | $5.96 | $5.88 | $5.96 | 47.32M |
| 12/30/2025 | $5.84 | $5.95 | $5.84 | $5.92 | 43.85M |
| 12/29/2025 | $5.90 | $5.90 | $5.84 | $5.84 | 33.55M |
| 12/23/2025 | $5.88 | $5.90 | $5.84 | $5.87 | 27.86M |
| 12/22/2025 | $5.91 | $5.95 | $5.88 | $5.88 | 29.51M |
| 12/19/2025 | $5.89 | $5.91 | $5.86 | $5.91 | 119.24M |
| 12/18/2025 | $5.85 | $5.88 | $5.81 | $5.88 | 56.22M |
| 12/17/2025 | $5.82 | $5.86 | $5.81 | $5.83 | 38.58M |
| 12/16/2025 | $5.77 | $5.84 | $5.77 | $5.78 | 53.91M |
| 12/15/2025 | $5.70 | $5.80 | $5.70 | $5.79 | 53.99M |
| 12/12/2025 | $5.76 | $5.79 | $5.66 | $5.67 | 38.90M |
| 12/11/2025 | $5.64 | $5.75 | $5.62 | $5.72 | 49.60M |
| 12/10/2025 | $5.65 | $5.66 | $5.61 | $5.63 | 39.06M |
| 12/9/2025 | $5.64 | $5.68 | $5.63 | $5.67 | 34.88M |
| 12/8/2025 | $5.62 | $5.62 | $5.59 | $5.62 | 27.80M |
| 12/5/2025 | $5.67 | $5.67 | $5.61 | $5.61 | 34.54M |
| 12/4/2025 | $5.61 | $5.62 | $5.55 | $5.62 | 39.34M |
| 12/3/2025 | $5.61 | $5.65 | $5.57 | $5.58 | 35.22M |
| 12/2/2025 | $5.60 | $5.62 | $5.56 | $5.60 | 39.96M |
| 12/1/2025 | $5.59 | $5.59 | $5.52 | $5.58 | 36.83M |
| 11/28/2025 | $5.58 | $5.60 | $5.54 | $5.59 | 26.57M |
| 11/27/2025 | $5.59 | $5.61 | $5.56 | $5.58 | 25.30M |
| 11/26/2025 | $5.53 | $5.59 | $5.49 | $5.58 | 38.63M |
| 11/25/2025 | $5.45 | $5.53 | $5.38 | $5.51 | 46.45M |
| 11/24/2025 | $5.53 | $5.54 | $5.41 | $5.45 | 63.50M |
| 11/21/2025 | $5.59 | $5.64 | $5.55 | $5.62 | 53.60M |
| 11/20/2025 | $5.67 | $5.70 | $5.62 | $5.65 | 48.35M |
| 11/19/2025 | $5.56 | $5.64 | $5.48 | $5.59 | 52.87M |
| 11/18/2025 | $5.62 | $5.66 | $5.52 | $5.56 | 73.60M |
| 11/17/2025 | $5.81 | $5.83 | $5.71 | $5.73 | 47.68M |
| 11/14/2025 | $5.92 | $5.93 | $5.77 | $5.80 | 71.00M |
| 11/13/2025 | $5.97 | $6.01 | $5.96 | $5.98 | 54.22M |
| 11/12/2025 | $5.90 | $5.99 | $5.88 | $5.94 | 78.15M |
| 11/11/2025 | $5.79 | $5.87 | $5.77 | $5.85 | 62.65M |
| 11/10/2025 | $5.67 | $5.78 | $5.65 | $5.77 | 93.26M |
| 11/7/2025 | $5.61 | $5.63 | $5.55 | $5.57 | 37.77M |
| 11/6/2025 | $5.63 | $5.64 | $5.57 | $5.58 | 44.41M |
| 11/5/2025 | $5.51 | $5.61 | $5.51 | $5.61 | 42.97M |
| 11/4/2025 | $5.50 | $5.58 | $5.47 | $5.57 | 44.67M |
| 11/3/2025 | $5.57 | $5.63 | $5.54 | $5.55 | 48.91M |
| 10/31/2025 | $5.70 | $5.77 | $5.46 | $5.58 | 118.81M |
| 10/30/2025 | $5.70 | $5.71 | $5.63 | $5.70 | 49.25M |
| 10/29/2025 | $5.62 | $5.68 | $5.62 | $5.67 | 48.37M |
| 10/28/2025 | $5.57 | $5.62 | $5.55 | $5.61 | 30.99M |
| 10/27/2025 | $5.49 | $5.58 | $5.48 | $5.56 | 49.60M |
| 10/24/2025 | $5.47 | $5.48 | $5.42 | $5.46 | 28.48M |
| 10/23/2025 | $5.45 | $5.48 | $5.42 | $5.45 | 28.42M |
| 10/22/2025 | $5.49 | $5.50 | $5.42 | $5.45 | 31.67M |
| 10/21/2025 | $5.48 | $5.54 | $5.48 | $5.48 | 30.25M |
| 10/20/2025 | $5.43 | $5.51 | $5.42 | $5.46 | 42.69M |
| 10/17/2025 | $5.34 | $5.42 | $5.29 | $5.35 | 73.07M |