ISTRNETWK.BO(ISTRNETWK.BO)
ISTRNETWK.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $48.49 | $49.00 | $46.07 | $48.11 | 7,660 |
| 7/24/2026 | $46.84 | $48.74 | $46.84 | $48.49 | 4,730 |
| 7/23/2026 | $49.79 | $49.79 | $46.50 | $47.65 | 9,139 |
| 7/22/2026 | $48.58 | $49.24 | $46.55 | $48.49 | 16,442 |
| 7/21/2026 | $47.16 | $50.75 | $46.10 | $48.10 | 15,842 |
| 7/20/2026 | $48.00 | $50.99 | $48.00 | $48.61 | 19,777 |
| 7/17/2026 | $49.75 | $49.75 | $48.00 | $48.99 | 6,990 |
| 7/16/2026 | $47.59 | $49.95 | $47.00 | $49.94 | 21,657 |
| 7/15/2026 | $49.23 | $49.92 | $47.10 | $47.22 | 5,725 |
| 7/14/2026 | $47.80 | $49.75 | $47.00 | $48.99 | 12,179 |
| 7/13/2026 | $51.98 | $51.98 | $47.29 | $49.00 | 9,811 |
| 7/10/2026 | $50.44 | $50.90 | $48.40 | $49.89 | 37,161 |
| 7/9/2026 | $50.46 | $50.47 | $48.60 | $49.30 | 6,154 |
| 7/8/2026 | $52.00 | $52.00 | $47.50 | $48.10 | 31,286 |
| 7/7/2026 | $47.65 | $50.88 | $47.65 | $50.20 | 24,453 |
| 7/6/2026 | $50.92 | $52.24 | $50.10 | $50.10 | 16,523 |
| 7/3/2026 | $49.46 | $50.90 | $48.05 | $50.75 | 66,796 |
| 7/2/2026 | $48.00 | $48.99 | $47.00 | $48.49 | 33,047 |
| 7/1/2026 | $48.50 | $48.99 | $47.00 | $48.28 | 16,915 |
| 6/30/2026 | $49.15 | $51.00 | $48.50 | $49.00 | 35,606 |
| 6/29/2026 | $47.57 | $50.00 | $47.57 | $49.15 | 61,666 |
| 6/25/2026 | $49.00 | $49.80 | $47.00 | $48.90 | 65,506 |
| 6/24/2026 | $48.29 | $50.49 | $48.00 | $48.50 | 5,144 |
| 6/23/2026 | $48.00 | $49.51 | $47.26 | $48.78 | 28,613 |
| 6/22/2026 | $47.57 | $50.50 | $46.91 | $48.50 | 38,761 |
| 6/19/2026 | $47.66 | $49.06 | $47.21 | $49.06 | 27,561 |
| 6/18/2026 | $50.74 | $50.74 | $46.50 | $47.70 | 21,039 |
| 6/17/2026 | $49.36 | $49.79 | $46.50 | $48.74 | 29,613 |
| 6/16/2026 | $51.21 | $51.21 | $48.02 | $48.40 | 23,449 |
| 6/15/2026 | $49.27 | $51.39 | $47.66 | $49.24 | 15,208 |
| 6/12/2026 | $48.94 | $50.49 | $48.15 | $49.41 | 14,548 |
| 6/11/2026 | $48.52 | $50.45 | $48.52 | $49.18 | 32,316 |
| 6/10/2026 | $51.50 | $52.70 | $48.11 | $51.07 | 98,442 |
| 6/9/2026 | $50.64 | $50.64 | $50.64 | $50.64 | 25,942 |
| 6/8/2026 | $48.23 | $48.23 | $48.23 | $48.23 | 22,325 |
| 6/5/2026 | $45.94 | $45.94 | $45.94 | $45.94 | 11,398 |
| 6/4/2026 | $45.04 | $45.04 | $45.04 | $45.04 | 2,245 |
| 6/3/2026 | $44.16 | $44.16 | $44.16 | $44.16 | 20,120 |
| 6/2/2026 | $44.98 | $44.98 | $43.30 | $43.30 | 6,487 |
| 6/1/2026 | $44.10 | $44.70 | $44.10 | $44.10 | 18,443 |
| 5/29/2026 | $44.59 | $46.41 | $44.59 | $45.00 | 40,866 |
| 5/27/2026 | $44.95 | $45.50 | $44.95 | $45.50 | 13,785 |
| 5/26/2026 | $44.18 | $45.90 | $44.18 | $45.80 | 14,726 |
| 5/25/2026 | $43.32 | $45.08 | $43.32 | $45.08 | 18,553 |
| 5/22/2026 | $44.19 | $45.09 | $44.19 | $44.20 | 3,275 |
| 5/21/2026 | $43.33 | $45.09 | $43.33 | $45.09 | 7,987 |
| 5/20/2026 | $44.21 | $44.21 | $43.33 | $44.21 | 6,702 |
| 5/19/2026 | $43.04 | $44.21 | $43.04 | $44.21 | 7,583 |
| 5/18/2026 | $43.98 | $43.98 | $43.69 | $43.91 | 6,553 |
| 5/15/2026 | $44.58 | $45.00 | $44.58 | $44.58 | 13,159 |
| 5/14/2026 | $45.48 | $45.49 | $45.48 | $45.48 | 10,230 |
| 5/13/2026 | $45.60 | $46.76 | $45.60 | $46.40 | 10,650 |
| 5/12/2026 | $46.53 | $46.53 | $46.53 | $46.53 | 6,347 |
| 5/11/2026 | $48.50 | $48.50 | $47.47 | $47.47 | 12,322 |
| 5/8/2026 | $48.42 | $48.43 | $48.42 | $48.43 | 22,691 |
| 5/7/2026 | $46.77 | $47.49 | $46.77 | $47.49 | 26,880 |
| 5/6/2026 | $47.72 | $47.72 | $47.72 | $47.72 | 12,705 |
| 5/5/2026 | $48.69 | $48.69 | $48.69 | $48.69 | 4,057 |
| 5/4/2026 | $49.68 | $49.68 | $49.68 | $49.68 | 2,305 |
| 4/30/2026 | $51.95 | $52.96 | $50.00 | $50.69 | 52,809 |
| 4/29/2026 | $49.33 | $50.62 | $47.11 | $50.62 | 82,556 |
| 4/28/2026 | $48.00 | $48.95 | $45.87 | $48.90 | 37,163 |