IXHL(IXHL)
IXHL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $3.64 | $3.71 | $3.51 | $3.52 | 127,325 |
| 5/21/2026 | $3.68 | $3.74 | $3.60 | $3.64 | 121,220 |
| 5/20/2026 | $3.71 | $3.79 | $3.52 | $3.71 | 150,900 |
| 5/19/2026 | $3.79 | $3.92 | $3.69 | $3.70 | 121,833 |
| 5/18/2026 | $3.97 | $4.00 | $3.65 | $3.79 | 291,847 |
| 5/15/2026 | $3.85 | $4.04 | $3.83 | $3.96 | 308,800 |
| 5/14/2026 | $3.85 | $4.09 | $3.75 | $3.88 | 288,300 |
| 5/13/2026 | $3.78 | $3.98 | $3.67 | $3.85 | 224,518 |
| 5/12/2026 | $4.36 | $4.39 | $3.84 | $3.90 | 411,000 |
| 5/11/2026 | $4.40 | $4.67 | $4.22 | $4.53 | 330,447 |
| 5/8/2026 | $4.78 | $4.97 | $4.55 | $4.58 | 336,800 |
| 5/7/2026 | $4.88 | $5.00 | $4.56 | $4.80 | 310,300 |
| 5/6/2026 | $4.69 | $4.98 | $4.64 | $4.91 | 232,724 |
| 5/5/2026 | $4.59 | $4.80 | $4.59 | $4.75 | 257,800 |
| 5/4/2026 | $4.56 | $4.70 | $4.43 | $4.62 | 296,600 |
| 5/1/2026 | $4.39 | $4.74 | $4.39 | $4.55 | 364,112 |
| 4/30/2026 | $3.91 | $4.47 | $3.88 | $4.39 | 601,500 |
| 4/29/2026 | $4.13 | $4.15 | $3.86 | $3.92 | 379,706 |
| 4/28/2026 | $3.96 | $4.16 | $3.93 | $4.08 | 289,800 |
| 4/27/2026 | $4.05 | $4.24 | $4.01 | $4.07 | 364,020 |
| 4/24/2026 | $3.80 | $4.06 | $3.63 | $4.03 | 504,329 |
| 4/23/2026 | $4.15 | $4.25 | $3.75 | $3.79 | 492,800 |
| 4/22/2026 | $3.78 | $4.19 | $3.73 | $4.09 | 699,100 |
| 4/21/2026 | $3.81 | $3.94 | $3.64 | $3.77 | 614,300 |
| 4/20/2026 | $3.76 | $3.90 | $3.56 | $3.84 | 934,200 |
| 4/17/2026 | $3.75 | $3.81 | $3.58 | $3.65 | 504,367 |
| 4/16/2026 | $3.65 | $3.70 | $3.41 | $3.61 | 501,711 |
| 4/15/2026 | $3.49 | $3.71 | $3.38 | $3.63 | 413,600 |
| 4/14/2026 | $3.56 | $3.73 | $3.41 | $3.54 | 499,373 |
| 4/13/2026 | $3.11 | $3.57 | $3.08 | $3.55 | 427,400 |
| 4/10/2026 | $2.92 | $3.25 | $2.89 | $3.12 | 628,115 |
| 4/9/2026 | $2.70 | $2.99 | $2.70 | $2.88 | 516,600 |
| 4/8/2026 | $2.79 | $2.87 | $2.68 | $2.72 | 323,500 |
| 4/7/2026 | $2.58 | $2.79 | $2.49 | $2.71 | 460,300 |
| 4/6/2026 | $2.90 | $2.95 | $2.55 | $2.56 | 703,800 |
| 4/2/2026 | $2.86 | $3.02 | $2.79 | $2.90 | 397,100 |
| 4/1/2026 | $3.07 | $3.14 | $2.94 | $2.96 | 383,100 |
| 3/31/2026 | $3.04 | $3.11 | $2.90 | $3.00 | 474,000 |
| 3/30/2026 | $3.21 | $3.34 | $2.97 | $3.04 | 548,100 |
| 3/27/2026 | $3.48 | $3.68 | $3.21 | $3.24 | 690,547 |
| 3/26/2026 | $3.10 | $3.60 | $3.05 | $3.41 | 606,700 |
| 3/25/2026 | $2.80 | $3.45 | $2.80 | $3.22 | 1.02M |
| 3/24/2026 | $2.99 | $3.02 | $2.78 | $2.78 | 445,526 |
| 3/23/2026 | $2.99 | $3.15 | $2.93 | $3.07 | 409,023 |
| 3/20/2026 | $3.05 | $3.06 | $2.85 | $2.99 | 429,406 |
| 3/19/2026 | $3.03 | $3.14 | $2.92 | $3.10 | 367,542 |
| 3/18/2026 | $3.30 | $3.30 | $2.97 | $3.09 | 647,700 |
| 3/17/2026 | $3.30 | $3.39 | $3.21 | $3.31 | 404,949 |
| 3/16/2026 | $3.38 | $3.40 | $3.07 | $3.31 | 631,900 |
| 3/13/2026 | $3.15 | $3.40 | $2.85 | $3.25 | 1.22M |
| 3/12/2026 | $4.00 | $4.36 | $3.03 | $3.08 | 4.52M |
| 3/11/2026 | $5.08 | $6.46 | $5.08 | $5.97 | 898,422 |
| 3/10/2026 | $4.21 | $5.45 | $4.21 | $5.01 | 902,749 |
| 3/9/2026 | $3.84 | $4.30 | $3.78 | $4.23 | 220,222 |
| 3/6/2026 | $3.90 | $3.98 | $3.80 | $3.90 | 236,843 |
| 3/5/2026 | $4.00 | $4.47 | $3.93 | $4.00 | 404,676 |
| 3/4/2026 | $3.82 | $4.12 | $3.69 | $3.96 | 347,600 |
| 3/3/2026 | $3.72 | $4.32 | $3.72 | $3.80 | 418,200 |
| 3/2/2026 | $3.96 | $4.19 | $3.65 | $3.82 | 616,800 |
| 2/27/2026 | $4.93 | $5.17 | $4.11 | $4.24 | 664,100 |
| 2/26/2026 | $4.69 | $5.18 | $4.65 | $5.01 | 579,250 |
| 2/25/2026 | $5.24 | $5.86 | $4.68 | $4.76 | 2.37M |
| 2/24/2026 | $8.18 | $8.36 | $8.06 | $8.22 | 92,031 |
| 2/23/2026 | $8.43 | $8.43 | $8.00 | $8.23 | 97,861 |