Historical Data: IXN
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 74.96 | 75.14 | 72.95 | 73.61 | 442865 | 0.75% |
| >>> | 2025-04-11 | 70.97 | 73.20 | 70.84 | 73.06 | 366535 | 2.8% |
| >>> | 2025-04-10 | 71.93 | 72.35 | 68.83 | 71.07 | 297046 | -4.57% |
| >>> | 2025-04-09 | 65.69 | 74.94 | 65.68 | 74.47 | 720562 | 13.16% |
| >>> | 2025-04-08 | 69.57 | 70.41 | 64.58 | 65.81 | 657688 | -1.89% |
| >>> | 2025-04-07 | 64.28 | 69.97 | 63.58 | 67.08 | 929958 | -0.24% |
| >>> | 2025-04-04 | 69.29 | 69.93 | 67.18 | 67.24 | 2020000 | -6.4% |
| >>> | 2025-04-03 | 73.05 | 73.37 | 71.74 | 71.84 | 1410000 | -6.52% |
| >>> | 2025-04-02 | 75.25 | 77.37 | 75.25 | 76.85 | 131994 | 0.67% |
| >>> | 2025-04-01 | 75.36 | 76.41 | 74.98 | 76.34 | 255723 | 0.79% |
| >>> | 2025-03-31 | 74.36 | 75.91 | 73.86 | 75.74 | 915873 | 0.01% |
| >>> | 2025-03-28 | 77.10 | 77.45 | 75.55 | 75.73 | 672320 | -2.56% |
| >>> | 2025-03-27 | 77.74 | 78.16 | 77.33 | 77.72 | 341189 | -0.68% |
| >>> | 2025-03-26 | 79.62 | 79.81 | 77.99 | 78.25 | 145882 | -2.15% |
| >>> | 2025-03-25 | 79.74 | 80.09 | 79.69 | 79.97 | 154349 | 0.36% |
| >>> | 2025-03-24 | 79.54 | 79.80 | 79.32 | 79.68 | 151378 | 1.52% |
| >>> | 2025-03-21 | 77.37 | 78.61 | 77.21 | 78.49 | 118035 | 0.13% |
| >>> | 2025-03-20 | 77.85 | 79.10 | 77.84 | 78.39 | 114699 | -0.31% |
| >>> | 2025-03-19 | 78.07 | 79.51 | 77.77 | 78.63 | 256797 | 0.99% |
| >>> | 2025-03-18 | 78.30 | 78.47 | 77.50 | 77.86 | 132157 | -1.38% |
| >>> | 2025-03-17 | 78.41 | 79.43 | 78.13 | 78.95 | 230256 | 0.68% |
| >>> | 2025-03-14 | 77.23 | 78.51 | 77.23 | 78.42 | 198890 | 2.9% |
| >>> | 2025-03-13 | 77.35 | 77.50 | 76.01 | 76.21 | 240908 | -1.91% |
| >>> | 2025-03-12 | 77.82 | 78.42 | 76.97 | 77.69 | 207672 | 1.44% |
| >>> | 2025-03-11 | 76.65 | 77.66 | 75.67 | 76.59 | 562862 | -0.05% |
| >>> | 2025-03-10 | 78.43 | 78.58 | 75.83 | 76.63 | 1250000 | -4.38% |
| >>> | 2025-03-07 | 78.87 | 80.28 | 78.18 | 80.14 | 240033 | 1.62% |
| >>> | 2025-03-06 | 79.64 | 80.63 | 78.57 | 78.86 | 163436 | -2.88% |
| >>> | 2025-03-05 | 80.43 | 81.42 | 79.49 | 81.20 | 150639 | 1.54% |
| >>> | 2025-03-04 | 79.22 | 81.39 | 78.43 | 79.97 | 932722 | 0.15% |
| >>> | 2025-03-03 | 82.84 | 82.93 | 79.25 | 79.85 | 410647 | -3.09% |
| >>> | 2025-02-28 | 80.83 | 82.45 | 80.19 | 82.40 | 690709 | 1.18% |
| >>> | 2025-02-27 | 85.01 | 85.05 | 81.33 | 81.44 | 192023 | -3.88% |
| >>> | 2025-02-26 | 84.71 | 85.55 | 84.18 | 84.73 | 109332 | 0.93% |
| >>> | 2025-02-25 | 84.79 | 85.04 | 83.39 | 83.95 | 378464 | -1.11% |
| >>> | 2025-02-24 | 86.38 | 86.86 | 84.89 | 84.89 | 168696 | -1.43% |
| >>> | 2025-02-21 | 88.23 | 88.33 | 86.05 | 86.12 | 2550000 | -2.35% |
| >>> | 2025-02-20 | 88.33 | 88.50 | 87.30 | 88.19 | 154350 | -0.18% |
| >>> | 2025-02-19 | 88.19 | 88.62 | 87.77 | 88.35 | 168146 | -0.06% |
| >>> | 2025-02-18 | 88.20 | 88.52 | 87.81 | 88.40 | 204090 | 0.74% |
| >>> | 2025-02-14 | 87.16 | 87.79 | 87.14 | 87.75 | 111333 | 0.48% |
| >>> | 2025-02-13 | 86.02 | 87.38 | 85.93 | 87.33 | 134401 | 1.48% |
| >>> | 2025-02-12 | 84.79 | 86.06 | 84.69 | 86.06 | 134753 | -0.05% |
| >>> | 2025-02-11 | 85.45 | 86.37 | 85.40 | 86.10 | 185576 | 0.27% |
| >>> | 2025-02-10 | 85.19 | 86.04 | 85.19 | 85.87 | 431470 | 1.59% |
| >>> | 2025-02-07 | 85.61 | 86.00 | 84.32 | 84.53 | 323666 | -0.94% |
| >>> | 2025-02-06 | 84.98 | 85.37 | 84.77 | 85.33 | 208466 | 0.52% |
| >>> | 2025-02-05 | 83.69 | 84.95 | 83.69 | 84.89 | 135650 | 1.58% |
| >>> | 2025-02-04 | 82.61 | 83.80 | 82.60 | 83.57 | 104632 | 1.54% |
| >>> | 2025-02-03 | 81.53 | 82.80 | 81.13 | 82.30 | 320299 | -1.6% |
| >>> | 2025-01-31 | 85.35 | 85.68 | 83.47 | 83.64 | 142931 | -0.78% |
| >>> | 2025-01-30 | 84.00 | 84.63 | 83.47 | 84.30 | 154633 | 0.49% |
| >>> | 2025-01-29 | 84.40 | 84.46 | 83.12 | 83.89 | 79274 | -0.87% |
| >>> | 2025-01-28 | 82.79 | 84.72 | 81.86 | 84.63 | 98153 | 2.97% |
| >>> | 2025-01-27 | 82.71 | 83.47 | 81.51 | 82.19 | 277328 | -5.53% |
| >>> | 2025-01-24 | 88.22 | 88.24 | 86.80 | 87.00 | 200137 | -0.8% |
| >>> | 2025-01-23 | 87.01 | 87.82 | 86.91 | 87.70 | 240929 | 0.1% |
| >>> | 2025-01-22 | 86.96 | 87.93 | 86.85 | 87.61 | 312350 | 1.9% |
| >>> | 2025-01-21 | 85.54 | 86.09 | 84.90 | 85.98 | 290125 | 0.8% |
| >>> | 2025-01-17 | 85.62 | 85.62 | 85.06 | 85.30 | 117396 | 1.44% |
| >>> | 2025-01-16 | 85.50 | 85.68 | 84.02 | 84.09 | 236526 | -0.83% |
| >>> | 2025-01-15 | 84.21 | 84.90 | 84.07 | 84.79 | 180309 | 2.13% |
| >>> | 2025-01-14 | 83.59 | 83.86 | 82.49 | 83.02 | 213276 | 0.13% |
| >>> | 2025-01-13 | 82.14 | 83.01 | 82.00 | 82.91 | 310553 | -1.14% |
| >>> | 2025-01-10 | 84.62 | 84.89 | 83.37 | 83.87 | 1650000 | -2.2% |
| >>> | 2025-01-08 | 85.91 | 85.96 | 85.15 | 85.76 | 137327 | 0.11% |
| >>> | 2025-01-07 | 88.36 | 88.36 | 85.45 | 85.67 | 154669 | -2.23% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice