Historical Data: IXN
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 84.35 | 84.37 | 82.88 | 84.05 | 127759 | -0.44% |
| >>> | 2025-05-29 | 85.56 | 85.56 | 84.05 | 84.42 | 417182 | 0.38% |
| >>> | 2025-05-28 | 84.53 | 84.84 | 84.05 | 84.10 | 218488 | -0.56% |
| >>> | 2025-05-27 | 83.87 | 84.63 | 83.75 | 84.57 | 275427 | 2.22% |
| >>> | 2025-05-23 | 82.27 | 83.15 | 82.11 | 82.73 | 71717 | -1.18% |
| >>> | 2025-05-22 | 83.42 | 84.23 | 83.42 | 83.72 | 73617 | 0.04% |
| >>> | 2025-05-21 | 84.33 | 85.37 | 83.37 | 83.69 | 171722 | -1.54% |
| >>> | 2025-05-20 | 84.80 | 85.06 | 84.44 | 85.00 | 120179 | -0.39% |
| >>> | 2025-05-19 | 84.21 | 85.40 | 84.13 | 85.33 | 317835 | -0.01% |
| >>> | 2025-05-16 | 85.43 | 85.44 | 84.71 | 85.34 | 78642 | 0.05% |
| >>> | 2025-05-15 | 84.81 | 85.74 | 84.78 | 85.30 | 105790 | 0.06% |
| >>> | 2025-05-14 | 84.94 | 85.42 | 84.72 | 85.25 | 256401 | 0.63% |
| >>> | 2025-05-13 | 83.33 | 84.98 | 83.33 | 84.72 | 202414 | 1.67% |
| >>> | 2025-05-12 | 83.13 | 83.42 | 82.16 | 83.33 | 136759 | 4.4% |
| >>> | 2025-05-09 | 80.30 | 80.41 | 79.48 | 79.82 | 76938 | 0.16% |
| >>> | 2025-05-08 | 80.00 | 80.48 | 79.18 | 79.69 | 87753 | 0.63% |
| >>> | 2025-05-07 | 78.53 | 79.48 | 78.02 | 79.19 | 74157 | 0.71% |
| >>> | 2025-05-06 | 77.99 | 79.07 | 77.93 | 78.63 | 102778 | -0.79% |
| >>> | 2025-05-05 | 79.16 | 79.83 | 79.14 | 79.26 | 172746 | -0.39% |
| >>> | 2025-05-02 | 79.23 | 79.96 | 78.96 | 79.57 | 170421 | 1.66% |
| >>> | 2025-05-01 | 78.57 | 79.40 | 78.26 | 78.27 | 130113 | 1.81% |
| >>> | 2025-04-30 | 75.56 | 77.22 | 74.93 | 76.88 | 147754 | 0.18% |
| >>> | 2025-04-29 | 75.96 | 76.96 | 75.96 | 76.74 | 154370 | 0.45% |
| >>> | 2025-04-28 | 76.25 | 76.54 | 75.34 | 76.40 | 63149 | 0.08% |
| >>> | 2025-04-25 | 75.06 | 76.45 | 75.06 | 76.34 | 182085 | 1.13% |
| >>> | 2025-04-24 | 73.69 | 75.49 | 73.38 | 75.49 | 80946 | 3.31% |
| >>> | 2025-04-23 | 73.76 | 74.37 | 72.76 | 73.07 | 257766 | 2.92% |
| >>> | 2025-04-22 | 70.26 | 71.40 | 70.14 | 71.00 | 118707 | 2.35% |
| >>> | 2025-04-21 | 70.14 | 70.25 | 68.50 | 69.37 | 330871 | -2.2% |
| >>> | 2025-04-17 | 71.74 | 71.97 | 70.79 | 70.93 | 182269 | -0.53% |
| >>> | 2025-04-16 | 71.83 | 72.56 | 70.22 | 71.31 | 211464 | -3.28% |
| >>> | 2025-04-15 | 73.64 | 74.25 | 73.60 | 73.73 | 113181 | 0.16% |
| >>> | 2025-04-14 | 74.96 | 75.14 | 72.95 | 73.61 | 442875 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice