IVN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 1.60 | -0.09 | -5.33% | 1.71 | 1.71 | 1.60 | 45,000 |
Jul 18 2024 | 1.69 | -0.05 | -2.87% | 1.70 | 1.70 | 1.65 | 27,000 |
Jul 17 2024 | 1.74 | 0.01 | 0.58% | 1.74 | 1.78 | 1.70 | 42,000 |
Jul 16 2024 | 1.73 | 0.03 | 1.76% | 1.67 | 1.78 | 1.56 | 181,500 |
Jul 15 2024 | 1.70 | -0.03 | -1.73% | 1.76 | 1.77 | 1.65 | 58,500 |
Jul 12 2024 | 1.73 | 0.15 | 9.49% | 1.67 | 1.79 | 1.66 | 126,000 |
Jul 11 2024 | 1.58 | 0.12 | 8.22% | 1.49 | 1.63 | 1.48 | 55,500 |
Jul 10 2024 | 1.46 | 0.07 | 5.04% | 1.42 | 1.49 | 1.40 | 48,000 |
Jul 09 2024 | 1.39 | -0.07 | -4.79% | 1.40 | 1.40 | 1.26 | 265,500 |
Jul 08 2024 | 1.46 | -0.16 | -9.88% | 1.60 | 1.60 | 1.45 | 106,500 |
Jul 05 2024 | 1.62 | -0.04 | -2.41% | 1.60 | 1.68 | 1.58 | 81,000 |
Jul 04 2024 | 1.66 | -0.08 | -4.60% | 1.71 | 1.71 | 1.62 | 48,000 |
Jul 03 2024 | 1.74 | -0.06 | -3.33% | 1.77 | 1.78 | 1.74 | 6,000 |
Jul 02 2024 | 1.80 | -0.08 | -4.26% | 1.84 | 1.86 | 1.78 | 45,000 |
Jul 01 2024 | 1.88 | -0.02 | -1.05% | 1.89 | 1.90 | 1.88 | 9,000 |
Jun 28 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
Jun 27 2024 | 1.90 | -0.06 | -3.06% | 1.94 | 1.96 | 1.90 | 28,500 |
Jun 26 2024 | 1.96 | 0.00 | 0.00% | 1.97 | 1.99 | 1.96 | 9,000 |
Jun 25 2024 | 1.96 | 0.02 | 1.03% | 1.93 | 2.00 | 1.93 | 25,500 |
Jun 24 2024 | 1.94 | -0.02 | -1.02% | 1.95 | 1.95 | 1.94 | 9,000 |
Jun 21 2024 | 1.96 | 0.04 | 2.08% | 1.90 | 1.96 | 1.90 | 24,000 |
Jun 20 2024 | 1.92 | -0.06 | -3.03% | 2.02 | 2.02 | 1.90 | 33,000 |
Jun 19 2024 | 1.98 | -0.02 | -1.00% | 1.94 | 1.99 | 1.92 | 28,500 |
Jun 18 2024 | 2.00 | -0.04 | -1.96% | 2.08 | 2.08 | 1.98 | 51,000 |
Jun 17 2024 | 2.04 | 0.16 | 8.51% | 1.99 | 2.06 | 1.90 | 136,500 |
Jun 14 2024 | 1.88 | -0.06 | -3.09% | 1.88 | 1.94 | 1.86 | 51,000 |
Jun 13 2024 | 1.94 | -0.02 | -1.02% | 1.95 | 1.99 | 1.94 | 16,500 |
Jun 12 2024 | 1.96 | 0.02 | 1.03% | 1.94 | 2.04 | 1.94 | 37,500 |
Jun 11 2024 | 1.94 | 0.02 | 1.04% | 1.94 | 1.98 | 1.94 | 22,500 |
Jun 10 2024 | 1.92 | -0.05 | -2.54% | 1.93 | 1.93 | 1.92 | 94,500 |
Jun 07 2024 | 1.97 | -0.03 | -1.50% | 2.02 | 2.02 | 1.93 | 87,000 |
Jun 06 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.04 | 1.98 | 46,500 |
Jun 05 2024 | 1.99 | -0.01 | -0.50% | 2.02 | 2.10 | 1.94 | 130,500 |
Jun 04 2024 | 2.00 | 0.12 | 6.38% | 1.87 | 2.04 | 1.87 | 169,500 |
Jun 03 2024 | 1.88 | -0.10 | -5.05% | 1.97 | 1.97 | 1.83 | 151,500 |
May 31 2024 | 1.98 | -0.12 | -5.71% | 2.12 | 2.12 | 1.98 | 229,500 |
May 30 2024 | 2.10 | 0.11 | 5.53% | 2.02 | 2.14 | 2.00 | 312,000 |
May 29 2024 | 1.99 | 0.06 | 3.11% | 2.00 | 2.06 | 1.94 | 165,000 |
May 28 2024 | 1.93 | 0.06 | 3.21% | 1.99 | 2.16 | 1.85 | 624,000 |
May 27 2024 | 1.87 | 0.24 | 14.72% | 1.63 | 1.87 | 1.63 | 139,500 |
May 24 2024 | 1.63 | 0.22 | 15.60% | 1.41 | 1.63 | 1.41 | 229,500 |
May 23 2024 | 1.41 | -0.04 | -2.76% | 1.45 | 1.50 | 1.40 | 187,500 |
May 22 2024 | 1.45 | 0.04 | 2.84% | 1.43 | 1.47 | 1.37 | 165,000 |
May 21 2024 | 1.41 | 0.03 | 2.17% | 1.42 | 1.43 | 1.36 | 126,000 |
May 20 2024 | 1.38 | 0.06 | 4.55% | 1.36 | 1.45 | 1.30 | 258,000 |
May 17 2024 | 1.32 | 0.06 | 4.76% | 1.28 | 1.40 | 1.28 | 366,000 |
May 16 2024 | 1.26 | 0.10 | 8.62% | 1.18 | 1.36 | 1.17 | 457,500 |
May 15 2024 | 1.16 | 0.06 | 5.45% | 1.13 | 1.20 | 1.11 | 97,500 |
May 14 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.13 | 1.09 | 42,000 |
May 13 2024 | 1.08 | -0.07 | -6.09% | 1.16 | 1.16 | 1.05 | 85,500 |
May 10 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.30 | 1.13 | 237,000 |
May 09 2024 | 1.20 | 0.19 | 18.81% | 1.10 | 1.20 | 1.09 | 271,500 |
May 08 2024 | 1.01 | 0.15 | 16.76% | 0.885 | 1.01 | 0.885 | 108,000 |
May 07 2024 | 0.865 | -0.005 | -0.57% | 0.89 | 0.89 | 0.85 | 21,000 |
May 06 2024 | 0.87 | 0.02 | 2.35% | 0.855 | 0.885 | 0.85 | 18,000 |
May 03 2024 | 0.85 | 0.01 | 1.19% | 0.865 | 0.87 | 0.85 | 7,500 |
May 02 2024 | 0.84 | -0.02 | -2.33% | 0.84 | 0.84 | 0.84 | 1,500 |
Apr 30 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0.00 |
Apr 29 2024 | 0.86 | 0.005 | 0.58% | 0.855 | 0.86 | 0.855 | 4,500 |
Apr 26 2024 | 0.855 | 0.01 | 1.18% | 0.83 | 0.855 | 0.825 | 10,500 |
Apr 25 2024 | 0.845 | 0.035 | 4.32% | 0.84 | 0.88 | 0.815 | 40,500 |
Apr 24 2024 | 0.81 | 0.07 | 9.46% | 0.745 | 0.855 | 0.745 | 54,000 |
Apr 23 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0.00 |