Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 18.746 | 0.87 | 4.88% | 18.20 | 18.812 | 18.114 | 20,401,117 |
| Mar 05 2025 | 17.874 | 0.61 | 3.56% | 17.77 | 18.012 | 17.644 | 13,858,536 |
| Mar 04 2025 | 17.26 | -0.48 | -2.72% | 17.55 | 17.588 | 17.116 | 15,316,037 |
| Mar 03 2025 | 17.742 | 0.60 | 3.49% | 17.18 | 17.898 | 17.162 | 15,646,151 |
| Feb 28 2025 | 17.144 | 0.05 | 0.30% | 17.05 | 17.144 | 16.95 | 21,391,237 |
| Feb 27 2025 | 17.092 | 0.14 | 0.84% | 16.868 | 17.092 | 16.866 | 9,066,803 |
| Feb 26 2025 | 16.95 | 0.34 | 2.03% | 16.716 | 16.98 | 16.636 | 10,889,934 |
| Feb 25 2025 | 16.612 | 0.11 | 0.68% | 16.44 | 16.824 | 16.40 | 10,620,278 |
| Feb 24 2025 | 16.50 | -0.06 | -0.39% | 16.512 | 16.542 | 16.36 | 8,427,806 |
| Feb 21 2025 | 16.564 | 0.12 | 0.75% | 16.448 | 16.564 | 16.42 | 9,257,345 |
| Feb 20 2025 | 16.44 | 0.02 | 0.10% | 16.41 | 16.562 | 16.39 | 9,651,126 |
| Feb 19 2025 | 16.424 | -0.29 | -1.72% | 16.682 | 16.796 | 16.384 | 10,115,915 |
| Feb 18 2025 | 16.712 | 0.33 | 1.99% | 16.446 | 16.736 | 16.426 | 10,635,568 |
| Feb 17 2025 | 16.386 | -0.01 | -0.07% | 16.37 | 16.614 | 16.366 | 8,595,861 |
| Feb 14 2025 | 16.398 | 0.21 | 1.32% | 16.224 | 16.446 | 16.094 | 12,710,808 |
| Feb 13 2025 | 16.184 | 0.02 | 0.14% | 16.296 | 16.368 | 16.126 | 11,094,828 |
| Feb 12 2025 | 16.162 | 0.14 | 0.85% | 16.086 | 16.266 | 15.998 | 13,808,081 |
| Feb 11 2025 | 16.026 | 0.19 | 1.21% | 15.878 | 16.08 | 15.842 | 12,297,125 |
| Feb 10 2025 | 15.834 | -0.13 | -0.84% | 15.954 | 15.998 | 15.782 | 8,741,246 |
| Feb 07 2025 | 15.968 | 0.05 | 0.30% | 15.97 | 16.12 | 15.728 | 11,686,162 |
| Feb 06 2025 | 15.92 | -0.05 | -0.29% | 15.40 | 15.936 | 15.298 | 22,656,764 |
| Feb 05 2025 | 15.966 | -0.08 | -0.52% | 16.074 | 16.176 | 15.892 | 9,915,578 |
| Feb 04 2025 | 16.05 | 0.25 | 1.56% | 15.946 | 16.088 | 15.79 | 10,024,082 |
| Feb 03 2025 | 15.804 | -0.26 | -1.62% | 15.718 | 15.862 | 15.662 | 14,963,375 |
| Jan 31 2025 | 16.064 | -0.09 | -0.53% | 16.15 | 16.172 | 16.038 | 11,134,746 |
| Jan 30 2025 | 16.15 | 0.01 | 0.07% | 16.122 | 16.206 | 16.058 | 9,380,603 |
| Jan 29 2025 | 16.138 | 0.14 | 0.90% | 16.03 | 16.204 | 15.902 | 10,325,917 |
| Jan 28 2025 | 15.994 | 0.01 | 0.04% | 15.95 | 16.064 | 15.90 | 8,861,281 |
| Jan 27 2025 | 15.988 | -0.03 | -0.20% | 15.932 | 16.11 | 15.932 | 11,574,236 |
| Jan 24 2025 | 16.02 | -0.06 | -0.35% | 16.098 | 16.178 | 15.984 | 7,906,367 |
| Jan 23 2025 | 16.076 | 0.07 | 0.41% | 15.80 | 16.09 | 15.758 | 10,079,165 |
| Jan 22 2025 | 16.01 | 0.00 | 0.00% | 16.01 | 16.01 | 16.01 | 0.00 |
| Jan 21 2025 | 16.01 | -0.02 | -0.15% | 16.054 | 16.096 | 15.97 | 6,852,050 |
| Jan 20 2025 | 16.034 | 0.15 | 0.97% | 15.914 | 16.14 | 15.914 | 7,786,876 |
| Jan 17 2025 | 15.88 | -0.08 | -0.51% | 16.00 | 16.062 | 15.838 | 10,022,049 |
| Jan 16 2025 | 15.962 | 0.14 | 0.91% | 15.95 | 16.068 | 15.858 | 8,508,338 |
| Jan 15 2025 | 15.818 | 0.19 | 1.22% | 15.732 | 15.852 | 15.604 | 12,748,969 |
| Jan 14 2025 | 15.628 | 0.09 | 0.58% | 15.784 | 15.824 | 15.556 | 11,006,369 |
| Jan 13 2025 | 15.538 | 0.48 | 3.17% | 15.126 | 15.562 | 15.078 | 14,343,213 |
| Jan 10 2025 | 15.06 | -0.12 | -0.82% | 15.226 | 15.246 | 15.034 | 12,443,109 |
| Jan 09 2025 | 15.184 | 0.07 | 0.44% | 15.026 | 15.184 | 14.89 | 8,521,535 |
| Jan 08 2025 | 15.118 | -0.20 | -1.29% | 15.204 | 15.30 | 14.984 | 11,938,740 |
| Jan 07 2025 | 15.316 | -0.04 | -0.27% | 15.328 | 15.41 | 15.164 | 12,276,054 |
| Jan 06 2025 | 15.358 | 0.19 | 1.28% | 15.27 | 15.382 | 15.07 | 12,224,502 |
| Jan 03 2025 | 15.164 | -0.02 | -0.12% | 15.196 | 15.284 | 15.06 | 8,398,844 |
| Jan 02 2025 | 15.182 | 0.05 | 0.34% | 15.198 | 15.24 | 14.818 | 8,408,768 |
| Dec 31 2024 | 15.13 | 0.09 | 0.63% | 15.012 | 15.182 | 15.012 | 3,730,969 |
| Dec 30 2024 | 15.036 | 0.02 | 0.15% | 14.98 | 15.168 | 14.95 | 6,032,668 |
| Dec 27 2024 | 15.014 | 0.18 | 1.21% | 14.834 | 15.024 | 14.834 | 9,352,942 |
| Dec 24 2024 | 14.834 | 0.09 | 0.58% | 14.792 | 14.926 | 14.792 | 3,544,302 |
| Dec 23 2024 | 14.748 | 0.03 | 0.22% | 14.752 | 14.76 | 14.668 | 5,729,244 |
| Dec 20 2024 | 14.716 | -0.21 | -1.42% | 14.802 | 14.802 | 14.588 | 19,418,737 |
| Dec 19 2024 | 14.928 | 0.10 | 0.69% | 14.67 | 14.988 | 14.632 | 10,692,339 |
| Dec 18 2024 | 14.826 | 0.13 | 0.91% | 14.684 | 14.878 | 14.64 | 9,350,154 |
| Dec 17 2024 | 14.692 | -0.13 | -0.88% | 14.804 | 14.83 | 14.658 | 7,871,282 |
| Dec 16 2024 | 14.822 | -0.02 | -0.11% | 14.82 | 14.87 | 14.704 | 7,548,175 |
| Dec 13 2024 | 14.838 | 0.18 | 1.24% | 14.698 | 14.856 | 14.674 | 9,748,738 |
| Dec 12 2024 | 14.656 | -0.40 | -2.67% | 15.10 | 15.128 | 14.578 | 11,661,836 |
| Dec 11 2024 | 15.058 | -0.10 | -0.69% | 15.172 | 15.244 | 14.982 | 9,855,975 |
| Dec 10 2024 | 15.162 | 0.01 | 0.04% | 15.102 | 15.214 | 15.084 | 9,047,659 |
| Dec 09 2024 | 15.156 | 0.11 | 0.74% | 15.128 | 15.204 | 15.096 | 7,418,520 |
