Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IRIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 1.64 | -0.04 | -2.38% | 1.72 | 1.78 | 1.64 | 65,282 |
| Dec 17 2024 | 1.68 | -0.03 | -1.47% | 1.70 | 1.70 | 1.6101 | 20,817 |
| Dec 16 2024 | 1.705 | -0.02 | -0.87% | 1.70 | 1.7399 | 1.679 | 17,255 |
| Dec 13 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.75 | 1.69 | 13,191 |
| Dec 12 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.80 | 1.72 | 25,165 |
| Dec 11 2024 | 1.72 | -0.02 | -1.15% | 1.76 | 1.80 | 1.71 | 15,799 |
| Dec 10 2024 | 1.74 | -0.05 | -2.79% | 1.78 | 1.82 | 1.74 | 8,405 |
| Dec 09 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.80 | 1.77 | 8,668 |
| Dec 06 2024 | 1.79 | 0.06 | 3.47% | 1.75 | 1.8979 | 1.75 | 11,767 |
| Dec 05 2024 | 1.73 | -0.12 | -6.49% | 1.82 | 1.83 | 1.70 | 25,117 |
| Dec 04 2024 | 1.85 | -0.03 | -1.60% | 1.86 | 1.92 | 1.85 | 17,989 |
| Dec 03 2024 | 1.88 | -0.02 | -1.23% | 1.89 | 1.95 | 1.86 | 37,404 |
| Dec 02 2024 | 1.9035 | 0.07 | 4.02% | 1.80 | 1.95 | 1.78 | 89,477 |
| Nov 29 2024 | 1.83 | 0.03 | 1.67% | 1.83 | 1.83 | 1.7706 | 3,115 |
| Nov 27 2024 | 1.80 | 0.07 | 4.05% | 1.78 | 1.85 | 1.778 | 7,401 |
| Nov 26 2024 | 1.73 | -0.04 | -2.26% | 1.74 | 1.835 | 1.73 | 8,285 |
| Nov 25 2024 | 1.77 | -0.03 | -1.67% | 1.77 | 1.86 | 1.7401 | 24,043 |
| Nov 22 2024 | 1.80 | 0.08 | 4.65% | 1.72 | 1.87 | 1.72 | 26,871 |
| Nov 21 2024 | 1.72 | -0.02 | -1.15% | 1.74 | 1.92 | 1.69 | 11,579 |
| Nov 20 2024 | 1.74 | -0.04 | -2.25% | 1.77 | 1.8474 | 1.70 | 18,701 |
| Nov 19 2024 | 1.78 | 0.02 | 1.14% | 1.73 | 1.79 | 1.65 | 36,272 |
| Nov 18 2024 | 1.76 | 0.07 | 4.14% | 1.75 | 1.80 | 1.685 | 46,351 |
| Nov 15 2024 | 1.69 | -0.08 | -4.52% | 1.76 | 1.795 | 1.69 | 54,312 |
| Nov 14 2024 | 1.77 | -0.12 | -6.35% | 1.76 | 1.86 | 1.7301 | 77,971 |
| Nov 13 2024 | 1.89 | 0.48 | 34.04% | 1.55 | 1.94 | 1.55 | 313,035 |
| Nov 12 2024 | 1.41 | -0.02 | -1.40% | 1.44 | 1.446 | 1.36 | 22,151 |
| Nov 11 2024 | 1.43 | 0.04 | 2.88% | 1.38 | 1.43 | 1.35 | 27,917 |
| Nov 08 2024 | 1.39 | 0.03 | 2.21% | 1.38 | 1.43 | 1.33 | 42,701 |
| Nov 07 2024 | 1.36 | -0.04 | -2.86% | 1.39 | 1.40 | 1.35 | 15,899 |
| Nov 06 2024 | 1.40 | 0.00 | 0.00% | 1.42 | 1.42 | 1.2717 | 16,546 |
| Nov 05 2024 | 1.40 | -0.02 | -1.41% | 1.42 | 1.433 | 1.33 | 34,578 |
| Nov 04 2024 | 1.42 | -0.08 | -5.02% | 1.48 | 1.49 | 1.39 | 37,098 |
| Nov 01 2024 | 1.495 | -0.03 | -1.64% | 1.51 | 1.55 | 1.48 | 24,875 |
| Oct 31 2024 | 1.52 | -0.08 | -5.00% | 1.60 | 1.64 | 1.49 | 25,701 |
| Oct 30 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.6198 | 1.59 | 27,131 |
| Oct 29 2024 | 1.61 | -0.01 | -0.62% | 1.61 | 1.64 | 1.58 | 14,477 |
| Oct 28 2024 | 1.62 | 0.10 | 6.58% | 1.53 | 1.62 | 1.53 | 10,647 |
| Oct 25 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.525 | 1.49 | 26,092 |
| Oct 24 2024 | 1.52 | -0.02 | -1.30% | 1.578 | 1.578 | 1.501 | 3,838 |
| Oct 23 2024 | 1.54 | -0.05 | -3.14% | 1.54 | 1.59 | 1.52 | 26,375 |
| Oct 22 2024 | 1.59 | -0.05 | -3.05% | 1.6013 | 1.635 | 1.53 | 28,758 |
| Oct 21 2024 | 1.64 | 0.00 | 0.00% | 1.65 | 1.68 | 1.6208 | 14,926 |
| Oct 18 2024 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 1.59 | 12,321 |
| Oct 17 2024 | 1.61 | 0.02 | 1.26% | 1.5557 | 1.61 | 1.5557 | 16,033 |
| Oct 16 2024 | 1.59 | 0.01 | 0.32% | 1.54 | 1.59 | 1.54 | 7,902 |
| Oct 15 2024 | 1.585 | 0.00 | 0.32% | 1.57 | 1.62 | 1.57 | 6,151 |
| Oct 14 2024 | 1.58 | 0.04 | 2.60% | 1.55 | 1.6193 | 1.55 | 32,333 |
| Oct 11 2024 | 1.54 | 0.07 | 4.76% | 1.4523 | 1.575 | 1.4508 | 83,408 |
| Oct 10 2024 | 1.47 | 0.00 | 0.00% | 1.48 | 1.487 | 1.46 | 33,724 |
| Oct 09 2024 | 1.47 | -0.10 | -6.37% | 1.61 | 1.61 | 1.46 | 75,424 |
| Oct 08 2024 | 1.57 | -0.01 | -0.63% | 1.62 | 1.635 | 1.55 | 66,582 |
| Oct 07 2024 | 1.58 | -0.11 | -6.51% | 1.73 | 1.73 | 1.55 | 39,669 |
| Oct 04 2024 | 1.69 | -0.03 | -1.74% | 1.74 | 1.77 | 1.57 | 150,622 |
| Oct 03 2024 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 1.69 | 5,046 |
| Oct 02 2024 | 1.71 | -0.02 | -1.16% | 1.71 | 1.75 | 1.69 | 12,238 |
| Oct 01 2024 | 1.73 | -0.02 | -1.14% | 1.73 | 1.8006 | 1.69 | 12,115 |
| Sep 30 2024 | 1.75 | -0.04 | -2.23% | 1.78 | 1.841 | 1.68 | 38,816 |
| Sep 27 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.8295 | 1.7501 | 3,698 |
| Sep 26 2024 | 1.80 | -0.01 | -0.55% | 1.83 | 1.8415 | 1.75 | 9,727 |
| Sep 25 2024 | 1.81 | 0.09 | 5.23% | 1.73 | 1.8211 | 1.72 | 11,331 |
| Sep 24 2024 | 1.72 | -0.09 | -4.97% | 1.81 | 1.84 | 1.715 | 18,908 |
| Sep 23 2024 | 1.81 | -0.08 | -4.23% | 1.84 | 1.8685 | 1.80 | 22,682 |
| Sep 20 2024 | 1.89 | -0.05 | -2.58% | 1.90 | 1.90 | 1.84 | 21,389 |
