Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IDTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.153 | 0.01 | 0.24% | 3.14 | 3.1683 | 3.13 | 185,118 |
| Jul 25 2024 | 3.1455 | -0.01 | -0.33% | 3.127 | 3.1655 | 3.1218 | 853,452 |
| Jul 24 2024 | 3.156 | -0.01 | -0.21% | 3.1615 | 3.1625 | 3.1353 | 138,276 |
| Jul 23 2024 | 3.1625 | 0.01 | 0.24% | 3.151 | 3.166 | 3.151 | 322,800 |
| Jul 22 2024 | 3.155 | 0.00 | -0.08% | 3.182 | 3.185 | 3.155 | 321,989 |
| Jul 19 2024 | 3.1575 | -0.04 | -1.17% | 3.184 | 3.1918 | 3.1553 | 728,287 |
| Jul 18 2024 | 3.195 | -0.01 | -0.27% | 3.1975 | 3.2035 | 3.1808 | 257,753 |
| Jul 17 2024 | 3.2035 | 0.01 | 0.34% | 3.1715 | 3.2073 | 3.1715 | 265,507 |
| Jul 16 2024 | 3.1925 | 0.02 | 0.76% | 3.1815 | 3.1925 | 3.166 | 839,476 |
| Jul 15 2024 | 3.1685 | -0.02 | -0.58% | 3.169 | 3.1723 | 3.1453 | 390,989 |
| Jul 12 2024 | 3.187 | 0.00 | -0.15% | 3.18 | 3.1893 | 3.163 | 751,067 |
| Jul 11 2024 | 3.1918 | 0.05 | 1.64% | 3.1485 | 3.2015 | 3.1443 | 1,761,777 |
| Jul 10 2024 | 3.1403 | 0.01 | 0.47% | 3.1515 | 3.1568 | 3.1373 | 377,732 |
| Jul 09 2024 | 3.1255 | -0.02 | -0.49% | 3.1545 | 3.1545 | 3.125 | 1,340,503 |
| Jul 08 2024 | 3.141 | -0.01 | -0.27% | 3.158 | 3.158 | 3.1248 | 3,845,949 |
| Jul 05 2024 | 3.1495 | 0.04 | 1.17% | 3.1185 | 3.1578 | 3.103 | 403,475 |
| Jul 04 2024 | 3.113 | 0.00 | -0.13% | 3.1155 | 3.1208 | 3.1075 | 506,312 |
| Jul 03 2024 | 3.117 | 0.05 | 1.60% | 3.088 | 3.1277 | 3.0798 | 516,544 |
| Jul 02 2024 | 3.068 | 0.01 | 0.28% | 3.0735 | 3.0905 | 3.066 | 227,579 |
| Jul 01 2024 | 3.0595 | -0.08 | -2.61% | 3.108 | 3.108 | 3.0595 | 762,263 |
| Jun 28 2024 | 3.1415 | -0.03 | -0.97% | 3.168 | 3.182 | 3.1333 | 784,822 |
| Jun 27 2024 | 3.1723 | 0.01 | 0.35% | 3.1505 | 3.1853 | 3.1455 | 448,881 |
| Jun 26 2024 | 3.1613 | -0.04 | -1.10% | 3.188 | 3.1902 | 3.1588 | 2,729,742 |
| Jun 25 2024 | 3.1965 | 0.01 | 0.47% | 3.1965 | 3.2163 | 3.1898 | 838,225 |
| Jun 24 2024 | 3.1815 | 0.00 | 0.06% | 3.194 | 3.1978 | 3.175 | 1,728,731 |
| Jun 21 2024 | 3.1795 | 0.00 | 0.02% | 3.189 | 3.206 | 3.1748 | 267,874 |
| Jun 20 2024 | 3.179 | -0.03 | -0.81% | 3.192 | 3.206 | 3.167 | 1,803,185 |
| Jun 19 2024 | 3.205 | 0.01 | 0.42% | 3.2075 | 3.21 | 3.1965 | 313,706 |
| Jun 18 2024 | 3.1915 | 0.03 | 0.92% | 3.1745 | 3.1978 | 3.164 | 7,484,614 |
| Jun 17 2024 | 3.1625 | -0.04 | -1.35% | 3.202 | 3.2035 | 3.1625 | 510,283 |
| Jun 14 2024 | 3.2058 | 0.04 | 1.27% | 3.188 | 3.2195 | 3.1818 | 610,143 |
| Jun 13 2024 | 3.1655 | -0.07 | -2.22% | 3.1475 | 3.1713 | 3.1408 | 1,669,979 |
| Jun 12 2024 | 3.2375 | 0.08 | 2.53% | 3.182 | 3.2375 | 3.1775 | 332,659 |
| Jun 11 2024 | 3.1575 | 0.00 | 0.10% | 3.163 | 3.169 | 3.1525 | 363,030 |
| Jun 10 2024 | 3.1545 | -0.02 | -0.77% | 3.164 | 3.164 | 3.1465 | 432,229 |
| Jun 07 2024 | 3.179 | -0.04 | -1.35% | 3.2245 | 3.242 | 3.167 | 1,443,935 |
| Jun 06 2024 | 3.2225 | 0.00 | -0.05% | 3.2175 | 3.2323 | 3.2098 | 560,372 |
| Jun 05 2024 | 3.224 | 0.03 | 0.80% | 3.198 | 3.2335 | 3.1955 | 891,769 |
| Jun 04 2024 | 3.1985 | 0.03 | 1.03% | 3.168 | 3.2068 | 3.168 | 557,561 |
| Jun 03 2024 | 3.166 | 0.04 | 1.31% | 3.122 | 3.1733 | 3.122 | 346,935 |
| May 31 2024 | 3.125 | 0.02 | 0.69% | 3.109 | 3.1313 | 3.0943 | 139,025 |
| May 30 2024 | 3.1035 | 0.03 | 0.94% | 3.0835 | 3.106 | 3.0788 | 382,737 |
| May 29 2024 | 3.0745 | -0.06 | -1.85% | 3.108 | 3.108 | 3.0708 | 408,965 |
| May 28 2024 | 3.1325 | -0.02 | -0.56% | 3.1545 | 3.163 | 3.1305 | 514,318 |
| May 24 2024 | 3.15 | 0.01 | 0.24% | 3.1505 | 3.154 | 3.137 | 283,208 |
| May 23 2024 | 3.1425 | -0.02 | -0.76% | 3.1425 | 3.1822 | 3.1073 | 428,883 |
| May 22 2024 | 3.1665 | 0.01 | 0.23% | 3.1515 | 3.1673 | 3.1418 | 5,519,615 |
| May 21 2024 | 3.1593 | 0.02 | 0.50% | 3.1435 | 3.169 | 3.1435 | 508,018 |
| May 20 2024 | 3.1435 | -0.02 | -0.61% | 3.154 | 3.1613 | 3.1378 | 303,844 |
| May 17 2024 | 3.1628 | -0.02 | -0.60% | 3.186 | 3.186 | 3.1595 | 359,510 |
| May 16 2024 | 3.182 | 0.01 | 0.25% | 3.193 | 3.2043 | 3.1782 | 477,618 |
| May 15 2024 | 3.174 | 0.05 | 1.54% | 3.148 | 3.187 | 3.1157 | 1,053,611 |
| May 14 2024 | 3.126 | 0.01 | 0.22% | 3.12 | 3.1415 | 3.098 | 436,835 |
| May 13 2024 | 3.119 | 0.01 | 0.26% | 3.122 | 3.1325 | 3.1128 | 436,142 |
| May 10 2024 | 3.111 | 0.00 | -0.02% | 3.135 | 3.1418 | 3.1088 | 456,655 |
| May 09 2024 | 3.1117 | -0.01 | -0.27% | 3.113 | 3.115 | 3.0975 | 314,832 |
| May 08 2024 | 3.1203 | -0.03 | -0.88% | 3.129 | 3.1345 | 3.114 | 391,964 |
| May 07 2024 | 3.148 | 0.05 | 1.73% | 3.1195 | 3.1508 | 3.1195 | 841,626 |
| May 03 2024 | 3.0945 | 0.04 | 1.29% | 3.076 | 3.157 | 3.0615 | 1,012,342 |
| May 02 2024 | 3.055 | 0.00 | 0.10% | 3.059 | 3.071 | 3.0385 | 250,363 |
| May 01 2024 | 3.052 | 0.00 | 0.14% | 3.0375 | 3.063 | 3.0323 | 320,133 |
| Apr 30 2024 | 3.0478 | -0.01 | -0.34% | 3.0595 | 3.0648 | 3.0375 | 509,098 |
| Apr 29 2024 | 3.058 | 0.02 | 0.62% | 3.055 | 3.066 | 3.044 | 348,420 |
