INEP4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 2.96 | 0.21 | 7.64% | 2.76 | 3.06 | 2.75 | 72,900 |
Apr 25 2024 | 2.75 | 0.03 | 1.10% | 2.70 | 2.82 | 2.65 | 30,800 |
Apr 24 2024 | 2.72 | -0.13 | -4.56% | 2.88 | 2.88 | 2.71 | 24,400 |
Apr 23 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.90 | 2.74 | 38,800 |
Apr 22 2024 | 2.87 | -0.10 | -3.37% | 3.00 | 3.00 | 2.82 | 49,600 |
Apr 19 2024 | 2.97 | -0.15 | -4.81% | 3.05 | 3.22 | 2.95 | 65,000 |
Apr 18 2024 | 3.12 | -0.05 | -1.58% | 3.16 | 3.23 | 3.05 | 40,100 |
Apr 17 2024 | 3.17 | 0.02 | 0.63% | 3.18 | 3.33 | 3.03 | 53,200 |
Apr 16 2024 | 3.15 | 0.04 | 1.29% | 3.11 | 3.22 | 3.06 | 30,200 |
Apr 15 2024 | 3.11 | 0.04 | 1.30% | 3.06 | 3.27 | 2.99 | 35,200 |
Apr 12 2024 | 3.07 | -0.08 | -2.54% | 3.22 | 3.27 | 3.01 | 55,600 |
Apr 11 2024 | 3.15 | 0.03 | 0.96% | 3.11 | 3.23 | 3.05 | 34,400 |
Apr 10 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.17 | 3.01 | 54,800 |
Apr 09 2024 | 3.10 | 0.06 | 1.97% | 3.00 | 3.16 | 2.97 | 47,400 |
Apr 08 2024 | 3.04 | 0.03 | 1.00% | 3.10 | 3.15 | 2.95 | 64,700 |
Apr 05 2024 | 3.01 | 0.11 | 3.79% | 2.94 | 3.23 | 2.94 | 79,200 |
Apr 04 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 3.02 | 2.87 | 38,600 |
Apr 03 2024 | 2.90 | -0.01 | -0.34% | 2.91 | 2.98 | 2.84 | 48,900 |
Apr 02 2024 | 2.91 | 0.20 | 7.38% | 2.75 | 2.94 | 2.75 | 46,900 |
Apr 01 2024 | 2.71 | -0.04 | -1.45% | 2.79 | 3.00 | 2.71 | 102,500 |
Mar 28 2024 | 2.75 | 0.02 | 0.73% | 2.67 | 2.82 | 2.66 | 65,900 |
Mar 27 2024 | 2.73 | 0.03 | 1.11% | 2.63 | 2.80 | 2.59 | 77,700 |
Mar 26 2024 | 2.70 | 0.00 | 0.00% | 2.69 | 2.70 | 2.55 | 42,300 |
Mar 25 2024 | 2.70 | 0.10 | 3.85% | 2.61 | 2.72 | 2.55 | 57,900 |
Mar 22 2024 | 2.60 | -0.03 | -1.14% | 2.64 | 2.67 | 2.57 | 40,400 |
Mar 21 2024 | 2.63 | 0.00 | 0.00% | 2.54 | 2.69 | 2.54 | 44,800 |
Mar 20 2024 | 2.63 | 0.04 | 1.54% | 2.59 | 2.72 | 2.54 | 52,900 |
Mar 19 2024 | 2.59 | -0.06 | -2.26% | 2.71 | 2.74 | 2.50 | 37,400 |
Mar 18 2024 | 2.65 | -0.07 | -2.57% | 2.73 | 2.78 | 2.64 | 34,300 |
Mar 15 2024 | 2.72 | 0.00 | 0.00% | 2.69 | 2.72 | 2.64 | 10,200 |
Mar 14 2024 | 2.72 | -0.02 | -0.73% | 2.70 | 2.78 | 2.68 | 35,300 |
Mar 13 2024 | 2.74 | -0.02 | -0.72% | 2.78 | 2.80 | 2.70 | 26,400 |
Mar 12 2024 | 2.76 | -0.08 | -2.82% | 2.89 | 2.89 | 2.70 | 24,500 |
Mar 11 2024 | 2.84 | -0.09 | -3.07% | 2.90 | 2.94 | 2.80 | 33,400 |
Mar 08 2024 | 2.93 | 0.03 | 1.03% | 2.90 | 2.96 | 2.79 | 27,800 |
Mar 07 2024 | 2.90 | -0.09 | -3.01% | 2.95 | 3.05 | 2.80 | 37,200 |
Mar 06 2024 | 2.99 | 0.00 | 0.00% | 3.06 | 3.06 | 2.94 | 23,600 |
Mar 05 2024 | 2.99 | -0.03 | -0.99% | 3.02 | 3.07 | 2.97 | 31,600 |
Mar 04 2024 | 3.02 | -0.08 | -2.58% | 3.01 | 3.12 | 2.94 | 35,500 |
Mar 01 2024 | 3.10 | 0.02 | 0.65% | 3.06 | 3.15 | 2.95 | 68,500 |
Feb 29 2024 | 3.08 | -0.02 | -0.65% | 3.16 | 3.16 | 3.05 | 24,900 |
Feb 28 2024 | 3.10 | -0.06 | -1.90% | 3.20 | 3.20 | 3.08 | 22,700 |
Feb 27 2024 | 3.16 | 0.02 | 0.64% | 3.15 | 3.22 | 3.13 | 51,000 |
Feb 26 2024 | 3.14 | 0.01 | 0.32% | 3.17 | 3.24 | 3.11 | 25,100 |
Feb 23 2024 | 3.13 | -0.03 | -0.95% | 3.16 | 3.24 | 3.13 | 13,500 |
Feb 22 2024 | 3.16 | 0.01 | 0.32% | 3.23 | 3.23 | 3.16 | 9,200 |
Feb 21 2024 | 3.15 | -0.02 | -0.63% | 3.20 | 3.27 | 3.15 | 39,300 |
Feb 20 2024 | 3.17 | 0.00 | 0.00% | 3.22 | 3.26 | 3.17 | 18,500 |
Feb 19 2024 | 3.17 | -0.04 | -1.25% | 3.14 | 3.28 | 3.14 | 30,500 |
Feb 16 2024 | 3.21 | 0.08 | 2.56% | 3.15 | 3.24 | 3.10 | 29,400 |
Feb 15 2024 | 3.13 | -0.13 | -3.99% | 3.24 | 3.30 | 3.11 | 53,700 |
Feb 14 2024 | 3.26 | -0.05 | -1.51% | 3.27 | 3.35 | 3.23 | 18,300 |
Feb 09 2024 | 3.31 | -0.05 | -1.49% | 3.27 | 3.37 | 3.27 | 20,300 |
Feb 08 2024 | 3.36 | 0.03 | 0.90% | 3.33 | 3.40 | 3.27 | 37,700 |
Feb 07 2024 | 3.33 | -0.02 | -0.60% | 3.32 | 3.40 | 3.32 | 15,300 |
Feb 06 2024 | 3.35 | -0.04 | -1.18% | 3.35 | 3.44 | 3.32 | 20,400 |
Feb 05 2024 | 3.39 | -0.03 | -0.88% | 3.41 | 3.42 | 3.27 | 33,700 |
Feb 02 2024 | 3.42 | 0.00 | 0.00% | 3.45 | 3.45 | 3.28 | 28,900 |
Feb 01 2024 | 3.42 | 0.13 | 3.95% | 3.30 | 3.46 | 3.26 | 61,800 |
Jan 31 2024 | 3.29 | -0.04 | -1.20% | 3.23 | 3.36 | 3.23 | 38,500 |
Jan 30 2024 | 3.33 | 0.00 | 0.00% | 3.33 | 3.33 | 3.33 | 0 |
Jan 29 2024 | 3.33 | -0.09 | -2.63% | 3.33 | 3.47 | 3.26 | 44,200 |