Dark

IDEXY
INDUSTRIA DSNO UNSP/ADR
stock OTC ADR

EOD

Jun 6, 2025

27.45USD+1.366%(+0.37)148,808

Pre-market

0.00USD-100.000%(-27.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	27.3900	27.5000	27.3400	27.4500	+1.366%	148,808	0.000%
2025-06-05	27.2000	27.3500	27.0500	27.0800	-0.037%	367,439	+1.366%
2025-06-04	26.6600	27.2400	26.6400	27.0900	+1.120%	1,181,239	+1.329%
2025-06-03	26.9500	26.9600	26.7700	26.7900	-1.471%	125,176	+2.464%
2025-06-02	26.9800	27.2300	26.9500	27.1900	+0.369%	303,234	+0.956%
2025-05-30	26.8800	27.1000	26.8800	27.0900	+0.988%	217,675	+1.329%
2025-05-29	26.8100	26.8900	26.7280	26.8250	+2.175%	199,679	+2.330%
2025-05-28	26.2100	26.4400	26.1300	26.2540	-1.115%	346,320	+4.555%
2025-05-27	26.5600	26.6300	26.4500	26.5500	-0.188%	254,302	+3.390%
2025-05-23	26.4000	26.7800	26.2800	26.6000	-2.206%	979,763	+3.195%
2025-05-22	26.9000	27.3100	26.9000	27.2000	-0.403%	151,279	+0.919%
2025-05-21	27.2000	27.5300	27.1650	27.3100	-0.110%	114,370	+0.513%
2025-05-20	27.3600	27.3700	27.1900	27.3400	+0.073%	253,139	+0.402%
2025-05-19	27.2100	27.4100	27.1900	27.3200	-0.292%	286,015	+0.476%
2025-05-16	26.7000	27.4300	26.7000	27.4000	+1.859%	124,357	+0.182%
2025-05-15	26.8200	26.9900	26.6000	26.9000	+1.090%	497,721	+2.045%
2025-05-14	27.0800	27.0800	26.6100	26.6100	-1.725%	193,567	+3.157%
2025-05-13	26.8300	27.1200	26.7460	27.0770	+2.371%	210,633	+1.378%
2025-05-12	26.5600	26.5600	25.9100	26.4500	+0.954%	171,996	+3.781%
2025-05-09	26.3800	26.4100	26.1000	26.2000	+0.924%	158,080	+4.771%
2025-05-08	26.3900	26.3900	25.9400	25.9600	-0.916%	178,647	+5.740%
2025-05-07	25.9200	26.3000	25.9200	26.2000	-2.891%	201,827	+4.771%
2025-05-06	27.1600	27.1600	26.8200	26.9800	-0.590%	89,092	+1.742%
2025-05-05	26.7609	27.1800	26.7609	27.1400	-0.367%	140,189	+1.142%
2025-05-02	26.9100	27.2400	26.9100	27.2400	+1.302%	177,241	+0.771%
2025-05-01	25.9600	27.2500	25.9600	26.8900	-0.111%	170,011	+2.083%
2025-04-30	26.4501	26.9400	26.4501	26.9200	-1.823%	154,147	+1.969%
2025-04-29	27.2500	27.4680	27.0000	27.4200	-2.489%	166,248	+0.109%
2025-04-28	27.4500	28.1200	27.4500	28.1200	+0.250%	238,576	-2.383%
2025-04-25	27.5400	28.0600	27.5400	28.0500	+1.963%	94,418	-2.139%
2025-04-24	27.4300	27.7800	27.2410	27.5100	+0.548%	159,458	-0.218%
2025-04-23	27.4900	27.6000	27.2800	27.3600	+0.146%	106,185	+0.329%
2025-04-22	27.2900	27.4500	26.9000	27.3200	+2.591%	182,374	+0.476%
2025-04-21	26.6200	27.4200	25.8100	26.6300	-0.560%	500,245	+3.079%
2025-04-17	26.8300	26.8430	26.2600	26.7800	+1.903%	269,393	+2.502%
2025-04-16	26.5450	26.7200	26.2000	26.2800	-0.905%	314,711	+4.452%
2025-04-15	26.3800	26.5600	26.2700	26.5200	+0.875%	251,617	+3.507%
2025-04-14	25.9800	26.3900	25.9200	26.2900	-0.076%	227,874	+4.412%
2025-04-11	25.8100	26.3300	25.7100	26.3100	+3.096%	558,240	+4.333%
2025-04-10	25.3500	25.6500	25.0200	25.5200	-0.642%	325,915	+7.563%
2025-04-09	24.2001	25.7800	24.1500	25.6850	+9.298%	589,522	+6.872%
2025-04-08	24.1550	24.2325	23.2600	23.5000	+0.729%	463,129	+16.809%
2025-04-07	23.3600	24.6950	23.1163	23.3300	-3.863%	449,281	+17.660%
2025-04-04	24.4400	24.7300	24.1800	24.2675	-2.813%	294,284	+13.114%
2025-04-03	25.2550	25.4600	24.9400	24.9700	-0.991%	392,128	+9.932%
2025-04-02	24.8600	25.2425	24.8400	25.2200	+0.920%	499,210	+8.842%
2025-04-01	24.9500	25.0950	24.8700	24.9900	-0.040%	679,103	+9.844%
2025-03-31	24.7200	25.1000	24.6300	25.0000	-0.872%	3,421,026	+9.800%
2025-03-28	25.1500	25.3300	24.8285	25.2200	+0.318%	2,878,010	+8.842%
2025-03-27	25.0900	25.2400	24.9500	25.1400	-0.040%	773,374	+9.189%
2025-03-26	24.9600	25.3300	24.8900	25.1500	+0.199%	2,438,536	+9.145%
2025-03-25	25.5600	25.6000	25.0400	25.1000	-1.259%	1,001,045	+9.363%
2025-03-24	25.1100	25.4700	25.1100	25.4200	+0.316%	2,661,084	+7.986%
2025-03-21	25.2200	25.3700	25.1200	25.3400	-0.612%	3,304,954	+8.327%
2025-03-20	25.1700	25.5200	25.1700	25.4960	+1.215%	1,345,015	+7.664%
2025-03-19	24.8900	25.2900	24.8050	25.1900	+1.737%	371,686	+8.972%
2025-03-18	24.7200	24.7600	24.5300	24.7600	+0.344%	1,436,922	+10.864%
2025-03-17	24.2500	24.7400	24.2300	24.6752	+1.004%	265,540	+11.245%
2025-03-14	24.1500	24.4400	24.0600	24.4300	+1.327%	185,439	+12.362%
2025-03-13	24.3700	24.5900	24.0400	24.1100	-1.471%	202,500	+13.853%
2025-03-12	24.4400	24.6800	24.1800	24.4700	-7.869%	250,811	+12.178%
2025-03-11	26.9000	26.9600	26.3800	26.5600	-1.593%	612,877	+3.351%
2025-03-10	27.2500	27.3500	26.8000	26.9900	-1.460%	498,093	+1.704%
2025-03-07	27.0500	27.5050	27.0500	27.3900	+2.201%	191,226	+0.219%
2025-03-06	26.8000	27.2400	26.6700	26.8000	-2.457%	2,022,854	+2.425%
2025-03-05	27.1600	27.5400	27.1400	27.4750	+1.948%	140,210	-0.091%
2025-03-04	26.9600	27.2600	26.5200	26.9500	+1.354%	765,807	+1.855%
2025-03-03	27.0500	27.1300	26.4900	26.5900	-1.189%	123,334	+3.234%
2025-02-28	27.1000	27.1900	26.7100	26.9100	+0.976%	139,823	+2.007%
2025-02-27	26.8400	26.9260	26.6500	26.6500	-3.091%	103,310	+3.002%
2025-02-26	27.5501	27.8000	27.4400	27.5000	+0.548%	99,188	-0.182%
2025-02-25	27.5400	27.5400	27.2400	27.3500	+1.484%	177,887	+0.366%
2025-02-24	27.1700	27.2080	26.9500	26.9500	-1.318%	147,149	+1.855%
2025-02-21	27.7300	27.7300	27.2500	27.3100	-3.018%	178,805	+0.513%
2025-02-20	27.9800	28.2600	27.9065	28.1600	+0.896%	196,564	-2.521%
2025-02-19	28.0600	28.0875	27.8000	27.9100	-3.626%	163,360	-1.648%
2025-02-18	29.0300	29.1600	28.9300	28.9600	+1.828%	135,114	-5.214%
2025-02-14	28.5800	28.6900	28.4400	28.4400	+0.516%	138,389	-3.481%
2025-02-13	28.0000	28.3325	27.9500	28.2940	+0.050%	125,710	-2.983%
2025-02-12	27.7300	28.3600	27.7300	28.2800	+1.947%	108,524	-2.935%
2025-02-11	27.6200	27.7700	27.5400	27.7400	+1.167%	106,088	-1.045%
2025-02-10	27.1800	27.4800	27.1750	27.4200	+1.218%	113,220	+0.109%
2025-02-07	27.5200	27.6000	27.0200	27.0900	-0.441%	127,030	+1.329%
2025-02-06	27.1600	27.3667	27.0800	27.2100	+0.443%	498,901	+0.882%
2025-02-05	27.1400	27.2600	27.0500	27.0900	-0.074%	451,187	+1.329%
2025-02-04	27.0000	27.3365	26.9900	27.1100	+2.225%	152,883	+1.254%
2025-02-03	26.7400	26.8750	26.3700	26.5200	-2.536%	706,122	+3.507%
2025-01-31	27.3600	27.5900	27.1400	27.2100	-1.019%	421,017	+0.882%
2025-01-30	27.3800	27.6500	27.2700	27.4900	+3.113%	174,364	-0.146%
2025-01-29	26.6800	26.8600	26.6200	26.6600	+1.756%	909,990	+2.963%
2025-01-28	25.9100	26.2000	25.9100	26.2000	+2.504%	155,625	+4.771%
2025-01-27	25.4300	25.5700	25.3800	25.5600	0.000%	191,167	+7.394%
2025-01-24	25.5800	25.6900	25.5000	25.5600	+0.670%	132,442	+7.394%
2025-01-23	25.3500	25.4300	25.1900	25.3900	+0.714%	232,429	+8.113%
2025-01-22	25.4200	25.4200	25.1475	25.2100	-0.445%	819,231	+8.885%
2025-01-21	25.2800	25.4300	25.0200	25.3226	-0.461%	413,248	+8.401%
2025-01-17	25.2200	25.4800	25.2100	25.4400	+0.952%	331,826	+7.901%
2025-01-16	25.5600	25.6200	25.0800	25.2000	-2.326%	431,439	+8.929%
2025-01-15	25.8400	26.0300	25.7500	25.8000	+1.735%	131,387	+6.395%
2025-01-14	25.3500	25.4800	25.2500	25.3600	+1.116%	239,721	+8.241%
2025-01-13	25.1700	25.2200	24.8800	25.0800	-2.184%	205,910	+9.450%
2025-01-10	25.8300	25.8500	25.4800	25.6400	-1.875%	165,957	+7.059%
2025-01-08	25.8525	26.1600	25.8500	26.1300	+0.038%	200,408	+5.052%
2025-01-07	26.4900	26.4900	26.0400	26.1200	-0.457%	294,321	+5.092%
2025-01-06	26.1400	26.5400	26.1100	26.2400	+2.181%	284,034	+4.611%
2025-01-03	25.8900	25.9500	25.6500	25.6800	-0.078%	240,528	+6.893%
2025-01-02	25.5600	25.8300	25.5500	25.7000	+0.745%	148,084	+6.809%
2024-12-31	25.3800	25.7900	25.3800	25.5100	-0.662%	104,695	+7.605%
2024-12-30	25.9400	25.9800	25.6590	25.6800	-0.888%	216,145	+6.893%
2024-12-27	25.8300	25.9700	25.7700	25.9100	+0.232%	185,207	+5.944%
2024-12-26	25.4400	25.8800	25.4400	25.8500	+0.584%	149,076	+6.190%
2024-12-24	25.3800	25.8300	25.3800	25.7000	-0.272%	142,627	+6.809%
2024-12-23	25.7700	25.8450	25.6400	25.7700	-0.770%	298,585	+6.519%
2024-12-20	25.6600	26.1400	25.6500	25.9700	+1.248%	204,113	+5.699%
2024-12-19	25.7200	25.7380	25.5050	25.6500	-0.175%	323,282	+7.018%
2024-12-18	26.2900	26.4400	25.6900	25.6950	-2.375%	138,721	+6.830%
2024-12-17	26.4600	26.4800	26.2430	26.3200	-0.227%	206,208	+4.293%
2024-12-16	26.1500	26.5100	26.1500	26.3800	+0.457%	340,050	+4.056%
2024-12-13	26.3700	26.3800	26.2100	26.2600	+1.140%	144,692	+4.532%
2024-12-12	26.1600	26.3400	25.8900	25.9640	-3.336%	186,524	+5.723%
2024-12-11	26.2700	26.9950	26.2700	26.8600	-6.411%	755,873	+2.197%
2024-12-10	29.0300	29.0300	28.4300	28.7000	-1.375%	249,562	-4.355%
2024-12-09	29.4600	29.5500	29.0400	29.1000	-1.155%	613,135	-5.670%
2024-12-06	29.4900	29.5300	28.9000	29.4400	-0.271%	228,424	-6.760%
2024-12-05	29.4900	29.6300	29.4100	29.5200	+0.579%	119,779	-7.012%
2024-12-04	28.9200	29.6000	28.9200	29.3500	+1.768%	91,420	-6.474%
2024-12-03	28.6800	28.9400	28.5400	28.8400	+1.980%	125,986	-4.820%
2024-12-02	27.9600	28.2800	27.8400	28.2800	+2.519%	147,803	-2.935%
2024-11-29	27.5200	27.6300	26.8400	27.5850	+0.091%	80,930	-0.489%
2024-11-27	27.3500	27.5600	27.2000	27.5600	+0.073%	167,449	-0.399%
2024-11-26	27.6800	27.7300	27.5200	27.5400	-0.613%	113,735	-0.327%
2024-11-25	27.9300	27.9750	27.6745	27.7100	+0.544%	164,219	-0.938%
2024-11-22	26.9400	27.6725	26.9400	27.5600	+1.473%	188,582	-0.399%
2024-11-21	26.5900	27.2600	26.5900	27.1600	+0.370%	124,710	+1.068%
2024-11-20	26.8800	27.1500	26.8650	27.0600	0.000%	171,605	+1.441%
2024-11-19	26.6600	27.1600	26.4700	27.0600	+0.074%	541,973	+1.441%
2024-11-18	26.6100	27.1500	26.5000	27.0400	+0.820%	148,527	+1.516%
2024-11-15	26.8500	26.9900	26.7500	26.8200	+0.262%	253,873	+2.349%
2024-11-14	26.7700	27.0202	26.6900	26.7500	-0.224%	138,445	+2.617%
2024-11-13	26.7000	26.9000	26.4700	26.8100	+0.638%	253,050	+2.387%
2024-11-12	27.1500	27.1500	26.5400	26.6400	-1.878%	132,360	+3.041%
2024-11-11	27.6200	27.6200	27.0900	27.1500	-2.793%	148,332	+1.105%
2024-11-08	27.6900	28.3000	27.6900	27.9300	-0.250%	140,317	-1.719%
2024-11-07	27.8500	28.1300	27.7700	28.0000	+0.683%	108,160	-1.964%
2024-11-06	28.0200	28.0200	27.5800	27.8100	-3.471%	166,165	-1.294%
2024-11-05	28.5800	28.8100	27.9500	28.8100	+1.730%	76,660	-4.721%
2024-11-04	28.7500	28.7500	28.0700	28.3200	-0.317%	82,673	-3.072%
2024-11-01	28.5300	28.7100	28.4100	28.4100	-1.045%	107,105	-3.379%
2024-10-31	29.0900	29.0900	28.4300	28.7100	-0.554%	125,411	-4.389%
2024-10-30	28.2000	29.3900	28.2000	28.8700	-1.936%	93,840	-4.919%
2024-10-29	29.4800	29.6000	29.3900	29.4400	-0.541%	174,733	-6.760%
2024-10-28	29.1800	29.7300	29.1800	29.6000	+0.783%	80,425	-7.264%
2024-10-25	29.0000	29.6700	29.0000	29.3700	-1.078%	232,194	-6.537%
2024-10-24	29.6600	29.8600	29.6100	29.6900	+1.296%	1,038,372	-7.545%
2024-10-23	29.3900	29.5000	29.2400	29.3100	+0.342%	825,423	-6.346%
2024-10-22	29.0000	29.3800	28.5200	29.2100	-0.443%	95,967	-6.025%
2024-10-21	29.2800	29.5700	29.1400	29.3400	+0.205%	206,641	-6.442%
2024-10-18	29.3000	29.3100	29.1475	29.2800	-0.746%	142,418	-6.250%
2024-10-17	29.7900	29.7900	29.5000	29.5000	-1.106%	100,205	-6.949%
2024-10-16	29.7200	29.9700	29.7200	29.8300	+1.844%	263,936	-7.979%
2024-10-15	29.5800	29.6800	29.2900	29.2900	-0.846%	93,512	-6.282%
2024-10-14	29.1700	29.6500	29.0900	29.5400	+1.303%	129,558	-7.075%
2024-10-11	28.9500	29.2600	28.9500	29.1600	+0.760%	137,001	-5.864%
2024-10-10	28.2100	29.0300	28.2100	28.9400	+0.104%	124,407	-5.149%
2024-10-09	28.3500	29.1300	28.3500	28.9100	-0.891%	73,044	-5.050%
2024-10-08	28.9000	29.2100	28.9000	29.1700	+1.716%	96,518	-5.896%
2024-10-07	29.1100	29.1100	28.5800	28.6780	+0.007%	268,115	-4.282%
2024-10-04	28.4650	28.7000	28.3700	28.6760	-0.153%	229,165	-4.275%
2024-10-03	28.7200	28.7900	28.5100	28.7200	+0.035%	206,889	-4.422%
2024-10-02	28.3600	28.8500	28.3600	28.7100	-1.476%	95,961	-4.389%
2024-10-01	29.1000	29.1600	28.8500	29.1400	-1.819%	114,847	-5.800%
2024-09-30	29.8700	30.0700	29.4800	29.6800	-0.101%	107,335	-7.513%
2024-09-27	30.0400	30.1100	29.4900	29.7100	-0.801%	292,018	-7.607%
2024-09-26	29.7900	29.9600	29.2400	29.9500	+2.568%	83,808	-8.347%
2024-09-25	29.2400	29.7300	29.1400	29.2000	-1.849%	114,416	-5.993%
2024-09-24	28.9200	29.9000	28.9200	29.7500	+2.551%	101,894	-7.731%
2024-09-23	29.2000	29.3400	28.9900	29.0100	+0.173%	89,704	-5.377%
2024-09-20	29.0900	29.1750	28.8400	28.9600	-0.413%	252,743	-5.214%
2024-09-19	28.8000	29.1900	28.7500	29.0800	+1.678%	84,233	-5.605%
2024-09-18	28.3700	28.7900	28.1600	28.6000	+0.775%	104,465	-4.021%
2024-09-17	28.3700	28.4910	28.2300	28.3800	+0.925%	91,913	-3.277%
2024-09-16	28.0300	28.1800	27.9400	28.1200	+0.393%	109,556	-2.383%
2024-09-13	27.9300	28.0100	27.8700	28.0100	+1.541%	395,746	-1.999%
2024-09-12	27.1700	27.6700	27.1700	27.5850	+2.205%	80,708	-0.489%
2024-09-11	26.8950	27.0000	26.5250	26.9900	+5.347%	273,512	+1.704%
2024-09-10	25.5200	25.7600	25.4200	25.6200	-0.505%	188,386	+7.143%
2024-09-09	25.8000	25.8500	25.6000	25.7500	-0.579%	108,769	+6.602%
2024-09-06	26.2700	26.3410	25.7700	25.9000	-1.145%	628,203	+5.985%
2024-09-05	25.9500	26.2100	25.9450	26.2000	-1.430%	125,757	+4.771%
2024-09-04	26.1900	26.6400	26.1900	26.5800	-0.784%	70,012	+3.273%
2024-09-03	26.7800	26.9400	26.6000	26.7900	-1.180%	74,755	+2.464%
2024-08-30	26.9900	27.2900	26.9900	27.1100	-1.058%	86,398	+1.254%
2024-08-29	27.2400	27.4400	27.1775	27.4000	+1.070%	154,667	+0.182%
2024-08-28	27.3900	27.4400	27.0100	27.1100	-1.418%	104,177	+1.254%
2024-08-27	27.3100	27.6300	27.2800	27.5000	+0.292%	123,187	-0.182%
2024-08-26	27.4700	27.5500	27.3830	27.4200	-0.796%	96,553	+0.109%
2024-08-23	27.3200	27.6700	27.2800	27.6400	+2.560%	78,046	-0.687%
2024-08-22	27.4900	27.5299	26.9500	26.9500	-0.307%	76,426	+1.855%
2024-08-21	26.8500	27.1000	26.8300	27.0330	+1.096%	77,485	+1.543%
2024-08-20	26.6300	26.7800	26.6300	26.7400	+1.596%	404,593	+2.655%
2024-08-19	26.0800	26.3300	26.0600	26.3200	+2.532%	105,931	+4.293%
2024-08-16	25.4300	25.6700	25.4300	25.6700	+3.258%	81,351	+6.934%
2024-08-15	24.6300	24.9600	24.6300	24.8600	+0.893%	67,143	+10.418%
2024-08-14	24.6700	24.7600	24.5500	24.6400	+1.399%	183,236	+11.404%
2024-08-13	24.2800	24.4900	24.2400	24.3000	+0.705%	100,178	+12.963%
2024-08-12	24.4200	24.4200	23.9800	24.1300	-0.372%	100,978	+13.759%
2024-08-09	23.9760	24.2600	23.8700	24.2200	+2.108%	100,467	+13.336%
2024-08-08	23.5100	23.7500	23.4900	23.7200	+1.238%	115,415	+15.725%
2024-08-07	23.6500	23.8300	23.4200	23.4300	-0.128%	114,108	+17.157%
2024-08-06	23.2100	23.6400	23.2100	23.4600	-0.887%	189,608	+17.008%
2024-08-05	23.4900	23.8100	23.4800	23.6700	-1.293%	133,382	+15.970%
2024-08-02	24.0200	24.0800	23.8100	23.9800	-0.539%	133,573	+14.470%
2024-08-01	24.4400	24.5500	24.0800	24.1100	-0.618%	142,758	+13.853%
2024-07-31	24.3800	24.4000	24.1500	24.2600	-0.939%	94,222	+13.149%
2024-07-30	24.4400	24.5300	24.3300	24.4900	+1.157%	101,959	+12.087%
2024-07-29	24.2300	24.2500	24.0800	24.2100	-1.022%	97,489	+13.383%
2024-07-26	24.1400	24.4800	24.1400	24.4600	+1.074%	147,360	+12.224%
2024-07-25	24.1401	24.3900	23.9900	24.2000	-0.329%	144,947	+13.430%
2024-07-24	24.3400	24.4600	24.2800	24.2800	-1.859%	124,894	+13.056%
2024-07-23	24.8300	24.8700	24.7000	24.7400	-0.161%	160,284	+10.954%
2024-07-22	24.8750	24.9000	24.6200	24.7800	+0.650%	225,553	+10.775%
2024-07-19	24.7200	24.8100	24.5500	24.6200	-0.203%	88,276	+11.495%
2024-07-18	24.9725	24.9725	24.5500	24.6700	-0.484%	165,366	+11.269%
2024-07-17	24.7200	24.8300	24.6650	24.7900	-0.880%	142,414	+10.730%
2024-07-16	24.9000	25.1400	24.8300	25.0100	-0.359%	154,948	+9.756%
2024-07-15	25.5200	25.5200	25.1000	25.1000	-2.335%	158,621	+9.363%
2024-07-12	25.5600	25.8600	25.5600	25.7000	+2.146%	176,822	+6.809%
2024-07-11	25.1300	25.3500	25.1100	25.1600	+0.923%	166,183	+9.102%
2024-07-10	24.7100	24.9400	24.6600	24.9300	+1.383%	97,906	+10.108%
2024-07-09	24.6100	24.6500	24.4700	24.5900	-0.606%	144,472	+11.631%
2024-07-08	24.8100	24.8900	24.6500	24.7400	+0.406%	125,840	+10.954%
2024-07-05	24.7100	24.7600	24.5100	24.6400	-0.081%	154,344	+11.404%
2024-07-03	24.4800	24.7600	24.4800	24.6600	+0.900%	94,575	+11.314%
2024-07-02	24.0500	24.4400	24.0500	24.4400	-0.892%	150,101	+12.316%
2024-07-01	24.8800	24.9200	24.5960	24.6600	-0.765%	111,879	+11.314%
2024-06-28	24.8000	24.9500	24.7590	24.8500	-0.121%	90,091	+10.463%
2024-06-27	24.9400	25.1200	24.8200	24.8800	-0.599%	167,465	+10.330%
2024-06-26	24.7800	25.0500	24.7800	25.0300	-0.279%	152,195	+9.668%
2024-06-25	25.0700	25.1700	24.9865	25.1000	-0.673%	161,604	+9.363%
2024-06-24	25.0100	25.4100	25.0100	25.2700	+0.597%	160,599	+8.627%
2024-06-21	25.1400	25.1600	24.9100	25.1200	-1.374%	251,269	+9.275%
2024-06-20	25.6500	25.6500	25.3700	25.4700	+0.779%	274,360	+7.774%
2024-06-18	25.1400	25.4000	25.1400	25.2730	+0.609%	212,583	+8.614%
2024-06-17	24.8400	25.1200	24.6150	25.1200	+2.072%	228,182	+9.275%
2024-06-14	24.6200	24.7500	24.3805	24.6100	-0.926%	312,955	+11.540%
2024-06-13	25.1401	25.2900	24.8200	24.8400	-0.838%	124,046	+10.507%
2024-06-12	24.8900	25.2600	24.8900	25.0500	+2.454%	119,817	+9.581%
2024-06-11	24.4300	24.5800	24.3000	24.4500	-1.012%	165,171	+12.270%
2024-06-10	24.6900	24.7500	24.4700	24.7000	-0.202%	264,419	+11.134%
2024-06-07	24.7200	25.0600	24.6100	24.7500	-1.434%	175,006	+10.909%
2024-06-06	25.1600	25.1900	24.9800	25.1100	+0.803%	95,515	+9.319%
2024-06-05	25.1900	25.1900	24.7150	24.9100	+3.490%	115,536	+10.197%
2024-06-04	24.1500	24.2666	23.8600	24.0700	+0.229%	188,162	+14.042%
2024-06-03	23.8900	24.1300	23.8400	24.0150	+1.073%	116,483	+14.304%
2024-05-31	23.9900	23.9900	23.5300	23.7600	-1.082%	97,882	+15.530%
2024-05-30	24.0400	24.1400	23.9200	24.0200	+1.909%	121,969	+14.280%
2024-05-29	23.6600	23.7529	23.5400	23.5700	-1.174%	134,777	+16.462%
2024-05-28	23.8700	24.0400	23.6800	23.8500	-1.078%	97,980	+15.094%
2024-05-24	24.0400	24.1400	23.9520	24.1100	+1.048%	100,875	+13.853%
2024-05-23	24.0500	24.1200	23.7900	23.8600	+1.102%	106,769	+15.046%
2024-05-22	23.6800	23.7720	23.5100	23.6000	+0.255%	103,184	+16.314%
2024-05-21	23.6550	23.7100	23.5100	23.5400	-0.423%	60,436	+16.610%
2024-05-20	23.7400	23.7400	23.5488	23.6400	+0.585%	78,336	+16.117%
2024-05-17	23.4100	23.5768	23.3907	23.5025	+0.309%	106,082	+16.796%
2024-05-16	23.7250	23.7250	23.4300	23.4300	-1.967%	87,886	+17.157%
2024-05-15	23.4201	23.9000	23.4201	23.9000	+1.228%	109,868	+14.854%
2024-05-14	23.4075	23.6100	23.4075	23.6100	+0.846%	85,240	+16.264%
2024-05-13	23.3100	23.4845	23.2600	23.4120	+1.132%	93,110	+17.248%
2024-05-10	23.1500	23.2500	23.0900	23.1500	+0.434%	76,399	+18.575%
2024-05-09	22.7900	23.0960	22.7800	23.0500	-1.748%	113,367	+19.089%
2024-05-08	23.2701	23.5100	23.2701	23.4600	+1.339%	86,582	+17.008%
2024-05-07	22.7500	23.4200	22.7500	23.1500	+0.260%	125,422	+18.575%
2024-05-06	22.9000	23.1000	22.9000	23.0900	+0.174%	101,475	+18.883%
2024-05-03	22.9800	23.0900	22.8600	23.0500	+1.052%	103,736	+19.089%
2024-05-02	22.3100	22.9800	22.3100	22.8100	+0.308%	90,599	+20.342%
2024-05-01	22.6000	23.0500	22.6000	22.7400	-0.132%	86,509	+20.712%
2024-04-30	22.3601	23.2800	22.3600	22.7700	-3.271%	111,300	+20.553%
2024-04-29	23.5200	23.6400	23.3500	23.5400	-2.727%	95,088	+16.610%
2024-04-26	24.7900	24.7900	23.9600	24.2000	+0.457%	96,830	+13.430%
2024-04-25	23.3600	24.0900	23.3600	24.0900	-0.207%	119,529	+13.948%
2024-04-24	24.3700	24.4000	24.0500	24.1400	-2.148%	91,671	+13.712%
2024-04-23	24.4400	24.6800	24.3900	24.6700	+3.655%	93,952	+11.269%
2024-04-22	23.5400	23.9300	23.5200	23.8000	+2.454%	154,896	+15.336%
2024-04-19	23.2300	23.3400	23.1500	23.2300	+0.086%	200,417	+18.166%
2024-04-18	23.1100	23.4100	23.0500	23.2100	0.000%	148,995	+18.268%
2024-04-17	23.4800	23.5100	23.0700	23.2100	+0.563%	143,324	+18.268%
2024-04-16	23.0800	23.1700	22.9800	23.0800	-0.474%	129,503	+18.934%
2024-04-15	23.4800	23.5500	23.1800	23.1900	+0.607%	127,758	+18.370%
2024-04-12	23.2100	23.3400	23.0200	23.0500	-1.158%	118,474	+19.089%
2024-04-11	23.4200	23.4400	23.0700	23.3200	-0.512%	156,694	+17.710%
2024-04-10	23.4600	23.5650	23.3100	23.4400	-2.374%	128,674	+17.108%
2024-04-09	24.1700	24.1700	23.9000	24.0100	-1.880%	115,973	+14.327%
2024-04-08	24.4701	24.5500	24.3700	24.4700	-0.285%	92,516	+12.178%
2024-04-05	24.5100	24.5600	24.3700	24.5400	-0.768%	137,966	+11.858%
2024-04-04	25.0600	25.1560	24.6500	24.7300	-1.611%	105,251	+10.999%
2024-04-03	25.0000	25.2700	25.0000	25.1350	+1.556%	173,810	+9.210%
2024-04-02	24.7300	24.7525	24.5500	24.7500	-1.708%	376,262	+10.909%
2024-04-01	24.5100	25.7200	24.5100	25.1800	-0.079%	109,070	+9.015%
2024-03-28	25.1200	25.3500	25.1200	25.2000	-0.474%	96,734	+8.929%
2024-03-27	25.1600	25.3650	25.1300	25.3200	+2.179%	85,926	+8.412%
2024-03-26	24.7400	24.8155	24.6800	24.7800	+0.243%	113,799	+10.775%
2024-03-25	24.6100	24.8900	24.6100	24.7200	-1.396%	145,398	+11.044%
2024-03-22	24.9700	25.1400	24.7675	25.0700	-0.159%	131,312	+9.493%
2024-03-21	25.3600	25.5400	25.1100	25.1100	-0.947%	99,595	+9.319%
2024-03-20	24.9800	25.4200	24.9200	25.3500	+1.563%	75,021	+8.284%
2024-03-19	24.7900	25.0200	24.7500	24.9600	+2.086%	96,520	+9.976%
2024-03-18	24.6100	24.6100	24.3500	24.4500	-0.771%	142,103	+12.270%
2024-03-15	24.5901	24.8100	24.5300	24.6400	+1.066%	75,346	+11.404%
2024-03-14	24.4500	24.4825	24.2500	24.3800	+0.578%	120,052	+12.592%
2024-03-13	24.0100	24.4750	24.0050	24.2400	+7.733%	85,129	+13.243%
2024-03-12	22.1100	22.5200	21.9800	22.5000	+1.672%	163,869	+22.000%
2024-03-11	22.1200	22.1900	21.9700	22.1300	-0.315%	141,921	+24.040%
2024-03-08	22.3000	22.4300	22.1600	22.2000	-1.759%	90,628	+23.649%
2024-03-07	22.4800	22.6300	22.4300	22.5975	+1.107%	107,254	+21.474%
2024-03-06	22.2875	22.4500	22.2550	22.3500	+1.407%	104,948	+22.819%
2024-03-05	22.0400	22.1650	21.9800	22.0400	-1.464%	97,816	+24.546%
2024-03-04	22.2100	22.4300	22.2100	22.3675	+0.123%	95,087	+22.723%
2024-03-01	22.2000	22.3600	22.1175	22.3400	+0.676%	90,397	+22.874%
2024-02-29	22.2700	22.3300	22.1300	22.1900	-0.449%	95,214	+23.704%
2024-02-28	22.1501	22.3000	22.1500	22.2900	-0.045%	89,120	+23.149%
2024-02-27	22.2020	22.3700	22.2000	22.3000	-1.415%	120,995	+23.094%
2024-02-26	22.4100	22.6400	22.4100	22.6200	+1.480%	76,174	+21.353%
2024-02-23	22.3699	22.3699	22.2100	22.2900	0.000%	128,284	+23.149%
2024-02-22	22.2400	22.3100	22.1100	22.2900	+0.587%	102,394	+23.149%
2024-02-21	21.9900	22.1600	21.9900	22.1600	+1.979%	99,159	+23.872%
2024-02-20	21.6201	21.7700	21.6100	21.7300	+2.019%	93,440	+26.323%
2024-02-16	21.2200	21.4185	21.1740	21.3000	+0.094%	70,988	+28.873%
2024-02-15	21.0600	21.3100	21.0100	21.2800	+0.615%	117,585	+28.994%
2024-02-14	21.0100	21.1500	20.8650	21.1500	+1.293%	116,334	+29.787%
2024-02-13	20.9400	21.0300	20.7700	20.8800	-1.416%	126,529	+31.466%
2024-02-12	21.1200	21.2800	21.1200	21.1800	+0.189%	84,152	+29.603%
2024-02-09	20.9300	21.1700	20.9275	21.1400	+0.883%	88,480	+29.849%
2024-02-08	20.9500	21.0300	20.9075	20.9550	+0.697%	100,123	+30.995%
2024-02-07	20.9600	20.9600	20.6600	20.8100	-1.281%	140,895	+31.908%
2024-02-06	20.9500	21.1400	20.9100	21.0800	+0.621%	120,165	+30.218%
2024-02-05	21.0200	21.0200	20.7675	20.9500	-2.603%	171,884	+31.026%
2024-02-02	21.4800	21.5100	21.3200	21.5100	-0.555%	458,468	+27.615%
2024-02-01	21.4500	21.6300	21.3600	21.6300	+1.740%	207,831	+26.907%
2024-01-31	21.6500	21.7550	21.2600	21.2600	-2.343%	105,323	+29.116%
2024-01-30	21.6200	21.7700	21.6000	21.7700	+2.883%	109,150	+26.091%
2024-01-29	21.0000	21.1600	20.9600	21.1600	+0.095%	142,180	+29.726%
2024-01-26	20.9000	21.1800	20.9000	21.1400	-0.658%	105,203	+29.849%
2024-01-25	21.0200	21.2800	21.0200	21.2800	+0.283%	76,920	+28.994%
2024-01-24	21.1500	21.3200	21.0875	21.2200	+1.677%	208,998	+29.359%
2024-01-23	20.9475	20.9599	20.7300	20.8700	-1.834%	160,599	+31.529%
2024-01-22	21.2800	21.3200	21.2200	21.2600	-0.094%	102,435	+29.116%
2024-01-19	21.1400	21.2887	21.0500	21.2800	+1.045%	127,778	+28.994%
2024-01-18	20.8300	21.0600	20.8300	21.0600	+0.814%	136,817	+30.342%
2024-01-17	20.8150	20.9000	20.7400	20.8900	-0.571%	107,114	+31.403%
2024-01-16	21.0400	21.0940	20.9400	21.0100	-1.611%	136,866	+30.652%
2024-01-12	21.4600	21.5300	21.3100	21.3540	+1.977%	78,389	+28.547%
2024-01-11	20.9900	21.0900	20.8700	20.9400	-0.381%	348,661	+31.089%
2024-01-10	20.8500	21.0554	20.8363	21.0200	+1.742%	109,379	+30.590%
2024-01-09	20.4400	20.7000	20.4400	20.6600	-1.337%	180,850	+32.865%
2024-01-08	20.7000	20.9400	20.7000	20.9400	+1.749%	150,060	+31.089%
2024-01-05	20.5100	20.8100	20.4800	20.5800	-0.724%	122,807	+33.382%
2024-01-04	20.7400	20.8880	20.7300	20.7300	-0.145%	77,833	+32.417%
2024-01-03	20.8600	20.8900	20.5918	20.7600	-2.763%	101,350	+32.225%
2024-01-02	21.2400	21.5692	21.2400	21.3500	-2.467%	123,617	+28.571%
2023-12-29	21.9899	21.9899	21.7400	21.8900	+0.275%	81,583	+25.400%
2023-12-28	21.8100	21.8900	21.7900	21.8300	-0.274%	79,053	+25.744%
2023-12-27	21.6100	21.9800	21.6100	21.8900	+0.876%	74,759	+25.400%
2023-12-26	21.9600	21.9600	21.1100	21.7000	+0.416%	74,356	+26.498%
2023-12-22	21.7600	21.7600	21.4300	21.6100	+0.232%	61,886	+27.025%
2023-12-21	21.5899	21.6500	21.4650	21.5600	+1.430%	120,595	+27.319%
2023-12-20	21.3300	21.5175	21.2560	21.2560	-0.766%	110,205	+29.140%
2023-12-19	21.2900	21.4800	21.2800	21.4200	+2.000%	119,296	+28.151%
2023-12-18	20.9800	21.0550	20.9300	21.0000	+0.575%	96,145	+30.714%
2023-12-15	20.9400	20.9900	20.8700	20.8800	-1.730%	116,427	+31.466%
2023-12-14	21.1300	21.3400	20.9675	21.2475	+0.319%	119,744	+29.192%

.dark-mode .ZN4GtX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZN4GtX{ color: #333333; background-color: white; border: 2px solid #333333; }IDEXYINDUSTRIA DSNO UNSP/ADRstock OTC ADR

IDEXY
INDUSTRIA DSNO UNSP/ADR
stock OTC ADR