名前 | IBEX Limited Common Shares |
ティッカー | IBEX |
国 | Bermuda |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.41 | 20.23 | 20.23 | 20.86 | 22700.0 | 20.86 |
2021-02-12 | 20.45 | 19.88 | 20.09 | 20.15 | 16700.0 | 20.15 |
2021-02-11 | 20.49 | 19.56 | 20.49 | 20.15 | 5300.0 | 20.15 |
2021-02-10 | 20.54 | 19.51 | 19.75 | 20.5 | 18800.0 | 20.5 |
2021-02-09 | 20.1 | 19.19 | 19.83 | 19.73 | 17100.0 | 19.73 |
2021-02-08 | 20.44 | 18.95 | 19.1 | 20.14 | 20200.0 | 20.14 |
2021-02-05 | 19.88 | 18.64 | 19.48 | 19.1 | 20300.0 | 19.1 |
2021-02-04 | 19.43 | 18.45 | 18.71 | 19.1 | 36400.0 | 19.1 |
2021-02-03 | 19.0 | 18.59 | 18.59 | 18.82 | 15400.0 | 18.82 |
2021-02-02 | 19.03 | 18.4 | 18.72 | 18.55 | 30000.0 | 18.55 |
2021-02-01 | 18.92 | 18.24 | 18.83 | 18.35 | 15800.0 | 18.35 |
2021-01-29 | 19.37 | 18.25 | 18.47 | 18.42 | 36900.0 | 18.42 |
2021-01-28 | 19.39 | 18.17 | 19.09 | 18.17 | 32500.0 | 18.17 |
2021-01-27 | 19.5 | 18.51 | 19.28 | 19.23 | 27100.0 | 19.23 |
2021-01-26 | 20.03 | 19.06 | 20.03 | 19.44 | 23600.0 | 19.44 |
2021-01-25 | 20.41 | 19.74 | 20.25 | 20.03 | 27900.0 | 20.03 |
2021-01-22 | 20.33 | 18.92 | 18.92 | 20.33 | 30800.0 | 20.33 |
2021-01-21 | 19.9 | 18.46 | 19.54 | 19.08 | 31400.0 | 19.08 |
2021-01-20 | 20.39 | 19.03 | 20.39 | 19.22 | 29800.0 | 19.22 |
2021-01-19 | 20.01 | 18.47 | 19.71 | 20.01 | 25700.0 | 20.01 |
2021-01-15 | 20.1 | 19.61 | 19.84 | 19.72 | 13900.0 | 19.72 |
2021-01-14 | 20.01 | 19.51 | 19.93 | 20.0 | 32000.0 | 20.0 |
2021-01-13 | 20.55 | 19.69 | 19.87 | 20.25 | 35100.0 | 20.25 |
2021-01-12 | 20.02 | 18.1 | 18.1 | 19.97 | 36300.0 | 19.97 |
2021-01-11 | 18.75 | 17.74 | 18.69 | 18.14 | 74700.0 | 18.14 |
2021-01-08 | 18.66 | 17.67 | 18.66 | 18.3 | 20600.0 | 18.3 |
2021-01-07 | 18.8 | 17.82 | 18.75 | 18.26 | 36500.0 | 18.26 |
2021-01-06 | 18.91 | 18.4 | 18.49 | 18.85 | 22600.0 | 18.85 |
2021-01-05 | 18.5 | 17.83 | 17.95 | 18.44 | 10200.0 | 18.44 |
2021-01-04 | 18.89 | 17.51 | 18.75 | 17.95 | 40100.0 | 17.95 |
2020-12-31 | 19.16 | 18.63 | 19.16 | 18.7 | 22200.0 | 18.7 |
2020-12-30 | 19.5 | 18.12 | 18.85 | 19.17 | 22800.0 | 19.17 |
2020-12-29 | 19.92 | 18.84 | 19.51 | 18.95 | 57200.0 | 18.95 |
2020-12-28 | 20.42 | 19.32 | 20.13 | 19.33 | 49300.0 | 19.33 |
2020-12-24 | 20.77 | 19.91 | 20.77 | 20.08 | 18100.0 | 20.08 |
2020-12-23 | 20.57 | 19.74 | 20.34 | 20.45 | 20100.0 | 20.45 |
2020-12-22 | 22.49 | 20.06 | 22.49 | 20.35 | 35900.0 | 20.35 |
2020-12-21 | 22.49 | 20.84 | 20.98 | 21.96 | 55200.0 | 21.96 |
2020-12-18 | 22.1 | 19.79 | 19.81 | 21.82 | 157000.0 | 21.82 |
2020-12-17 | 20.05 | 19.31 | 19.48 | 19.82 | 99200.0 | 19.82 |
2020-12-16 | 20.1 | 19.35 | 19.7 | 19.55 | 68800.0 | 19.55 |
2020-12-15 | 20.22 | 19.01 | 20.05 | 19.71 | 44100.0 | 19.71 |
2020-12-14 | 21.25 | 19.54 | 20.18 | 19.85 | 70600.0 | 19.85 |
2020-12-11 | 20.49 | 19.5 | 20.25 | 20.16 | 31800.0 | 20.16 |
2020-12-10 | 20.29 | 19.0 | 20.06 | 20.29 | 49700.0 | 20.29 |
2020-12-09 | 22.79 | 20.19 | 22.29 | 20.22 | 76400.0 | 20.22 |
2020-12-08 | 22.45 | 20.92 | 21.1 | 22.21 | 95000.0 | 22.21 |
2020-12-07 | 21.86 | 20.75 | 21.5 | 21.21 | 124900.0 | 21.21 |
2020-12-04 | 22.0 | 20.23 | 20.28 | 21.76 | 111800.0 | 21.76 |
2020-12-03 | 20.5 | 19.16 | 19.16 | 20.04 | 65700.0 | 20.04 |
2020-12-02 | 19.33 | 18.67 | 19.12 | 19.16 | 66100.0 | 19.16 |
2020-12-01 | 20.41 | 18.67 | 20.03 | 19.09 | 74100.0 | 19.09 |
2020-11-30 | 20.37 | 19.7 | 20.0 | 19.9 | 54300.0 | 19.9 |
2020-11-27 | 20.19 | 19.72 | 20.06 | 20.0 | 27000.0 | 20.0 |
2020-11-25 | 20.25 | 18.83 | 19.09 | 20.01 | 98500.0 | 20.01 |
2020-11-24 | 19.23 | 18.69 | 18.77 | 19.15 | 47600.0 | 19.15 |
2020-11-23 | 19.45 | 18.66 | 19.32 | 18.69 | 44700.0 | 18.69 |
2020-11-20 | 19.48 | 17.57 | 17.57 | 18.78 | 70800.0 | 18.78 |
2020-11-19 | 19.5 | 17.4 | 17.91 | 17.87 | 177500.0 | 17.87 |
2020-11-18 | 19.44 | 16.84 | 17.4 | 18.13 | 221000.0 | 18.13 |
2020-11-17 | 17.68 | 16.11 | 16.35 | 17.24 | 104800.0 | 17.24 |
2020-11-16 | 16.41 | 15.8 | 16.0 | 15.97 | 68200.0 | 15.97 |
2020-11-13 | 16.35 | 15.8 | 15.99 | 15.8 | 29200.0 | 15.8 |
2020-11-12 | 16.44 | 15.57 | 16.44 | 15.99 | 40800.0 | 15.99 |
2020-11-11 | 16.45 | 15.39 | 16.16 | 16.27 | 52300.0 | 16.27 |
2020-11-10 | 16.13 | 15.43 | 16.0 | 15.87 | 28700.0 | 15.87 |
2020-11-09 | 16.32 | 15.39 | 15.52 | 15.83 | 54700.0 | 15.83 |
2020-11-06 | 15.64 | 14.69 | 15.38 | 15.14 | 55900.0 | 15.14 |
2020-11-05 | 16.14 | 14.04 | 14.88 | 15.5 | 52800.0 | 15.5 |
2020-11-04 | 16.47 | 15.47 | 16.18 | 15.69 | 26200.0 | 15.69 |
2020-11-03 | 16.27 | 15.26 | 15.26 | 15.96 | 38300.0 | 15.96 |
2020-11-02 | 15.36 | 15.04 | 15.21 | 15.17 | 12700.0 | 15.17 |
2020-10-30 | 15.22 | 14.78 | 15.12 | 15.11 | 20000.0 | 15.11 |
2020-10-29 | 15.2 | 14.61 | 15.05 | 15.15 | 25300.0 | 15.15 |
2020-10-28 | 15.3 | 14.83 | 15.01 | 15.06 | 51100.0 | 15.06 |
2020-10-27 | 16.05 | 15.29 | 15.29 | 16.02 | 30200.0 | 16.02 |
2020-10-26 | 15.94 | 15.1 | 15.76 | 15.46 | 23100.0 | 15.46 |
2020-10-23 | 16.06 | 14.83 | 15.15 | 15.9 | 68200.0 | 15.9 |
2020-10-22 | 15.6 | 14.86 | 15.22 | 15.57 | 32500.0 | 15.57 |
2020-10-21 | 15.54 | 14.66 | 14.9 | 15.26 | 45800.0 | 15.26 |
2020-10-20 | 15.65 | 14.78 | 15.61 | 15.07 | 66600.0 | 15.07 |
2020-10-19 | 15.91 | 15.27 | 15.91 | 15.6 | 47800.0 | 15.6 |
2020-10-16 | 16.08 | 15.59 | 16.08 | 15.79 | 18100.0 | 15.79 |
2020-10-15 | 16.68 | 15.87 | 16.36 | 15.94 | 56500.0 | 15.94 |
2020-10-14 | 18.0 | 16.11 | 17.86 | 16.67 | 128000.0 | 16.67 |
2020-10-13 | 18.18 | 17.36 | 17.45 | 17.97 | 91500.0 | 17.97 |
2020-10-12 | 17.9 | 16.67 | 17.0 | 17.78 | 116300.0 | 17.78 |
2020-10-09 | 17.01 | 16.47 | 16.77 | 17.0 | 95200.0 | 17.0 |
2020-10-08 | 17.49 | 16.2 | 16.84 | 16.91 | 111700.0 | 16.91 |
2020-10-07 | 16.85 | 15.87 | 16.34 | 16.81 | 86400.0 | 16.81 |
2020-10-06 | 16.65 | 15.95 | 16.26 | 16.28 | 148000.0 | 16.28 |
2020-10-05 | 16.39 | 15.02 | 15.34 | 16.24 | 85000.0 | 16.24 |
2020-10-02 | 15.54 | 14.75 | 14.96 | 15.26 | 125100.0 | 15.26 |
2020-10-01 | 15.9 | 14.93 | 15.28 | 15.46 | 184100.0 | 15.46 |
2020-09-30 | 15.92 | 13.76 | 14.37 | 15.38 | 170700.0 | 15.38 |
2020-09-29 | 14.79 | 13.81 | 14.09 | 14.45 | 113800.0 | 14.45 |
2020-09-28 | 14.79 | 13.38 | 13.38 | 14.15 | 228700.0 | 14.15 |
2020-09-25 | 14.15 | 10.5 | 10.52 | 13.75 | 544300.0 | 13.75 |
2020-09-24 | 11.0 | 9.86 | 10.19 | 10.86 | 214000.0 | 10.86 |
2020-09-23 | 10.5 | 9.73 | 9.75 | 10.1 | 137700.0 | 10.1 |
2020-09-22 | 10.22 | 9.55 | 10.06 | 9.63 | 127700.0 | 9.63 |
2020-09-21 | 10.2 | 9.45 | 9.45 | 9.76 | 149200.0 | 9.76 |
2020-09-18 | 10.75 | 9.3 | 9.3 | 9.34 | 661900.0 | 9.34 |
2020-09-17 | 9.9 | 9.27 | 9.49 | 9.27 | 111200.0 | 9.27 |
2020-09-16 | 10.2 | 9.35 | 9.81 | 9.35 | 290300.0 | 9.35 |
2020-09-15 | 10.73 | 9.75 | 10.56 | 9.89 | 159500.0 | 9.89 |
2020-09-14 | 11.45 | 10.1 | 11.38 | 10.17 | 231800.0 | 10.17 |
2020-09-11 | 11.5 | 9.98 | 9.98 | 11.19 | 428800.0 | 11.19 |
2020-09-10 | 10.52 | 9.5 | 9.95 | 9.7 | 182600.0 | 9.7 |
2020-09-09 | 11.37 | 9.57 | 10.33 | 9.82 | 223500.0 | 9.82 |
2020-09-08 | 11.99 | 10.0 | 11.98 | 10.03 | 197700.0 | 10.03 |
2020-09-04 | 13.65 | 11.7 | 13.65 | 12.22 | 159700.0 | 12.22 |
2020-09-03 | 14.03 | 13.11 | 13.9 | 13.3 | 70600.0 | 13.3 |
2020-09-02 | 14.64 | 13.5 | 14.59 | 13.69 | 123000.0 | 13.69 |
2020-09-01 | 16.5 | 13.95 | 16.25 | 14.02 | 372400.0 | 14.02 |
2020-08-31 | 17.17 | 15.88 | 16.73 | 15.99 | 66000.0 | 15.99 |
2020-08-28 | 17.49 | 16.21 | 16.99 | 16.81 | 88700.0 | 16.81 |
2020-08-27 | 17.73 | 16.69 | 17.44 | 16.73 | 65100.0 | 16.73 |
2020-08-26 | 18.0 | 16.13 | 17.13 | 17.14 | 85500.0 | 17.14 |
2020-08-25 | 17.21 | 16.25 | 17.13 | 16.9 | 68800.0 | 16.9 |
2020-08-24 | 17.48 | 15.55 | 15.81 | 16.8 | 108900.0 | 16.8 |
2020-08-21 | 16.8 | 15.78 | 16.25 | 16.0 | 55100.0 | 16.0 |
2020-08-20 | 17.02 | 16.02 | 16.62 | 16.1 | 66700.0 | 16.1 |
2020-08-19 | 17.63 | 16.38 | 16.87 | 17.0 | 131600.0 | 17.0 |
2020-08-18 | 17.2 | 16.1 | 16.27 | 16.8 | 205900.0 | 16.8 |
2020-08-17 | 16.32 | 14.66 | 14.83 | 16.03 | 197600.0 | 16.03 |
2020-08-14 | 15.35 | 14.66 | 15.35 | 14.66 | 337900.0 | 14.66 |
2020-08-13 | 15.39 | 14.67 | 14.81 | 15.1 | 114000.0 | 15.1 |
2020-08-12 | 15.96 | 14.9 | 15.38 | 15.2 | 389800.0 | 15.2 |
2020-08-11 | 17.93 | 15.25 | 17.0 | 15.6 | 213400.0 | 15.6 |
2020-08-10 | 18.0 | 15.0 | 15.65 | 17.15 | 459800.0 | 17.15 |
2020-08-07 | 18.49 | 15.25 | 18.0 | 15.4 | 2677900.0 | 15.4 |