ADROITINFO.BO(ADROITINFO.BO)
ADROITINFO.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $10.13 | $10.18 | $9.75 | $9.75 | 3,629 |
| 8/3/2026 | $9.35 | $10.10 | $9.35 | $10.03 | 28,907 |
| 7/31/2026 | $11.38 | $11.38 | $9.67 | $10.28 | 3,435 |
| 7/30/2026 | $9.83 | $10.45 | $9.06 | $9.90 | 21,225 |
| 7/29/2026 | $9.68 | $11.32 | $9.02 | $9.83 | 3,369 |
| 7/28/2026 | $9.01 | $9.54 | $9.01 | $9.45 | 15,428 |
| 7/27/2026 | $10.60 | $10.60 | $8.91 | $8.96 | 3,526 |
| 7/24/2026 | $9.29 | $9.29 | $9.15 | $9.15 | 3,286 |
| 7/23/2026 | $9.30 | $9.30 | $9.02 | $9.15 | 2,023 |
| 7/22/2026 | $9.10 | $9.10 | $9.02 | $9.02 | 104 |
| 7/21/2026 | $9.39 | $9.39 | $9.05 | $9.15 | 6,978 |
| 7/20/2026 | $8.99 | $9.26 | $8.92 | $8.92 | 4,564 |
| 7/17/2026 | $8.75 | $8.75 | $8.75 | $8.75 | 180 |
| 7/16/2026 | $9.09 | $9.09 | $8.96 | $8.96 | 1,009 |
| 7/15/2026 | $8.92 | $8.92 | $8.86 | $8.86 | 393 |
| 7/14/2026 | $8.82 | $9.18 | $8.50 | $9.07 | 4,639 |
| 7/13/2026 | $8.90 | $8.90 | $8.90 | $8.90 | 25 |
| 7/10/2026 | $8.82 | $9.24 | $8.82 | $8.93 | 1,296 |
| 7/9/2026 | $9.09 | $9.14 | $8.86 | $9.00 | 327 |
| 7/8/2026 | $9.20 | $9.20 | $8.91 | $9.09 | 3,480 |
| 7/7/2026 | $9.27 | $9.27 | $8.88 | $9.20 | 6,124 |
| 7/6/2026 | $8.96 | $9.19 | $8.70 | $8.88 | 5,282 |
| 7/3/2026 | $9.19 | $9.19 | $8.87 | $8.92 | 4,254 |
| 7/2/2026 | $9.05 | $9.27 | $8.96 | $9.27 | 1,721 |
| 7/1/2026 | $10.88 | $10.88 | $8.91 | $9.26 | 3,896 |
| 6/30/2026 | $8.55 | $9.15 | $8.55 | $9.14 | 5,678 |
| 6/29/2026 | $8.60 | $9.20 | $8.60 | $8.90 | 16,447 |
| 6/25/2026 | $9.25 | $9.34 | $8.73 | $9.10 | 7,535 |
| 6/24/2026 | $9.32 | $9.32 | $9.02 | $9.25 | 355 |
| 6/23/2026 | $9.30 | $9.34 | $9.03 | $9.34 | 2,583 |
| 6/22/2026 | $9.39 | $9.39 | $9.09 | $9.25 | 9,697 |
| 6/19/2026 | $9.44 | $9.44 | $9.01 | $9.22 | 31,581 |
| 6/18/2026 | $9.65 | $9.65 | $9.03 | $9.30 | 19,608 |
| 6/17/2026 | $9.49 | $9.54 | $9.18 | $9.44 | 4,949 |
| 6/16/2026 | $9.38 | $9.38 | $9.25 | $9.33 | 15,351 |
| 6/15/2026 | $9.31 | $9.80 | $8.78 | $9.10 | 16,790 |
| 6/12/2026 | $10.09 | $10.20 | $8.74 | $9.27 | 5,874 |
| 6/11/2026 | $9.27 | $9.48 | $9.01 | $9.48 | 2,573 |
| 6/10/2026 | $9.02 | $9.30 | $9.02 | $9.30 | 9,307 |
| 6/9/2026 | $9.95 | $9.95 | $9.02 | $9.25 | 2,823 |
| 6/8/2026 | $10.00 | $10.00 | $8.61 | $8.95 | 4,676 |
| 6/5/2026 | $8.93 | $9.29 | $8.93 | $9.06 | 15,856 |
| 6/4/2026 | $9.06 | $9.06 | $9.06 | $9.06 | 150 |
| 6/3/2026 | $9.39 | $9.39 | $8.84 | $9.07 | 5,588 |
| 6/2/2026 | $9.18 | $9.18 | $9.00 | $9.01 | 148 |
| 6/1/2026 | $9.39 | $9.51 | $8.85 | $9.08 | 6,608 |
| 5/29/2026 | $8.76 | $9.12 | $8.76 | $9.00 | 2,389 |
| 5/27/2026 | $8.52 | $9.18 | $8.52 | $9.18 | 5,322 |
| 5/26/2026 | $8.91 | $8.98 | $8.75 | $8.98 | 2,479 |
| 5/25/2026 | $9.00 | $9.00 | $8.66 | $8.95 | 25,435 |
| 5/22/2026 | $8.91 | $9.00 | $8.59 | $8.73 | 13,709 |
| 5/21/2026 | $8.60 | $9.50 | $8.60 | $8.85 | 32,133 |
| 5/20/2026 | $9.45 | $9.58 | $8.80 | $8.85 | 19,632 |
| 5/19/2026 | $9.29 | $9.54 | $8.75 | $9.37 | 8,022 |
| 5/18/2026 | $9.69 | $9.88 | $9.29 | $9.29 | 6,240 |
| 5/15/2026 | $9.40 | $9.65 | $9.40 | $9.50 | 5,979 |
| 5/14/2026 | $9.56 | $9.66 | $9.45 | $9.66 | 617 |
| 5/13/2026 | $9.47 | $9.69 | $9.29 | $9.36 | 4,038 |
| 5/12/2026 | $9.94 | $10.14 | $8.56 | $9.15 | 26,801 |
| 5/11/2026 | $10.36 | $10.36 | $9.79 | $10.14 | 1,131 |
| 5/8/2026 | $9.90 | $10.14 | $9.81 | $10.14 | 5,613 |
| 5/7/2026 | $9.81 | $9.81 | $9.81 | $9.81 | - |
| 5/6/2026 | $9.82 | $10.75 | $9.65 | $9.80 | 6,561 |