ANG.JOANG.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $155414.00 | $159388.00 | $153555.00 | $159000.00 | 683,761 |
| 1/9/2026 | $150710.00 | $151710.00 | $148725.00 | $150048.00 | 647,419 |
| 1/8/2026 | $149360.00 | $151942.00 | $146159.00 | $147695.00 | 622,038 |
| 1/7/2026 | $148850.00 | $151033.00 | $146624.00 | $147716.00 | 855,347 |
| 1/6/2026 | $146047.00 | $149787.00 | $143413.00 | $148851.00 | 874,005 |
| 1/5/2026 | $143255.00 | $146490.00 | $142245.00 | $146403.00 | 776,766 |
| 1/2/2026 | $143510.00 | $146630.00 | $141232.00 | $141905.00 | 269,144 |
| 12/31/2025 | $140501.00 | $143500.00 | $140501.00 | $143314.00 | 202,903 |
| 12/30/2025 | $142000.00 | $146838.00 | $142000.00 | $144149.00 | 603,361 |
| 12/29/2025 | $149191.00 | $149597.00 | $142419.00 | $142462.00 | 622,385 |
| 12/24/2025 | $149862.00 | $150284.00 | $148052.00 | $149090.00 | 183,591 |
| 12/23/2025 | $151500.00 | $152874.00 | $147955.00 | $148399.00 | 927,519 |
| 12/22/2025 | $148800.00 | $151500.00 | $146500.00 | $150316.00 | 1.11M |
| 12/19/2025 | $142806.00 | $144770.00 | $137500.00 | $143476.00 | 2.53M |
| 12/18/2025 | $142000.00 | $143700.00 | $139774.00 | $142457.00 | 2.96M |
| 12/17/2025 | $142000.00 | $143527.00 | $140000.00 | $140983.00 | 1.37M |
| 12/15/2025 | $143029.00 | $144501.00 | $141395.00 | $141748.00 | 1.16M |
| 12/12/2025 | $144737.00 | $146051.00 | $143700.00 | $144502.00 | 1.06M |
| 12/11/2025 | $137050.00 | $140781.00 | $136037.00 | $139651.00 | 1.54M |
| 12/10/2025 | $135600.00 | $136945.00 | $134618.00 | $136702.00 | 877,469 |
| 12/9/2025 | $133345.00 | $135389.00 | $131970.00 | $134998.00 | 1.69M |
| 12/8/2025 | $141601.00 | $144294.00 | $136578.00 | $136941.00 | 1.01M |
| 12/5/2025 | $142499.00 | $143383.00 | $140363.00 | $143284.00 | 1.21M |
| 12/4/2025 | $141969.00 | $141969.00 | $136929.00 | $138001.00 | 1.34M |
| 12/3/2025 | $143050.00 | $144969.00 | $140553.00 | $143068.00 | 598,697 |
| 12/2/2025 | $143089.00 | $145199.00 | $142323.00 | $143066.00 | 968,742 |
| 12/1/2025 | $144550.00 | $147429.00 | $143205.00 | $145577.00 | 2.65M |
| 11/28/2025 | $145000.00 | $145284.00 | $141700.00 | $144535.00 | 2.03M |
| 11/27/2025 | $148500.00 | $149075.00 | $141371.00 | $141371.00 | 916,109 |
| 11/26/2025 | $143605.00 | $147294.00 | $143517.00 | $145262.00 | 876,438 |
| 11/25/2025 | $145200.00 | $145507.00 | $138894.00 | $142053.00 | 1.01M |
| 11/24/2025 | $138600.00 | $140966.00 | $135344.00 | $139901.00 | 2.26M |
| 11/21/2025 | $135770.00 | $138124.00 | $131642.00 | $136120.00 | 1.38M |
| 11/20/2025 | $140999.00 | $144360.00 | $138457.00 | $143288.00 | 1.16M |
| 11/19/2025 | $137500.00 | $143438.00 | $136823.00 | $143269.00 | 1.31M |
| 11/18/2025 | $131829.00 | $136571.00 | $129635.00 | $135001.00 | 1.07M |
| 11/17/2025 | $135979.00 | $136784.00 | $133759.00 | $136701.00 | 734,518 |
| 11/14/2025 | $138500.00 | $139800.00 | $130903.00 | $136574.00 | 1.01M |
| 11/13/2025 | $145700.00 | $148700.00 | $141570.00 | $141949.00 | 1.54M |
| 11/12/2025 | $134275.00 | $140428.00 | $132755.00 | $139902.00 | 1.22M |
| 11/11/2025 | $127752.00 | $133972.00 | $126416.00 | $132645.00 | 1.35M |
| 11/10/2025 | $123800.00 | $127010.00 | $122993.00 | $125248.00 | 1.38M |
| 11/7/2025 | $118100.00 | $121536.00 | $117403.00 | $118583.00 | 994,436 |
| 11/6/2025 | $116257.00 | $120612.00 | $116257.00 | $120211.00 | 793,193 |
| 11/5/2025 | $111900.00 | $115500.00 | $110102.00 | $115162.00 | 1.33M |
| 11/4/2025 | $115200.00 | $116003.00 | $110629.00 | $112657.00 | 1.27M |
| 11/3/2025 | $117941.00 | $120385.00 | $115996.00 | $117312.00 | 662,132 |
| 10/31/2025 | $118000.00 | $121307.00 | $117642.00 | $120104.00 | 993,637 |
| 10/30/2025 | $114800.00 | $119343.00 | $114094.00 | $118001.00 | 1.45M |
| 10/29/2025 | $113399.00 | $118916.00 | $113006.00 | $115663.00 | 1.41M |
| 10/28/2025 | $105050.00 | $112155.00 | $104326.00 | $112051.00 | 2.07M |
| 10/27/2025 | $116975.00 | $117227.00 | $108327.00 | $108327.00 | 2.74M |
| 10/24/2025 | $116800.00 | $119335.00 | $114199.00 | $118760.00 | 842,631 |
| 10/23/2025 | $114810.00 | $117942.00 | $114136.00 | $117208.00 | 974,700 |
| 10/22/2025 | $118501.00 | $123879.00 | $108194.00 | $112733.00 | 4.65M |
| 10/21/2025 | $128607.00 | $129500.00 | $117381.00 | $119092.00 | 1.91M |
| 10/20/2025 | $127800.00 | $129710.00 | $123411.00 | $128749.00 | 1.48M |
| 10/17/2025 | $138279.00 | $138327.00 | $127974.00 | $129584.00 | 1.03M |
| 10/16/2025 | $129998.00 | $136060.00 | $128989.00 | $135758.00 | 820,422 |
| 10/15/2025 | $129789.00 | $131250.00 | $125210.00 | $128525.00 | 2.13M |