CAP.SNCAP.SN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8471.50 | $8567.10 | $8471.50 | $8560.00 | 497,528 |
| 1/14/2026 | $8339.00 | $8455.00 | $8339.00 | $8398.80 | 520,586 |
| 1/13/2026 | $8142.70 | $8365.00 | $8142.70 | $8339.00 | 473,168 |
| 1/12/2026 | $8200.00 | $8290.00 | $8180.00 | $8224.90 | 552,366 |
| 1/9/2026 | $8120.00 | $8180.00 | $8097.80 | $8145.00 | 363,797 |
| 1/8/2026 | $8003.00 | $8140.00 | $8000.00 | $8128.00 | 475,453 |
| 1/7/2026 | $7845.00 | $7979.00 | $7800.00 | $7952.30 | 448,789 |
| 1/6/2026 | $7630.00 | $7798.00 | $7630.00 | $7790.00 | 664,622 |
| 1/5/2026 | $7500.00 | $7660.00 | $7500.00 | $7630.00 | 359,944 |
| 1/2/2026 | $7400.00 | $7495.00 | $7324.90 | $7495.00 | 112,834 |
| 12/30/2025 | $7325.00 | $7420.00 | $7325.00 | $7420.00 | 82,970 |
| 12/29/2025 | $7497.00 | $7497.00 | $7330.50 | $7400.00 | 420,460 |
| 12/26/2025 | $7460.00 | $7498.00 | $7352.40 | $7420.40 | 145,557 |
| 12/24/2025 | $7430.00 | $7500.00 | $7350.00 | $7456.00 | 101,286 |
| 12/23/2025 | $7315.00 | $7480.00 | $7299.10 | $7425.00 | 303,798 |
| 12/22/2025 | $7100.00 | $7330.00 | $7100.00 | $7300.00 | 628,613 |
| 12/19/2025 | $7009.90 | $7095.00 | $6970.00 | $7086.00 | 279,393 |
| 12/18/2025 | $6850.00 | $7070.00 | $6850.00 | $7009.90 | 383,786 |
| 12/17/2025 | $6925.00 | $7068.00 | $6753.60 | $6850.00 | 623,659 |
| 12/16/2025 | $7000.00 | $7090.00 | $6972.00 | $6990.00 | 242,025 |
| 12/15/2025 | $7070.00 | $7168.00 | $6975.00 | $7000.00 | 347,499 |
| 12/12/2025 | $7100.00 | $7119.00 | $6949.60 | $7070.00 | 810,155 |
| 12/11/2025 | $7050.00 | $7067.00 | $7000.00 | $7048.50 | 235,561 |
| 12/10/2025 | $6997.90 | $7044.90 | $6900.00 | $7013.00 | 425,790 |
| 12/9/2025 | $6975.00 | $7035.00 | $6915.10 | $6951.00 | 123,466 |
| 12/5/2025 | $6974.80 | $7089.00 | $6905.00 | $6979.00 | 223,527 |
| 12/4/2025 | $6970.10 | $7100.00 | $6890.00 | $6975.00 | 589,717 |
| 12/3/2025 | $6685.00 | $6989.00 | $6670.00 | $6970.00 | 769,335 |
| 12/2/2025 | $6500.00 | $6666.00 | $6435.10 | $6640.00 | 615,760 |
| 12/1/2025 | $6468.00 | $6540.00 | $6461.00 | $6490.00 | 158,659 |
| 11/28/2025 | $6428.40 | $6475.00 | $6400.00 | $6468.00 | 188,387 |
| 11/27/2025 | $6300.00 | $6450.00 | $6300.00 | $6428.40 | 71,033 |
| 11/26/2025 | $6250.00 | $6388.00 | $6250.00 | $6354.90 | 410,968 |
| 11/25/2025 | $6200.00 | $6330.00 | $6200.00 | $6289.00 | 204,515 |
| 11/24/2025 | $6269.00 | $6399.90 | $6200.00 | $6200.00 | 392,669 |
| 11/21/2025 | $6274.00 | $6300.00 | $6120.00 | $6269.00 | 161,770 |
| 11/20/2025 | $6237.00 | $6380.00 | $6177.70 | $6287.90 | 211,327 |
| 11/19/2025 | $6332.00 | $6490.00 | $6240.00 | $6300.00 | 342,173 |
| 11/18/2025 | $6429.80 | $6429.80 | $6233.60 | $6330.00 | 322,921 |
| 11/17/2025 | $6400.00 | $6530.00 | $6375.50 | $6429.80 | 383,719 |
| 11/14/2025 | $6444.00 | $6500.00 | $6342.40 | $6360.00 | 269,558 |
| 11/13/2025 | $6375.40 | $6444.00 | $6360.10 | $6444.00 | 331,514 |
| 11/12/2025 | $6318.00 | $6380.00 | $6251.00 | $6351.00 | 554,483 |
| 11/11/2025 | $6330.00 | $6330.00 | $6181.60 | $6329.00 | 298,839 |
| 11/10/2025 | $6357.00 | $6385.00 | $6250.00 | $6274.30 | 474,885 |
| 11/7/2025 | $6264.00 | $6359.90 | $6230.00 | $6328.00 | 259,730 |
| 11/6/2025 | $6250.00 | $6300.00 | $6193.00 | $6264.00 | 578,875 |
| 11/5/2025 | $6200.00 | $6250.00 | $6176.00 | $6250.00 | 328,182 |
| 11/4/2025 | $6300.00 | $6322.50 | $6213.30 | $6225.00 | 457,028 |
| 11/3/2025 | $6300.00 | $6395.00 | $6300.00 | $6349.00 | 372,020 |
| 10/30/2025 | $6235.00 | $6327.10 | $6233.00 | $6300.00 | 465,861 |
| 10/29/2025 | $6081.10 | $6229.00 | $6081.10 | $6200.70 | 419,581 |
| 10/28/2025 | $5940.00 | $6077.00 | $5925.00 | $6077.00 | 628,335 |
| 10/27/2025 | $6033.00 | $6090.00 | $5910.00 | $5910.00 | 376,888 |
| 10/24/2025 | $5900.00 | $6044.00 | $5900.00 | $6019.00 | 1.02M |
| 10/23/2025 | $5800.00 | $5894.00 | $5800.00 | $5893.90 | 450,031 |
| 10/22/2025 | $5635.00 | $5775.00 | $5550.10 | $5761.10 | 828,342 |
| 10/21/2025 | $5599.00 | $5651.50 | $5599.00 | $5635.00 | 843,878 |
| 10/20/2025 | $5620.00 | $5689.90 | $5600.00 | $5614.80 | 286,055 |
| 10/17/2025 | $5650.00 | $5695.00 | $5587.00 | $5620.00 | 169,093 |