CASPIAN.BO(CASPIAN.BO)
CASPIAN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $34.45 | $35.90 | $34.00 | $35.38 | 1,092 |
| 8/27/2026 | $35.03 | $35.03 | $33.01 | $34.45 | 922 |
| 8/26/2026 | $34.02 | $35.57 | $33.51 | $35.03 | 2,462 |
| 8/25/2026 | $33.20 | $36.93 | $33.20 | $33.53 | 3,378 |
| 8/24/2026 | $36.24 | $36.24 | $34.05 | $35.82 | 1,073 |
| 8/21/2026 | $34.80 | $36.54 | $34.00 | $36.24 | 3,520 |
| 8/20/2026 | $35.05 | $35.45 | $33.71 | $34.80 | 4,774 |
| 8/19/2026 | $34.89 | $35.92 | $33.24 | $35.49 | 1,430 |
| 8/18/2026 | $34.50 | $35.71 | $34.14 | $34.21 | 1,847 |
| 8/17/2026 | $34.50 | $35.17 | $33.60 | $35.16 | 3,425 |
| 8/14/2026 | $34.94 | $35.24 | $33.62 | $35.24 | 2,490 |
| 8/13/2026 | $33.55 | $34.89 | $33.55 | $34.66 | 1,163 |
| 8/12/2026 | $33.80 | $33.96 | $33.55 | $33.96 | 179 |
| 8/11/2026 | $33.20 | $35.17 | $33.20 | $33.56 | 840 |
| 8/10/2026 | $35.76 | $35.76 | $33.28 | $33.51 | 1,440 |
| 8/7/2026 | $34.38 | $34.38 | $33.26 | $34.00 | 598 |
| 8/6/2026 | $33.10 | $34.39 | $33.10 | $34.35 | 2,025 |
| 8/5/2026 | $33.00 | $34.67 | $33.00 | $34.42 | 6,742 |
| 8/4/2026 | $34.37 | $34.60 | $33.10 | $33.70 | 928 |
| 8/3/2026 | $33.71 | $34.45 | $32.50 | $34.37 | 6,263 |
| 7/31/2026 | $33.21 | $34.25 | $33.01 | $33.05 | 3,595 |
| 7/30/2026 | $33.76 | $34.00 | $33.14 | $33.21 | 4,628 |
| 7/29/2026 | $34.17 | $34.17 | $33.01 | $33.01 | 1,951 |
| 7/28/2026 | $34.00 | $35.50 | $33.70 | $34.00 | 1,964 |
| 7/27/2026 | $34.00 | $35.80 | $34.00 | $34.31 | 2,971 |
| 7/24/2026 | $35.00 | $35.80 | $33.57 | $35.32 | 1,478 |
| 7/23/2026 | $35.00 | $35.80 | $33.50 | $35.33 | 3,634 |
| 7/22/2026 | $34.83 | $35.80 | $33.25 | $35.00 | 7,211 |
| 7/21/2026 | $35.00 | $36.00 | $33.75 | $35.00 | 2,151 |
| 7/20/2026 | $36.17 | $36.17 | $34.37 | $36.00 | 3,544 |
| 7/17/2026 | $36.30 | $36.30 | $34.49 | $36.18 | 1,868 |
| 7/16/2026 | $34.00 | $36.50 | $34.00 | $36.30 | 1,421 |
| 7/15/2026 | $35.33 | $37.08 | $34.62 | $35.00 | 3,414 |
| 7/14/2026 | $35.18 | $36.87 | $35.02 | $35.30 | 1,600 |
| 7/13/2026 | $36.72 | $36.72 | $35.01 | $35.01 | 560 |
| 7/10/2026 | $35.00 | $36.00 | $35.00 | $36.00 | 2,095 |
| 7/9/2026 | $35.00 | $35.95 | $34.00 | $35.60 | 1,779 |
| 7/8/2026 | $35.50 | $36.46 | $35.00 | $35.00 | 2,228 |
| 7/7/2026 | $36.00 | $36.50 | $35.00 | $36.50 | 2,725 |
| 7/6/2026 | $35.79 | $36.99 | $35.75 | $36.75 | 879 |
| 7/3/2026 | $35.17 | $36.84 | $35.00 | $35.80 | 1,263 |
| 7/2/2026 | $34.20 | $37.67 | $34.20 | $37.47 | 1,103 |
| 7/1/2026 | $37.85 | $37.85 | $35.99 | $36.00 | 4,079 |
| 6/30/2026 | $38.00 | $38.00 | $36.00 | $37.88 | 1,750 |
| 6/29/2026 | $36.00 | $38.00 | $35.50 | $38.00 | 5,689 |
| 6/25/2026 | $36.45 | $37.00 | $36.20 | $36.23 | 3,209 |
| 6/24/2026 | $36.21 | $38.00 | $36.15 | $36.45 | 1,902 |
| 6/23/2026 | $37.40 | $37.40 | $36.07 | $37.35 | 1,647 |
| 6/22/2026 | $37.00 | $37.98 | $36.65 | $37.40 | 2,974 |
| 6/19/2026 | $37.01 | $37.75 | $36.65 | $37.20 | 2,482 |
| 6/18/2026 | $38.29 | $38.29 | $36.62 | $37.80 | 1,274 |
| 6/17/2026 | $37.50 | $38.97 | $37.20 | $38.79 | 2,938 |
| 6/16/2026 | $39.00 | $39.00 | $37.38 | $38.70 | 1,210 |
| 6/15/2026 | $36.91 | $40.00 | $36.91 | $37.56 | 641 |
| 6/12/2026 | $36.18 | $39.00 | $36.18 | $38.81 | 1,071 |
| 6/11/2026 | $38.31 | $38.95 | $37.00 | $38.95 | 1,687 |
| 6/10/2026 | $37.92 | $39.42 | $36.50 | $39.34 | 1,262 |
| 6/9/2026 | $36.26 | $38.48 | $36.26 | $37.92 | 936 |
| 6/8/2026 | $37.30 | $39.12 | $36.36 | $37.00 | 1,323 |
| 6/5/2026 | $37.77 | $39.49 | $37.00 | $37.31 | 1,942 |
| 6/4/2026 | $36.38 | $38.90 | $36.38 | $38.90 | 1,156 |
| 6/3/2026 | $38.80 | $39.99 | $37.60 | $37.66 | 1,273 |
| 6/2/2026 | $38.50 | $40.33 | $38.00 | $39.57 | 1,238 |
| 6/1/2026 | $39.20 | $39.20 | $37.35 | $38.50 | 1,224 |