COFORGE.BOCOFORGE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1685.05 | $1701.90 | $1669.55 | $1697.40 | 28,607 |
| 1/9/2026 | $1647.40 | $1684.35 | $1647.40 | $1681.20 | 96,963 |
| 1/8/2026 | $1702.00 | $1708.15 | $1644.30 | $1647.40 | 25,938 |
| 1/7/2026 | $1665.85 | $1703.90 | $1651.00 | $1701.00 | 120,534 |
| 1/6/2026 | $1657.40 | $1661.95 | $1634.00 | $1657.50 | 68,543 |
| 1/5/2026 | $1661.75 | $1661.75 | $1628.80 | $1642.05 | 144,880 |
| 1/2/2026 | $1660.05 | $1660.05 | $1628.70 | $1651.40 | 62,320 |
| 1/1/2026 | $1665.70 | $1672.45 | $1651.50 | $1654.30 | 207,609 |
| 12/31/2025 | $1661.40 | $1676.70 | $1646.45 | $1662.55 | 96,771 |
| 12/30/2025 | $1683.45 | $1686.50 | $1633.15 | $1658.85 | 108,872 |
| 12/29/2025 | $1702.00 | $1715.00 | $1638.00 | $1682.45 | 347,460 |
| 12/26/2025 | $1736.95 | $1745.20 | $1658.70 | $1673.25 | 103,831 |
| 12/24/2025 | $1780.20 | $1780.25 | $1732.50 | $1737.45 | 82,367 |
| 12/23/2025 | $1850.00 | $1864.05 | $1739.05 | $1778.80 | 112,678 |
| 12/22/2025 | $1855.55 | $1881.90 | $1847.15 | $1868.15 | 14,611 |
| 12/19/2025 | $1870.00 | $1875.60 | $1836.00 | $1845.05 | 185,739 |
| 12/18/2025 | $1846.00 | $1870.00 | $1828.50 | $1855.00 | 22,523 |
| 12/17/2025 | $1862.60 | $1887.55 | $1840.55 | $1845.25 | 22,659 |
| 12/16/2025 | $1870.35 | $1870.35 | $1842.00 | $1862.55 | 34,699 |
| 12/15/2025 | $1865.40 | $1875.00 | $1836.60 | $1870.40 | 17,400 |
| 12/12/2025 | $1850.20 | $1854.00 | $1825.00 | $1850.90 | 86,896 |
| 12/11/2025 | $1828.05 | $1866.80 | $1824.65 | $1841.60 | 30,801 |
| 12/10/2025 | $1890.65 | $1890.65 | $1815.65 | $1819.00 | 52,133 |
| 12/9/2025 | $1942.00 | $1942.00 | $1855.90 | $1873.40 | 86,169 |
| 12/8/2025 | $1986.95 | $1988.90 | $1933.00 | $1951.80 | 31,861 |
| 12/5/2025 | $1967.50 | $1988.00 | $1956.75 | $1977.10 | 48,269 |
| 12/4/2025 | $1927.35 | $1985.50 | $1920.00 | $1967.45 | 77,642 |
| 12/3/2025 | $1925.00 | $1933.15 | $1895.45 | $1912.45 | 28,730 |
| 12/2/2025 | $1909.95 | $1926.10 | $1902.70 | $1913.65 | 20,357 |
| 12/1/2025 | $1918.05 | $1935.00 | $1898.05 | $1903.55 | 35,664 |
| 11/28/2025 | $1917.00 | $1932.50 | $1900.35 | $1908.55 | 49,458 |
| 11/27/2025 | $1879.95 | $1916.05 | $1872.20 | $1910.25 | 35,260 |
| 11/26/2025 | $1840.00 | $1872.00 | $1829.70 | $1870.80 | 60,129 |
| 11/25/2025 | $1824.55 | $1834.00 | $1794.05 | $1831.70 | 14,914 |
| 11/24/2025 | $1804.70 | $1835.00 | $1800.10 | $1808.10 | 51,579 |
| 11/21/2025 | $1836.20 | $1848.40 | $1791.50 | $1796.25 | 80,236 |
| 11/19/2025 | $1776.00 | $1866.00 | $1776.00 | $1857.80 | 53,852 |
| 11/18/2025 | $1795.00 | $1795.00 | $1774.10 | $1782.50 | 11,618 |
| 11/17/2025 | $1801.50 | $1815.00 | $1793.50 | $1800.75 | 19,520 |
| 11/14/2025 | $1796.10 | $1804.35 | $1756.45 | $1799.70 | 90,603 |
| 11/13/2025 | $1825.35 | $1829.00 | $1798.60 | $1810.90 | 25,803 |
| 11/12/2025 | $1800.15 | $1832.00 | $1800.15 | $1828.35 | 134,129 |
| 11/11/2025 | $1750.20 | $1799.80 | $1750.20 | $1796.95 | 51,436 |
| 11/10/2025 | $1749.70 | $1772.00 | $1722.70 | $1757.65 | 38,730 |
| 11/7/2025 | $1753.00 | $1753.00 | $1714.65 | $1740.00 | 12,353 |
| 11/6/2025 | $1749.20 | $1777.05 | $1749.20 | $1763.55 | 23,932 |
| 11/4/2025 | $1786.25 | $1793.00 | $1760.30 | $1767.55 | 30,324 |
| 11/3/2025 | $1786.45 | $1798.00 | $1758.65 | $1796.00 | 38,127 |
| 10/31/2025 | $1805.65 | $1811.40 | $1774.35 | $1779.65 | 27,805 |
| 10/30/2025 | $1800.25 | $1812.00 | $1787.55 | $1807.95 | 38,568 |
| 10/29/2025 | $1810.00 | $1823.25 | $1782.75 | $1798.75 | 37,042 |
| 10/28/2025 | $1843.05 | $1845.90 | $1802.00 | $1809.75 | 32,003 |
| 10/27/2025 | $1843.80 | $1866.00 | $1821.00 | $1830.25 | 316,226 |
| 10/24/2025 | $1760.45 | $1775.25 | $1747.00 | $1760.65 | 33,958 |
| 10/23/2025 | $1780.00 | $1782.40 | $1747.10 | $1754.95 | 168,630 |
| 10/21/2025 | $1759.00 | $1764.40 | $1730.00 | $1743.60 | 10,011 |
| 10/20/2025 | $1748.45 | $1757.50 | $1738.45 | $1748.95 | 16,212 |
| 10/17/2025 | $1750.80 | $1758.00 | $1710.70 | $1734.65 | 32,743 |
| 10/16/2025 | $1775.95 | $1775.95 | $1749.05 | $1761.40 | 51,352 |
| 10/15/2025 | $1708.85 | $1771.90 | $1708.85 | $1766.10 | 82,830 |
| 10/14/2025 | $1725.05 | $1734.80 | $1688.40 | $1700.55 | 55,673 |