COPEC.SNCOPEC.SN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7620.00 | $7666.30 | $7620.00 | $7666.30 | 40,971 |
| 1/14/2026 | $7602.00 | $7834.50 | $7580.00 | $7670.00 | 1.06M |
| 1/13/2026 | $7434.70 | $7640.00 | $7406.80 | $7627.10 | 967,317 |
| 1/12/2026 | $7330.00 | $7443.40 | $7330.00 | $7435.00 | 445,228 |
| 1/9/2026 | $7317.60 | $7330.00 | $7194.20 | $7330.00 | 409,593 |
| 1/8/2026 | $7325.00 | $7325.00 | $7219.20 | $7299.00 | 451,899 |
| 1/7/2026 | $7406.00 | $7406.00 | $7200.00 | $7348.00 | 505,187 |
| 1/6/2026 | $7200.00 | $7414.30 | $7190.00 | $7389.90 | 1.54M |
| 1/5/2026 | $7090.00 | $7244.00 | $7070.00 | $7200.00 | 1.99M |
| 1/2/2026 | $7070.00 | $7100.00 | $6901.20 | $7070.00 | 472,243 |
| 12/30/2025 | $7061.00 | $7135.00 | $7020.10 | $7060.00 | 1.19M |
| 12/29/2025 | $7040.00 | $7099.90 | $6909.20 | $7070.00 | 540,616 |
| 12/26/2025 | $6995.00 | $6995.00 | $6880.00 | $6965.00 | 522,235 |
| 12/24/2025 | $6886.00 | $6900.00 | $6835.00 | $6880.00 | 100,227 |
| 12/23/2025 | $6859.00 | $6900.00 | $6831.00 | $6886.00 | 1.10M |
| 12/22/2025 | $6830.00 | $6883.90 | $6800.10 | $6860.00 | 730,802 |
| 12/19/2025 | $6721.10 | $6813.70 | $6721.10 | $6778.00 | 2.64M |
| 12/18/2025 | $6701.00 | $6763.40 | $6684.10 | $6719.90 | 537,815 |
| 12/17/2025 | $6810.00 | $6880.00 | $6657.30 | $6740.00 | 1.01M |
| 12/16/2025 | $6900.00 | $6903.00 | $6803.70 | $6810.00 | 379,131 |
| 12/15/2025 | $7105.00 | $7180.00 | $6870.00 | $6900.00 | 683,930 |
| 12/12/2025 | $6900.00 | $7090.00 | $6810.00 | $7079.90 | 1.27M |
| 12/11/2025 | $6763.20 | $6871.40 | $6728.00 | $6851.00 | 379,537 |
| 12/10/2025 | $6808.90 | $6820.10 | $6720.00 | $6727.00 | 707,181 |
| 12/9/2025 | $6840.00 | $6840.00 | $6719.90 | $6750.00 | 584,823 |
| 12/5/2025 | $6906.40 | $6908.00 | $6746.90 | $6770.00 | 620,415 |
| 12/4/2025 | $6817.00 | $6906.00 | $6815.90 | $6860.00 | 908,879 |
| 12/3/2025 | $6716.00 | $6820.00 | $6600.10 | $6815.00 | 1.71M |
| 12/2/2025 | $6635.00 | $6715.90 | $6621.00 | $6625.00 | 1.64M |
| 12/1/2025 | $6645.00 | $6673.90 | $6597.10 | $6634.00 | 987,499 |
| 11/28/2025 | $6625.00 | $6656.00 | $6594.10 | $6646.00 | 473,003 |
| 11/27/2025 | $6655.90 | $6660.00 | $6561.00 | $6610.00 | 355,414 |
| 11/26/2025 | $6665.00 | $6665.00 | $6580.00 | $6590.00 | 614,295 |
| 11/25/2025 | $6600.00 | $6680.00 | $6562.00 | $6650.00 | 571,467 |
| 11/24/2025 | $6650.00 | $6698.00 | $6562.00 | $6600.00 | 1.26M |
| 11/21/2025 | $6580.00 | $6646.00 | $6546.20 | $6620.00 | 806,823 |
| 11/20/2025 | $6585.00 | $6670.00 | $6572.20 | $6600.00 | 507,329 |
| 11/19/2025 | $6690.00 | $6731.10 | $6572.00 | $6585.00 | 688,792 |
| 11/18/2025 | $6670.50 | $6695.00 | $6600.00 | $6690.00 | 1.03M |
| 11/17/2025 | $6820.00 | $6839.80 | $6719.00 | $6760.00 | 298,805 |
| 11/14/2025 | $6802.50 | $6802.50 | $6685.00 | $6701.00 | 559,097 |
| 11/13/2025 | $6950.00 | $6950.00 | $6815.00 | $6840.00 | 607,113 |
| 11/12/2025 | $6829.90 | $6940.00 | $6828.00 | $6900.00 | 1.62M |
| 11/11/2025 | $6919.40 | $6919.50 | $6801.00 | $6830.00 | 772,225 |
| 11/10/2025 | $6910.20 | $7015.00 | $6864.80 | $6870.00 | 441,105 |
| 11/7/2025 | $6800.00 | $6990.80 | $6722.00 | $6980.00 | 694,140 |
| 11/6/2025 | $6797.80 | $6850.00 | $6700.00 | $6830.00 | 398,488 |
| 11/5/2025 | $6627.10 | $6778.00 | $6627.10 | $6775.00 | 514,232 |
| 11/4/2025 | $6758.00 | $6758.00 | $6627.50 | $6694.00 | 554,237 |
| 11/3/2025 | $6790.00 | $6932.00 | $6707.00 | $6781.50 | 1.05M |
| 10/30/2025 | $6750.00 | $6870.00 | $6700.00 | $6739.00 | 337,088 |
| 10/29/2025 | $6575.10 | $6750.00 | $6575.10 | $6700.00 | 450,741 |
| 10/28/2025 | $6635.00 | $6654.40 | $6565.10 | $6600.00 | 360,617 |
| 10/27/2025 | $6605.00 | $6679.90 | $6605.00 | $6635.00 | 543,522 |
| 10/24/2025 | $6619.80 | $6700.00 | $6600.00 | $6600.00 | 240,949 |
| 10/23/2025 | $6619.90 | $6655.60 | $6555.00 | $6585.00 | 499,785 |
| 10/22/2025 | $6630.00 | $6630.60 | $6560.00 | $6560.00 | 245,157 |
| 10/21/2025 | $6596.10 | $6630.00 | $6551.00 | $6628.00 | 99,804 |
| 10/20/2025 | $6550.00 | $6609.10 | $6520.00 | $6570.10 | 286,157 |
| 10/17/2025 | $6659.00 | $6659.00 | $6500.00 | $6513.00 | 488,394 |