GIVN.SWGIVN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3224.00 | $3226.00 | $3209.00 | $3218.00 | 2,510 |
| 1/14/2026 | $3200.00 | $3228.00 | $3184.00 | $3220.00 | 16,920 |
| 1/13/2026 | $3209.00 | $3233.00 | $3183.00 | $3196.00 | 18,926 |
| 1/12/2026 | $3197.00 | $3237.00 | $3184.00 | $3196.00 | 15,535 |
| 1/9/2026 | $3156.00 | $3205.00 | $3153.00 | $3188.00 | 17,769 |
| 1/8/2026 | $3136.00 | $3163.00 | $3109.00 | $3163.00 | 22,152 |
| 1/7/2026 | $3162.00 | $3162.00 | $3094.00 | $3120.00 | 26,812 |
| 1/6/2026 | $3127.00 | $3164.00 | $3098.00 | $3137.00 | 20,090 |
| 1/5/2026 | $3142.00 | $3148.00 | $3058.00 | $3106.00 | 25,155 |
| 12/30/2025 | $3132.00 | $3157.00 | $3127.00 | $3146.00 | 9,850 |
| 12/29/2025 | $3140.00 | $3170.00 | $3133.00 | $3141.00 | 11,605 |
| 12/23/2025 | $3134.00 | $3150.00 | $3122.00 | $3131.00 | 12,396 |
| 12/22/2025 | $3134.00 | $3141.00 | $3106.00 | $3127.00 | 13,189 |
| 12/19/2025 | $3128.00 | $3162.00 | $3122.00 | $3140.00 | 36,497 |
| 12/18/2025 | $3113.00 | $3157.00 | $3112.00 | $3145.00 | 18,385 |
| 12/17/2025 | $3106.00 | $3143.00 | $3085.00 | $3117.00 | 20,195 |
| 12/16/2025 | $3139.00 | $3150.00 | $3101.00 | $3108.00 | 22,326 |
| 12/15/2025 | $3091.00 | $3153.00 | $3080.00 | $3126.00 | 26,879 |
| 12/12/2025 | $3045.00 | $3098.00 | $3040.00 | $3070.00 | 34,305 |
| 12/11/2025 | $3317.00 | $3317.00 | $3013.00 | $3049.00 | 83,156 |
| 12/10/2025 | $3290.00 | $3309.00 | $3259.00 | $3304.00 | 20,855 |
| 12/9/2025 | $3293.00 | $3330.00 | $3291.00 | $3317.00 | 12,142 |
| 12/8/2025 | $3344.00 | $3351.00 | $3298.00 | $3302.00 | 13,919 |
| 12/5/2025 | $3336.00 | $3366.00 | $3322.00 | $3348.00 | 14,093 |
| 12/4/2025 | $3315.00 | $3385.00 | $3292.00 | $3342.00 | 24,053 |
| 12/3/2025 | $3334.00 | $3384.00 | $3301.00 | $3308.00 | 18,297 |
| 12/2/2025 | $3368.00 | $3419.00 | $3316.00 | $3336.00 | 24,510 |
| 12/1/2025 | $3383.00 | $3402.00 | $3356.00 | $3385.00 | 18,048 |
| 11/28/2025 | $3329.00 | $3387.00 | $3328.00 | $3387.00 | 25,316 |
| 11/27/2025 | $3333.00 | $3345.00 | $3299.00 | $3330.00 | 11,756 |
| 11/26/2025 | $3312.00 | $3344.00 | $3285.00 | $3328.00 | 21,681 |
| 11/25/2025 | $3330.00 | $3338.00 | $3289.00 | $3333.00 | 20,895 |
| 11/24/2025 | $3365.00 | $3380.00 | $3327.00 | $3342.00 | 44,955 |
| 11/21/2025 | $3255.00 | $3334.00 | $3254.00 | $3307.00 | 19,274 |
| 11/20/2025 | $3277.00 | $3283.00 | $3244.00 | $3247.00 | 11,943 |
| 11/19/2025 | $3309.00 | $3309.00 | $3254.00 | $3261.00 | 13,684 |
| 11/18/2025 | $3291.00 | $3326.00 | $3281.00 | $3300.00 | 13,169 |
| 11/17/2025 | $3410.00 | $3419.00 | $3322.00 | $3322.00 | 22,710 |
| 11/14/2025 | $3457.00 | $3472.00 | $3392.00 | $3397.00 | 13,495 |
| 11/13/2025 | $3519.00 | $3524.00 | $3435.00 | $3459.00 | 18,134 |
| 11/12/2025 | $3437.00 | $3466.00 | $3431.00 | $3446.00 | 15,341 |
| 11/11/2025 | $3455.00 | $3459.00 | $3408.00 | $3436.00 | 20,567 |
| 11/10/2025 | $3360.00 | $3377.00 | $3339.00 | $3371.00 | 14,940 |
| 11/7/2025 | $3329.00 | $3364.00 | $3310.00 | $3354.00 | 12,632 |
| 11/6/2025 | $3325.00 | $3353.00 | $3310.00 | $3315.00 | 15,005 |
| 11/5/2025 | $3280.00 | $3326.00 | $3270.00 | $3320.00 | 14,447 |
| 11/4/2025 | $3260.00 | $3275.00 | $3246.00 | $3274.00 | 19,746 |
| 11/3/2025 | $3287.00 | $3296.00 | $3254.00 | $3254.00 | 14,488 |
| 10/31/2025 | $3307.00 | $3343.00 | $3288.00 | $3298.00 | 12,778 |
| 10/30/2025 | $3359.00 | $3364.00 | $3286.00 | $3325.00 | 18,401 |
| 10/29/2025 | $3407.00 | $3411.00 | $3342.00 | $3342.00 | 17,868 |
| 10/28/2025 | $3452.00 | $3463.00 | $3413.00 | $3413.00 | 22,225 |
| 10/27/2025 | $3525.00 | $3529.00 | $3464.00 | $3471.00 | 15,541 |
| 10/24/2025 | $3552.00 | $3555.00 | $3524.00 | $3537.00 | 13,184 |
| 10/23/2025 | $3580.00 | $3582.00 | $3538.00 | $3544.00 | 11,391 |
| 10/22/2025 | $3591.00 | $3592.00 | $3538.00 | $3568.00 | 14,837 |
| 10/21/2025 | $3569.00 | $3588.00 | $3544.00 | $3585.00 | 24,882 |
| 10/20/2025 | $3554.00 | $3583.00 | $3539.00 | $3565.00 | 24,782 |
| 10/17/2025 | $3535.00 | $3570.00 | $3494.00 | $3570.00 | 31,556 |