LISP.SWLISP.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11190.00 | $11230.00 | $11090.00 | $11120.00 | 2,830 |
| 1/14/2026 | $11180.00 | $11270.00 | $11020.00 | $11190.00 | 3,377 |
| 1/13/2026 | $11760.00 | $11790.00 | $10970.00 | $11180.00 | 4,288 |
| 1/12/2026 | $11360.00 | $11520.00 | $11260.00 | $11420.00 | 2,402 |
| 1/9/2026 | $11380.00 | $11380.00 | $11160.00 | $11300.00 | 3,449 |
| 1/8/2026 | $11230.00 | $11380.00 | $11190.00 | $11380.00 | 2,365 |
| 1/7/2026 | $11230.00 | $11310.00 | $11180.00 | $11280.00 | 3,743 |
| 1/6/2026 | $11360.00 | $11390.00 | $11130.00 | $11210.00 | 2,650 |
| 1/5/2026 | $11650.00 | $11650.00 | $11230.00 | $11350.00 | 3,571 |
| 12/30/2025 | $11450.00 | $11640.00 | $11450.00 | $11590.00 | 1,360 |
| 12/29/2025 | $11560.00 | $11650.00 | $11480.00 | $11630.00 | 1,510 |
| 12/23/2025 | $11740.00 | $11770.00 | $11550.00 | $11600.00 | 1,291 |
| 12/22/2025 | $11730.00 | $11770.00 | $11620.00 | $11680.00 | 1,483 |
| 12/19/2025 | $11860.00 | $11900.00 | $11680.00 | $11750.00 | 3,640 |
| 12/18/2025 | $11700.00 | $11850.00 | $11700.00 | $11850.00 | 1,885 |
| 12/17/2025 | $11510.00 | $11820.00 | $11510.00 | $11730.00 | 2,542 |
| 12/16/2025 | $11690.00 | $11690.00 | $11530.00 | $11580.00 | 2,522 |
| 12/15/2025 | $11420.00 | $11670.00 | $11420.00 | $11630.00 | 2,276 |
| 12/12/2025 | $11420.00 | $11490.00 | $11380.00 | $11460.00 | 1,182 |
| 12/11/2025 | $11590.00 | $11590.00 | $11290.00 | $11440.00 | 2,518 |
| 12/10/2025 | $11610.00 | $11650.00 | $11530.00 | $11550.00 | 1,597 |
| 12/9/2025 | $11670.00 | $11710.00 | $11580.00 | $11630.00 | 1,519 |
| 12/8/2025 | $11670.00 | $11670.00 | $11520.00 | $11660.00 | 1,735 |
| 12/5/2025 | $11800.00 | $11810.00 | $11580.00 | $11640.00 | 1,645 |
| 12/4/2025 | $11700.00 | $11830.00 | $11620.00 | $11810.00 | 1,863 |
| 12/3/2025 | $11710.00 | $11810.00 | $11590.00 | $11640.00 | 1,773 |
| 12/2/2025 | $11660.00 | $11780.00 | $11550.00 | $11770.00 | 1,960 |
| 12/1/2025 | $11820.00 | $11850.00 | $11640.00 | $11720.00 | 2,241 |
| 11/28/2025 | $11880.00 | $11880.00 | $11690.00 | $11820.00 | 2,547 |
| 11/27/2025 | $11900.00 | $11910.00 | $11750.00 | $11850.00 | 1,657 |
| 11/26/2025 | $12020.00 | $12020.00 | $11850.00 | $11920.00 | 1,629 |
| 11/25/2025 | $11890.00 | $12050.00 | $11810.00 | $11940.00 | 2,269 |
| 11/24/2025 | $11920.00 | $12060.00 | $11810.00 | $11870.00 | 4,089 |
| 11/21/2025 | $12020.00 | $12200.00 | $11920.00 | $11920.00 | 1,928 |
| 11/20/2025 | $11950.00 | $12050.00 | $11750.00 | $12020.00 | 4,066 |
| 11/19/2025 | $11980.00 | $12150.00 | $11970.00 | $12040.00 | 1,359 |
| 11/18/2025 | $12060.00 | $12100.00 | $11950.00 | $11980.00 | 3,615 |
| 11/17/2025 | $12490.00 | $12490.00 | $12100.00 | $12100.00 | 2,368 |
| 11/14/2025 | $12700.00 | $12800.00 | $12400.00 | $12480.00 | 1,419 |
| 11/13/2025 | $12760.00 | $12860.00 | $12680.00 | $12720.00 | 1,073 |
| 11/12/2025 | $12660.00 | $12740.00 | $12560.00 | $12740.00 | 1,406 |
| 11/11/2025 | $12560.00 | $12640.00 | $12450.00 | $12640.00 | 1,227 |
| 11/10/2025 | $12540.00 | $12540.00 | $12350.00 | $12480.00 | 1,542 |
| 11/7/2025 | $12390.00 | $12530.00 | $12370.00 | $12530.00 | 1,303 |
| 11/6/2025 | $12480.00 | $12490.00 | $12370.00 | $12410.00 | 1,505 |
| 11/5/2025 | $12450.00 | $12660.00 | $12400.00 | $12440.00 | 1,335 |
| 11/4/2025 | $12210.00 | $12480.00 | $12210.00 | $12450.00 | 1,856 |
| 11/3/2025 | $12250.00 | $12400.00 | $12250.00 | $12290.00 | 1,199 |
| 10/31/2025 | $12600.00 | $12600.00 | $12320.00 | $12370.00 | 1,419 |
| 10/30/2025 | $12600.00 | $12600.00 | $12360.00 | $12530.00 | 1,752 |
| 10/29/2025 | $12810.00 | $12850.00 | $12530.00 | $12530.00 | 2,628 |
| 10/28/2025 | $13140.00 | $13140.00 | $12810.00 | $12910.00 | 2,417 |
| 10/27/2025 | $13300.00 | $13300.00 | $13110.00 | $13140.00 | 1,733 |
| 10/24/2025 | $13250.00 | $13250.00 | $13190.00 | $13240.00 | 910 |
| 10/23/2025 | $13130.00 | $13310.00 | $13130.00 | $13270.00 | 1,423 |
| 10/22/2025 | $13300.00 | $13360.00 | $13070.00 | $13280.00 | 2,117 |
| 10/21/2025 | $13250.00 | $13350.00 | $13230.00 | $13340.00 | 1,616 |
| 10/20/2025 | $13090.00 | $13360.00 | $13090.00 | $13290.00 | 2,264 |
| 10/17/2025 | $13190.00 | $13280.00 | $13110.00 | $13160.00 | 2,718 |