MOREPENLAB.BO(MOREPENLAB.BO)
MOREPENLAB.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $62.58 | $62.58 | $59.30 | $59.71 | 787,346 |
| 7/1/2026 | $59.99 | $63.40 | $58.85 | $62.61 | 2.03M |
| 6/30/2026 | $55.25 | $60.50 | $55.05 | $59.15 | 2.76M |
| 6/29/2026 | $53.20 | $54.92 | $52.49 | $54.62 | 817,986 |
| 6/25/2026 | $52.20 | $54.20 | $51.58 | $53.14 | 748,285 |
| 6/24/2026 | $52.41 | $53.20 | $51.50 | $52.06 | 531,425 |
| 6/23/2026 | $50.18 | $53.15 | $50.00 | $52.30 | 1.01M |
| 6/22/2026 | $50.39 | $51.20 | $49.72 | $50.06 | 498,064 |
| 6/19/2026 | $51.02 | $51.32 | $49.10 | $49.57 | 373,571 |
| 6/18/2026 | $51.48 | $52.56 | $50.47 | $51.02 | 453,582 |
| 6/17/2026 | $52.58 | $52.82 | $51.23 | $51.52 | 392,212 |
| 6/16/2026 | $52.84 | $53.55 | $51.77 | $52.27 | 710,949 |
| 6/15/2026 | $51.20 | $53.40 | $49.50 | $52.37 | 1.82M |
| 6/12/2026 | $48.48 | $51.50 | $48.20 | $50.15 | 816,998 |
| 6/11/2026 | $49.29 | $49.56 | $46.94 | $47.27 | 707,246 |
| 6/10/2026 | $48.95 | $51.80 | $47.80 | $49.37 | 2.18M |
| 6/9/2026 | $43.34 | $49.46 | $43.05 | $48.64 | 1.77M |
| 6/8/2026 | $43.34 | $44.41 | $42.52 | $42.81 | 218,386 |
| 6/5/2026 | $45.00 | $45.16 | $42.85 | $43.78 | 302,316 |
| 6/4/2026 | $45.49 | $46.47 | $44.65 | $44.95 | 202,900 |
| 6/3/2026 | $45.97 | $45.97 | $44.12 | $45.35 | 277,824 |
| 6/2/2026 | $46.61 | $46.88 | $45.00 | $45.81 | 328,710 |
| 6/1/2026 | $43.81 | $49.45 | $43.37 | $46.56 | 2.42M |
| 5/29/2026 | $42.38 | $45.50 | $42.22 | $43.31 | 721,414 |
| 5/27/2026 | $42.77 | $42.90 | $41.47 | $42.22 | 739,129 |
| 5/26/2026 | $44.19 | $45.46 | $43.61 | $44.10 | 451,825 |
| 5/25/2026 | $43.69 | $44.00 | $43.06 | $43.80 | 126,470 |
| 5/22/2026 | $43.01 | $44.77 | $42.67 | $42.90 | 270,085 |
| 5/21/2026 | $43.25 | $43.70 | $42.80 | $43.04 | 250,650 |
| 5/20/2026 | $41.90 | $42.85 | $41.10 | $42.69 | 116,802 |
| 5/19/2026 | $41.31 | $42.54 | $41.31 | $41.84 | 96,324 |
| 5/18/2026 | $41.11 | $41.68 | $39.90 | $41.54 | 168,335 |
| 5/15/2026 | $42.90 | $42.90 | $41.85 | $41.96 | 107,168 |
| 5/14/2026 | $44.66 | $44.66 | $42.71 | $42.90 | 374,994 |
| 5/13/2026 | $43.29 | $44.70 | $42.54 | $43.84 | 182,018 |
| 5/12/2026 | $45.92 | $45.92 | $42.78 | $42.93 | 331,660 |
| 5/11/2026 | $45.90 | $46.95 | $44.85 | $45.73 | 639,108 |
| 5/8/2026 | $44.01 | $46.52 | $44.01 | $45.69 | 679,113 |
| 5/7/2026 | $43.78 | $44.29 | $43.37 | $44.04 | 286,113 |
| 5/6/2026 | $42.00 | $43.85 | $42.00 | $43.56 | 199,392 |
| 5/5/2026 | $41.79 | $42.71 | $41.70 | $42.00 | 105,653 |
| 5/4/2026 | $41.73 | $42.62 | $41.67 | $42.24 | 214,148 |
| 4/30/2026 | $41.49 | $41.68 | $40.89 | $41.41 | 201,545 |
| 4/29/2026 | $42.33 | $42.72 | $41.70 | $41.81 | 98,506 |
| 4/28/2026 | $43.76 | $43.90 | $42.04 | $42.21 | 224,284 |
| 4/27/2026 | $42.01 | $43.59 | $42.01 | $43.18 | 302,222 |
| 4/24/2026 | $42.91 | $43.25 | $41.58 | $41.63 | 253,910 |
| 4/23/2026 | $43.07 | $44.08 | $42.51 | $42.68 | 362,286 |
| 4/22/2026 | $41.96 | $43.30 | $41.65 | $43.00 | 340,083 |
| 4/21/2026 | $40.66 | $42.38 | $40.66 | $41.72 | 166,360 |
| 4/20/2026 | $42.44 | $42.44 | $40.80 | $41.35 | 378,954 |
| 4/17/2026 | $41.40 | $43.06 | $41.00 | $41.92 | 469,635 |
| 4/16/2026 | $41.98 | $42.39 | $40.20 | $41.28 | 372,764 |
| 4/15/2026 | $41.50 | $41.55 | $40.69 | $41.27 | 348,365 |
| 4/13/2026 | $39.00 | $40.40 | $38.50 | $40.12 | 327,481 |
| 4/10/2026 | $40.15 | $40.75 | $40.00 | $40.18 | 133,165 |
| 4/9/2026 | $39.99 | $40.86 | $39.44 | $39.58 | 240,567 |
| 4/8/2026 | $39.95 | $40.50 | $39.09 | $40.17 | 259,268 |
| 4/7/2026 | $37.96 | $38.95 | $37.60 | $38.23 | 229,359 |
| 4/6/2026 | $37.81 | $38.72 | $36.60 | $38.45 | 288,880 |