NDLVENTURE.BONDLVENTURE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $85.00 | $91.00 | $85.00 | $89.89 | 150 |
| 1/13/2026 | $87.75 | $90.35 | $87.75 | $89.83 | 1,050 |
| 1/9/2026 | $91.19 | $92.75 | $86.00 | $92.10 | 98 |
| 1/8/2026 | $99.79 | $99.79 | $91.10 | $91.19 | 304 |
| 1/7/2026 | $93.22 | $96.00 | $93.22 | $93.25 | 356 |
| 1/6/2026 | $96.97 | $96.97 | $93.80 | $96.65 | 2,468 |
| 1/5/2026 | $90.06 | $92.28 | $88.10 | $89.90 | 309 |
| 1/2/2026 | $88.33 | $90.06 | $88.33 | $90.06 | 543 |
| 1/1/2026 | $90.87 | $90.87 | $87.14 | $88.20 | 221 |
| 12/30/2025 | $87.80 | $87.81 | $87.80 | $87.80 | 801 |
| 12/29/2025 | $87.00 | $88.80 | $86.99 | $88.80 | 2,111 |
| 12/26/2025 | $90.00 | $90.98 | $87.00 | $87.75 | 407 |
| 12/23/2025 | $89.15 | $91.55 | $89.10 | $90.00 | 1,635 |
| 12/22/2025 | $88.51 | $90.14 | $88.51 | $88.68 | 1,324 |
| 12/19/2025 | $91.50 | $91.50 | $87.81 | $89.90 | 2,570 |
| 12/18/2025 | $86.00 | $88.98 | $85.75 | $88.98 | 118 |
| 12/17/2025 | $89.96 | $89.96 | $88.00 | $89.95 | 243 |
| 12/16/2025 | $86.50 | $88.64 | $85.15 | $87.18 | 3,314 |
| 12/15/2025 | $90.10 | $91.00 | $87.39 | $87.99 | 5,592 |
| 12/12/2025 | $92.99 | $95.27 | $89.70 | $91.00 | 1,757 |
| 12/11/2025 | $94.34 | $94.34 | $89.00 | $89.41 | 451 |
| 12/10/2025 | $90.00 | $94.34 | $90.00 | $94.34 | 3 |
| 12/9/2025 | $92.18 | $96.26 | $87.80 | $88.82 | 3,546 |
| 12/8/2025 | $93.80 | $96.33 | $92.18 | $92.18 | 740 |
| 12/5/2025 | $96.25 | $97.79 | $93.40 | $97.79 | 832 |
| 12/4/2025 | $96.50 | $98.90 | $94.50 | $94.82 | 1,060 |
| 12/3/2025 | $97.00 | $97.00 | $96.00 | $96.00 | 280 |
| 12/2/2025 | $96.97 | $98.90 | $95.50 | $98.54 | 555 |
| 12/1/2025 | $99.00 | $99.00 | $95.05 | $96.01 | 883 |
| 11/28/2025 | $100.80 | $100.81 | $96.30 | $97.63 | 5,594 |
| 11/27/2025 | $95.50 | $99.65 | $95.50 | $96.01 | 2,916 |
| 11/26/2025 | $101.99 | $102.23 | $94.49 | $94.92 | 14,290 |
| 11/25/2025 | $97.37 | $97.37 | $97.37 | $97.37 | 2,797 |
| 11/24/2025 | $92.00 | $92.74 | $92.00 | $92.74 | 352 |
| 11/21/2025 | $88.32 | $88.33 | $88.32 | $88.33 | 1,102 |
| 11/19/2025 | $85.00 | $85.50 | $84.00 | $85.46 | 288 |
| 11/18/2025 | $85.49 | $86.01 | $85.49 | $85.72 | 235 |
| 11/17/2025 | $87.83 | $87.83 | $86.00 | $87.80 | 396 |
| 11/14/2025 | $83.65 | $83.65 | $83.65 | $83.65 | 2 |
| 11/13/2025 | $87.90 | $87.90 | $87.85 | $87.85 | 1,001 |
| 11/12/2025 | $87.90 | $87.90 | $87.90 | $87.90 | 1,816 |
| 11/11/2025 | $89.35 | $89.35 | $86.88 | $88.96 | 356 |
| 11/10/2025 | $86.15 | $86.15 | $86.15 | $86.15 | 10 |
| 11/7/2025 | $88.00 | $89.50 | $87.60 | $87.60 | 670 |
| 11/6/2025 | $84.65 | $89.95 | $84.65 | $88.03 | 1,867 |
| 11/4/2025 | $90.00 | $90.00 | $87.16 | $88.78 | 1,199 |
| 11/3/2025 | $91.75 | $92.25 | $90.98 | $91.74 | 1,795 |
| 10/31/2025 | $84.75 | $88.50 | $84.75 | $88.08 | 1,173 |
| 10/30/2025 | $84.44 | $85.02 | $84.44 | $85.02 | 108 |
| 10/29/2025 | $85.30 | $85.30 | $85.30 | $85.30 | 506 |
| 10/28/2025 | $85.30 | $85.30 | $85.30 | $85.30 | 506 |
| 10/27/2025 | $84.51 | $86.87 | $84.51 | $86.86 | 171 |
| 10/26/2025 | $84.51 | $86.87 | $84.51 | $86.86 | 171 |
| 10/24/2025 | $84.99 | $84.99 | $83.32 | $83.33 | 363 |
| 10/23/2025 | $83.27 | $83.27 | $82.40 | $82.40 | 516 |
| 10/21/2025 | $79.31 | $79.31 | $79.31 | $79.31 | 4 |
| 10/20/2025 | $83.00 | $83.00 | $83.00 | $83.00 | 1 |
| 10/17/2025 | $82.82 | $82.82 | $82.41 | $82.41 | 82 |
| 10/16/2025 | $81.70 | $83.50 | $81.00 | $82.41 | 417 |