SIMPLEXCAS.BO(SIMPLEXCAS.BO)
SIMPLEXCAS.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $101.10 | $101.10 | $96.00 | $99.70 | 121,724 |
| 7/27/2026 | $101.60 | $101.60 | $98.30 | $99.00 | 53,441 |
| 7/24/2026 | $99.10 | $102.30 | $98.30 | $99.85 | 165,612 |
| 7/23/2026 | $104.70 | $105.90 | $101.25 | $101.30 | 58,166 |
| 7/22/2026 | $100.85 | $108.00 | $98.65 | $103.75 | 60,898 |
| 7/21/2026 | $102.00 | $103.95 | $95.95 | $98.40 | 105,877 |
| 7/20/2026 | $124.60 | $124.60 | $102.00 | $102.00 | 75,484 |
| 7/17/2026 | $534.70 | $534.70 | $510.05 | $514.80 | 256,960 |
| 7/16/2026 | $109.00 | $109.00 | $103.22 | $105.00 | 177,700 |
| 7/15/2026 | $108.04 | $109.40 | $106.42 | $106.90 | 102,440 |
| 7/14/2026 | $109.21 | $109.50 | $106.60 | $108.40 | 136,790 |
| 7/13/2026 | $104.75 | $109.80 | $104.74 | $107.60 | 159,030 |
| 7/10/2026 | $105.36 | $106.40 | $103.00 | $103.83 | 28,400 |
| 7/9/2026 | $104.60 | $106.96 | $101.02 | $103.75 | 55,485 |
| 7/8/2026 | $108.78 | $108.78 | $100.40 | $104.52 | 35,135 |
| 7/7/2026 | $110.58 | $110.58 | $106.29 | $107.79 | 83,585 |
| 7/6/2026 | $108.58 | $109.02 | $107.42 | $109.00 | 86,550 |
| 7/3/2026 | $104.54 | $107.98 | $104.54 | $107.21 | 106,705 |
| 7/2/2026 | $107.24 | $108.31 | $104.64 | $105.98 | 53,110 |
| 7/1/2026 | $107.41 | $107.80 | $106.04 | $106.04 | 26,160 |
| 6/30/2026 | $107.99 | $108.76 | $105.00 | $107.01 | 131,075 |
| 6/29/2026 | $110.60 | $110.60 | $104.22 | $107.01 | 43,570 |
| 6/26/2026 | $108.34 | $108.34 | $108.34 | $108.34 | - |
| 6/25/2026 | $111.40 | $111.40 | $106.22 | $108.34 | 223,715 |
| 6/24/2026 | $108.06 | $111.00 | $108.06 | $108.78 | 80,820 |
| 6/23/2026 | $109.44 | $109.96 | $106.10 | $109.32 | 97,555 |
| 6/22/2026 | $108.96 | $109.98 | $104.05 | $108.67 | 144,975 |
| 6/19/2026 | $103.98 | $108.40 | $102.22 | $107.03 | 156,390 |
| 6/18/2026 | $100.42 | $105.00 | $100.19 | $104.91 | 198,310 |
| 6/17/2026 | $100.00 | $102.97 | $99.30 | $102.61 | 263,865 |
| 6/16/2026 | $99.60 | $100.80 | $96.60 | $100.02 | 166,495 |
| 6/15/2026 | $99.99 | $100.20 | $96.28 | $98.49 | 88,710 |
| 6/12/2026 | $95.49 | $98.99 | $95.49 | $98.26 | 17,350 |
| 6/11/2026 | $95.37 | $98.99 | $92.66 | $95.49 | 45,210 |
| 6/10/2026 | $96.40 | $97.90 | $94.44 | $95.84 | 15,515 |
| 6/9/2026 | $99.78 | $99.79 | $97.36 | $97.65 | 17,330 |
| 6/8/2026 | $100.99 | $100.99 | $96.65 | $98.08 | 34,925 |
| 6/5/2026 | $92.34 | $103.00 | $92.34 | $101.43 | 70,420 |
| 6/4/2026 | $97.66 | $99.46 | $96.90 | $98.09 | 51,655 |
| 6/3/2026 | $100.24 | $100.24 | $96.80 | $97.67 | 30,355 |
| 6/2/2026 | $101.89 | $101.89 | $98.68 | $99.40 | 136,880 |
| 6/1/2026 | $104.20 | $104.20 | $98.10 | $101.39 | 152,380 |
| 5/29/2026 | $98.80 | $103.80 | $94.28 | $100.15 | 412,415 |
| 5/28/2026 | $97.06 | $97.06 | $97.06 | $97.06 | - |
| 5/27/2026 | $91.97 | $98.80 | $90.10 | $97.06 | 496,530 |
| 5/26/2026 | $92.29 | $92.40 | $90.00 | $91.84 | 21,790 |
| 5/25/2026 | $91.00 | $92.19 | $90.24 | $91.71 | 24,780 |
| 5/22/2026 | $87.99 | $93.20 | $87.30 | $91.99 | 131,455 |
| 5/21/2026 | $89.39 | $89.75 | $87.00 | $87.99 | 42,540 |
| 5/20/2026 | $89.15 | $89.20 | $86.41 | $87.60 | 52,140 |
| 5/19/2026 | $89.59 | $89.60 | $88.00 | $89.02 | 9,300 |
| 5/18/2026 | $88.29 | $89.97 | $86.24 | $88.75 | 47,250 |
| 5/15/2026 | $90.64 | $91.00 | $88.70 | $90.43 | 63,685 |
| 5/14/2026 | $89.47 | $91.00 | $88.22 | $90.65 | 111,995 |
| 5/13/2026 | $87.80 | $90.00 | $86.30 | $89.80 | 281,010 |
| 5/12/2026 | $86.19 | $88.40 | $85.02 | $87.98 | 184,305 |
| 5/11/2026 | $85.31 | $88.00 | $85.31 | $87.98 | 232,550 |
| 5/8/2026 | $89.37 | $89.37 | $82.26 | $87.48 | 78,370 |
| 5/7/2026 | $86.87 | $88.40 | $85.59 | $87.93 | 116,540 |
| 5/6/2026 | $83.12 | $86.86 | $83.00 | $85.99 | 312,080 |
| 5/5/2026 | $90.91 | $91.76 | $81.64 | $83.59 | 278,215 |
| 5/4/2026 | $88.79 | $92.01 | $87.99 | $90.91 | 90,750 |
| 5/1/2026 | $88.61 | $88.61 | $88.61 | $88.61 | - |
| 4/30/2026 | $89.78 | $89.99 | $86.75 | $88.61 | 80,515 |
| 4/29/2026 | $90.50 | $91.58 | $87.60 | $90.05 | 115,025 |