SJVN.BOSJVN.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $78.81 | $79.30 | $75.70 | $76.89 | 387,585 |
| 1/14/2026 | $79.49 | $79.50 | $78.25 | $78.68 | 482,568 |
| 1/13/2026 | $80.54 | $81.43 | $79.09 | $79.47 | 570,092 |
| 1/12/2026 | $78.96 | $81.00 | $76.06 | $80.54 | 709,096 |
| 1/9/2026 | $80.00 | $80.30 | $77.90 | $78.12 | 549,228 |
| 1/8/2026 | $82.57 | $83.51 | $79.35 | $79.95 | 839,443 |
| 1/7/2026 | $84.60 | $84.60 | $82.21 | $83.04 | 482,408 |
| 1/6/2026 | $87.21 | $87.23 | $83.60 | $84.32 | 1.62M |
| 1/5/2026 | $84.00 | $88.80 | $83.75 | $87.63 | 8.96M |
| 1/2/2026 | $74.85 | $84.00 | $74.75 | $82.98 | 5.81M |
| 1/1/2026 | $74.98 | $75.51 | $74.50 | $74.73 | 285,184 |
| 12/31/2025 | $73.04 | $76.25 | $73.04 | $74.78 | 556,910 |
| 12/30/2025 | $73.06 | $73.68 | $72.08 | $73.20 | 286,653 |
| 12/29/2025 | $74.15 | $74.16 | $73.00 | $73.13 | 306,777 |
| 12/26/2025 | $76.43 | $76.43 | $74.00 | $74.16 | 334,927 |
| 12/24/2025 | $75.39 | $75.73 | $74.49 | $74.96 | 292,763 |
| 12/23/2025 | $72.96 | $76.15 | $72.81 | $75.29 | 515,278 |
| 12/22/2025 | $72.91 | $73.55 | $72.50 | $72.94 | 298,465 |
| 12/19/2025 | $71.55 | $73.02 | $69.82 | $72.84 | 219,451 |
| 12/18/2025 | $71.75 | $71.75 | $70.00 | $70.33 | 321,608 |
| 12/17/2025 | $72.51 | $72.51 | $71.15 | $71.75 | 137,564 |
| 12/16/2025 | $72.41 | $72.90 | $71.92 | $72.51 | 149,596 |
| 12/15/2025 | $72.66 | $72.76 | $72.02 | $72.40 | 161,532 |
| 12/12/2025 | $72.20 | $72.88 | $72.09 | $72.28 | 245,097 |
| 12/11/2025 | $73.29 | $73.87 | $71.79 | $72.11 | 370,939 |
| 12/10/2025 | $73.52 | $74.80 | $73.21 | $73.87 | 234,377 |
| 12/9/2025 | $71.18 | $76.00 | $70.00 | $73.87 | 699,401 |
| 12/8/2025 | $73.99 | $73.99 | $70.70 | $71.31 | 321,871 |
| 12/5/2025 | $75.66 | $75.71 | $73.91 | $74.05 | 404,036 |
| 12/4/2025 | $75.97 | $76.17 | $75.05 | $75.43 | 141,242 |
| 12/3/2025 | $77.15 | $77.50 | $75.51 | $75.97 | 469,760 |
| 12/2/2025 | $77.64 | $78.90 | $77.10 | $77.37 | 323,437 |
| 12/1/2025 | $77.87 | $79.00 | $77.60 | $77.86 | 284,958 |
| 11/28/2025 | $78.67 | $78.77 | $77.80 | $77.87 | 277,318 |
| 11/27/2025 | $78.67 | $79.55 | $78.59 | $78.90 | 294,574 |
| 11/26/2025 | $77.97 | $78.87 | $77.76 | $78.58 | 360,927 |
| 11/25/2025 | $79.44 | $79.44 | $77.75 | $77.89 | 397,543 |
| 11/24/2025 | $81.73 | $81.73 | $78.80 | $79.45 | 253,374 |
| 11/21/2025 | $82.20 | $82.20 | $80.86 | $81.02 | 267,134 |
| 11/19/2025 | $82.20 | $82.22 | $81.65 | $82.03 | 313,657 |
| 11/18/2025 | $83.04 | $83.38 | $82.00 | $82.16 | 285,724 |
| 11/17/2025 | $83.59 | $84.46 | $83.25 | $83.42 | 124,325 |
| 11/14/2025 | $82.32 | $84.02 | $81.90 | $83.43 | 493,092 |
| 11/13/2025 | $82.97 | $83.14 | $82.01 | $82.19 | 366,610 |
| 11/12/2025 | $82.64 | $83.70 | $82.55 | $82.83 | 466,892 |
| 11/11/2025 | $84.20 | $84.38 | $81.94 | $82.29 | 224,983 |
| 11/10/2025 | $85.00 | $85.35 | $83.27 | $84.21 | 394,756 |
| 11/7/2025 | $85.35 | $85.88 | $84.39 | $84.88 | 239,684 |
| 11/6/2025 | $87.21 | $87.37 | $85.77 | $85.91 | 353,948 |
| 11/4/2025 | $88.00 | $88.19 | $87.23 | $87.34 | 109,579 |
| 11/3/2025 | $88.10 | $88.80 | $87.73 | $87.98 | 223,114 |
| 10/31/2025 | $88.19 | $88.38 | $88.00 | $88.08 | 95,473 |
| 10/30/2025 | $88.85 | $89.39 | $88.05 | $88.28 | 139,551 |
| 10/29/2025 | $88.25 | $90.15 | $88.19 | $88.90 | 469,166 |
| 10/28/2025 | $88.40 | $89.10 | $87.99 | $88.16 | 359,518 |
| 10/27/2025 | $89.05 | $89.24 | $88.00 | $88.14 | 113,253 |
| 10/24/2025 | $89.38 | $89.55 | $88.51 | $88.96 | 103,697 |
| 10/23/2025 | $89.76 | $90.36 | $89.10 | $89.25 | 89,152 |
| 10/21/2025 | $89.24 | $90.18 | $89.24 | $89.76 | 103,051 |
| 10/20/2025 | $90.21 | $90.60 | $88.91 | $89.23 | 59,690 |