STEELXIND.BOSTEELXIND.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.87 | $8.87 | $8.59 | $8.64 | 127,714 |
| 1/13/2026 | $8.52 | $8.91 | $8.52 | $8.72 | 158,667 |
| 1/12/2026 | $8.75 | $8.80 | $8.46 | $8.60 | 163,125 |
| 1/9/2026 | $8.94 | $8.95 | $8.69 | $8.76 | 71,208 |
| 1/8/2026 | $9.00 | $9.12 | $8.86 | $8.94 | 79,693 |
| 1/7/2026 | $9.34 | $9.34 | $9.00 | $9.02 | 37,984 |
| 1/6/2026 | $9.15 | $9.18 | $8.93 | $9.03 | 109,088 |
| 1/5/2026 | $9.44 | $9.47 | $9.07 | $9.12 | 189,053 |
| 1/2/2026 | $9.60 | $9.61 | $9.30 | $9.37 | 159,060 |
| 1/1/2026 | $9.74 | $9.74 | $9.50 | $9.53 | 48,699 |
| 12/31/2025 | $9.35 | $9.73 | $9.26 | $9.59 | 199,565 |
| 12/30/2025 | $9.06 | $9.39 | $9.05 | $9.27 | 168,671 |
| 12/29/2025 | $9.60 | $9.77 | $9.40 | $9.43 | 213,912 |
| 12/26/2025 | $9.48 | $9.76 | $9.35 | $9.62 | 426,337 |
| 12/24/2025 | $9.71 | $9.80 | $9.31 | $9.56 | 358,315 |
| 12/23/2025 | $8.64 | $9.65 | $8.45 | $9.42 | 559,335 |
| 12/22/2025 | $7.93 | $8.54 | $7.93 | $8.40 | 213,500 |
| 12/19/2025 | $7.92 | $7.97 | $7.77 | $7.91 | 104,015 |
| 12/18/2025 | $7.91 | $7.99 | $7.75 | $7.92 | 60,966 |
| 12/17/2025 | $8.05 | $8.18 | $7.92 | $7.94 | 80,391 |
| 12/16/2025 | $7.96 | $8.15 | $7.96 | $8.07 | 17,037 |
| 12/15/2025 | $8.08 | $8.21 | $8.08 | $8.16 | 36,404 |
| 12/12/2025 | $7.98 | $8.22 | $7.98 | $8.16 | 99,687 |
| 12/11/2025 | $8.06 | $8.20 | $8.00 | $8.05 | 62,812 |
| 12/10/2025 | $8.39 | $8.50 | $8.15 | $8.19 | 54,569 |
| 12/9/2025 | $8.35 | $8.50 | $8.11 | $8.36 | 91,450 |
| 12/8/2025 | $8.85 | $8.85 | $8.15 | $8.37 | 76,412 |
| 12/5/2025 | $8.61 | $8.74 | $8.41 | $8.63 | 66,130 |
| 12/4/2025 | $8.86 | $8.86 | $8.53 | $8.58 | 144,257 |
| 12/3/2025 | $8.70 | $8.95 | $8.64 | $8.69 | 33,282 |
| 12/2/2025 | $8.95 | $8.95 | $8.75 | $8.77 | 47,495 |
| 12/1/2025 | $8.71 | $9.00 | $8.71 | $8.95 | 92,463 |
| 11/30/2025 | $8.71 | $9.00 | $8.71 | $8.95 | 92,463 |
| 11/28/2025 | $8.80 | $8.83 | $8.74 | $8.81 | 56,049 |
| 11/27/2025 | $8.72 | $8.88 | $8.72 | $8.79 | 56,499 |
| 11/26/2025 | $8.75 | $8.83 | $8.70 | $8.72 | 60,779 |
| 11/25/2025 | $8.79 | $8.95 | $8.69 | $8.72 | 69,042 |
| 11/24/2025 | $8.75 | $9.20 | $8.68 | $8.83 | 235,986 |
| 11/21/2025 | $8.95 | $8.95 | $8.71 | $8.78 | 60,637 |
| 11/19/2025 | $8.94 | $9.09 | $8.61 | $8.98 | 108,705 |
| 11/18/2025 | $8.88 | $8.88 | $8.69 | $8.74 | 120,379 |
| 11/17/2025 | $9.02 | $9.04 | $8.85 | $8.86 | 133,759 |
| 11/14/2025 | $9.09 | $9.09 | $8.98 | $9.04 | 109,117 |
| 11/13/2025 | $8.99 | $9.22 | $8.99 | $9.04 | 91,875 |
| 11/12/2025 | $8.86 | $9.13 | $8.86 | $8.97 | 100,010 |
| 11/11/2025 | $9.07 | $9.07 | $8.80 | $8.91 | 140,103 |
| 11/10/2025 | $8.89 | $9.12 | $8.89 | $9.05 | 169,554 |
| 11/7/2025 | $9.24 | $9.26 | $8.98 | $9.03 | 131,652 |
| 11/6/2025 | $9.48 | $9.50 | $9.14 | $9.24 | 139,953 |
| 11/4/2025 | $9.53 | $9.65 | $9.27 | $9.32 | 187,594 |
| 11/3/2025 | $9.71 | $9.79 | $9.50 | $9.53 | 176,427 |
| 10/31/2025 | $9.80 | $9.85 | $9.71 | $9.78 | 65,717 |
| 10/30/2025 | $9.96 | $9.96 | $9.84 | $9.85 | 110,972 |
| 10/29/2025 | $9.93 | $9.98 | $9.88 | $9.89 | 74,049 |
| 10/28/2025 | $9.96 | $10.01 | $9.79 | $9.87 | 435,900 |
| 10/27/2025 | $10.00 | $10.10 | $9.86 | $9.87 | 192,599 |
| 10/24/2025 | $10.11 | $10.20 | $9.92 | $9.93 | 81,384 |
| 10/23/2025 | $10.07 | $10.18 | $9.96 | $10.02 | 77,012 |
| 10/21/2025 | $9.86 | $10.43 | $9.86 | $10.14 | 84,411 |
| 10/20/2025 | $10.06 | $10.18 | $9.95 | $10.02 | 121,898 |
| 10/17/2025 | $10.21 | $10.30 | $10.05 | $10.09 | 147,261 |
| 10/16/2025 | $10.21 | $10.39 | $10.14 | $10.25 | 141,773 |