SWID.JK(SWID.JK)
SWID.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $106.00 | $107.00 | $102.00 | $105.00 | 6.31M |
| 8/7/2026 | $109.00 | $112.00 | $104.00 | $105.00 | 24.84M |
| 8/6/2026 | $102.00 | $107.00 | $102.00 | $104.00 | 6.35M |
| 8/5/2026 | $102.00 | $104.00 | $101.00 | $103.00 | 2.80M |
| 8/4/2026 | $102.00 | $108.00 | $101.00 | $102.00 | 6.21M |
| 8/3/2026 | $102.00 | $104.00 | $99.00 | $104.00 | 4.78M |
| 7/31/2026 | $103.00 | $107.00 | $101.00 | $103.00 | 3.69M |
| 7/30/2026 | $106.00 | $106.00 | $100.00 | $102.00 | 4.06M |
| 7/29/2026 | $101.00 | $106.00 | $97.00 | $103.00 | 7.60M |
| 7/28/2026 | $102.00 | $105.00 | $99.00 | $101.00 | 4.37M |
| 7/27/2026 | $99.00 | $102.00 | $97.00 | $100.00 | 1.60M |
| 7/24/2026 | $105.00 | $106.00 | $98.00 | $101.00 | 4.10M |
| 7/23/2026 | $110.00 | $113.00 | $104.00 | $104.00 | 32.42M |
| 7/22/2026 | $92.00 | $123.00 | $91.00 | $118.00 | 44.11M |
| 7/21/2026 | $90.00 | $92.00 | $90.00 | $92.00 | 1.51M |
| 7/20/2026 | $90.00 | $91.00 | $89.00 | $91.00 | 1.32M |
| 7/17/2026 | $92.00 | $92.00 | $90.00 | $91.00 | 437,900 |
| 7/16/2026 | $93.00 | $93.00 | $89.00 | $91.00 | 1.26M |
| 7/15/2026 | $91.00 | $93.00 | $90.00 | $93.00 | 1.25M |
| 7/14/2026 | $91.00 | $94.00 | $90.00 | $91.00 | 824,600 |
| 7/13/2026 | $92.00 | $92.00 | $89.00 | $91.00 | 562,800 |
| 7/10/2026 | $90.00 | $93.00 | $90.00 | $92.00 | 969,900 |
| 7/9/2026 | $91.00 | $93.00 | $89.00 | $90.00 | 958,900 |
| 7/8/2026 | $93.00 | $93.00 | $90.00 | $90.00 | 1.46M |
| 7/7/2026 | $89.00 | $101.00 | $88.00 | $92.00 | 13.31M |
| 7/6/2026 | $90.00 | $90.00 | $88.00 | $89.00 | 215,000 |
| 7/3/2026 | $89.00 | $90.00 | $87.00 | $90.00 | 340,900 |
| 7/2/2026 | $89.00 | $90.00 | $87.00 | $89.00 | 511,200 |
| 7/1/2026 | $90.00 | $90.00 | $86.00 | $89.00 | 195,400 |
| 6/30/2026 | $89.00 | $89.00 | $85.00 | $87.00 | 487,100 |
| 6/29/2026 | $89.00 | $90.00 | $88.00 | $90.00 | 291,800 |
| 6/26/2026 | $92.00 | $92.00 | $87.00 | $89.00 | 539,100 |
| 6/25/2026 | $90.00 | $90.00 | $87.00 | $89.00 | 668,300 |
| 6/24/2026 | $89.00 | $92.00 | $88.00 | $89.00 | 564,700 |
| 6/23/2026 | $91.00 | $91.00 | $89.00 | $91.00 | 558,200 |
| 6/22/2026 | $93.00 | $93.00 | $89.00 | $91.00 | 256,900 |
| 6/19/2026 | $93.00 | $95.00 | $91.00 | $92.00 | 590,900 |
| 6/18/2026 | $94.00 | $97.00 | $91.00 | $93.00 | 1.28M |
| 6/17/2026 | $92.00 | $97.00 | $91.00 | $93.00 | 1.76M |
| 6/15/2026 | $89.00 | $94.00 | $88.00 | $91.00 | 2.92M |
| 6/12/2026 | $86.00 | $88.00 | $85.00 | $88.00 | 3.67M |
| 6/11/2026 | $88.00 | $93.00 | $82.00 | $86.00 | 720,900 |
| 6/10/2026 | $87.00 | $93.00 | $86.00 | $88.00 | 605,400 |
| 6/9/2026 | $83.00 | $91.00 | $77.00 | $87.00 | 1.07M |
| 6/8/2026 | $79.00 | $94.00 | $75.00 | $84.00 | 1.65M |
| 6/5/2026 | $87.00 | $91.00 | $82.00 | $84.00 | 1.30M |
| 6/4/2026 | $92.00 | $92.00 | $86.00 | $88.00 | 857,900 |
| 6/3/2026 | $95.00 | $96.00 | $90.00 | $91.00 | 1.00M |
| 6/2/2026 | $94.00 | $97.00 | $91.00 | $95.00 | 1.78M |
| 5/29/2026 | $94.00 | $96.00 | $91.00 | $92.00 | 2.43M |
| 5/26/2026 | $95.00 | $99.00 | $95.00 | $97.00 | 1.01M |
| 5/25/2026 | $93.00 | $98.00 | $93.00 | $95.00 | 1.37M |
| 5/22/2026 | $91.00 | $97.00 | $89.00 | $92.00 | 2.13M |
| 5/21/2026 | $102.00 | $104.00 | $90.00 | $91.00 | 7.32M |
| 5/20/2026 | $102.00 | $105.00 | $97.00 | $101.00 | 5.97M |
| 5/19/2026 | $112.00 | $116.00 | $97.00 | $99.00 | 10.32M |
| 5/18/2026 | $114.00 | $123.00 | $110.00 | $114.00 | 33.63M |
| 5/13/2026 | $131.00 | $139.00 | $114.00 | $114.00 | 176.81M |
| 5/12/2026 | $108.00 | $110.00 | $106.00 | $108.00 | 602,100 |