UJJIVANSFB.BOUJJIVANSFB.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $58.30 | $58.74 | $56.13 | $57.55 | 307,244 |
| 1/12/2026 | $59.50 | $59.95 | $57.17 | $58.26 | 1.75M |
| 1/9/2026 | $57.57 | $60.03 | $57.57 | $59.35 | 6.59M |
| 1/8/2026 | $57.13 | $60.20 | $57.13 | $58.04 | 2.28M |
| 1/7/2026 | $58.27 | $58.92 | $57.09 | $58.00 | 1.76M |
| 1/6/2026 | $58.44 | $59.20 | $57.93 | $58.22 | 2.21M |
| 1/5/2026 | $56.66 | $58.70 | $56.66 | $58.43 | 3.76M |
| 1/2/2026 | $52.61 | $56.11 | $52.61 | $55.72 | 981,507 |
| 1/1/2026 | $53.00 | $53.49 | $52.37 | $53.36 | 140,612 |
| 12/31/2025 | $51.84 | $53.10 | $51.84 | $52.96 | 735,949 |
| 12/30/2025 | $51.55 | $52.22 | $51.55 | $51.97 | 169,060 |
| 12/29/2025 | $52.74 | $53.33 | $51.60 | $51.75 | 673,649 |
| 12/26/2025 | $52.45 | $53.33 | $52.28 | $53.02 | 353,381 |
| 12/24/2025 | $53.21 | $53.51 | $52.39 | $52.99 | 209,009 |
| 12/23/2025 | $54.06 | $54.32 | $52.75 | $53.19 | 516,977 |
| 12/22/2025 | $53.70 | $55.09 | $53.70 | $54.23 | 215,099 |
| 12/19/2025 | $53.17 | $54.40 | $53.12 | $54.04 | 482,275 |
| 12/18/2025 | $53.51 | $54.02 | $53.10 | $53.38 | 159,203 |
| 12/17/2025 | $53.93 | $54.49 | $53.70 | $54.31 | 159,518 |
| 12/16/2025 | $53.21 | $54.27 | $53.21 | $53.89 | 246,338 |
| 12/15/2025 | $52.01 | $54.53 | $52.01 | $54.15 | 736,726 |
| 12/12/2025 | $53.08 | $53.53 | $52.70 | $53.06 | 174,750 |
| 12/11/2025 | $53.99 | $53.99 | $52.11 | $52.95 | 358,402 |
| 12/10/2025 | $52.40 | $53.38 | $52.40 | $53.21 | 310,103 |
| 12/9/2025 | $51.23 | $53.00 | $50.03 | $52.42 | 1.03M |
| 12/8/2025 | $53.04 | $53.75 | $51.16 | $51.98 | 450,077 |
| 12/5/2025 | $54.04 | $54.07 | $52.81 | $53.38 | 708,795 |
| 12/4/2025 | $53.62 | $54.47 | $53.21 | $54.02 | 456,436 |
| 12/3/2025 | $54.86 | $55.16 | $53.28 | $53.83 | 913,909 |
| 12/2/2025 | $55.33 | $55.52 | $54.70 | $54.96 | 278,713 |
| 12/1/2025 | $54.58 | $56.30 | $54.58 | $55.66 | 1.27M |
| 11/28/2025 | $54.13 | $55.00 | $54.13 | $54.46 | 612,390 |
| 11/27/2025 | $55.72 | $56.09 | $54.30 | $54.63 | 1.23M |
| 11/26/2025 | $53.84 | $56.15 | $53.34 | $55.94 | 1.50M |
| 11/25/2025 | $53.85 | $53.99 | $53.20 | $53.84 | 616,463 |
| 11/24/2025 | $53.85 | $54.94 | $53.34 | $53.84 | 653,683 |
| 11/21/2025 | $53.81 | $54.39 | $53.15 | $54.13 | 1.14M |
| 11/19/2025 | $52.71 | $54.32 | $52.06 | $54.06 | 1.21M |
| 11/18/2025 | $54.01 | $54.10 | $52.88 | $52.98 | 398,991 |
| 11/17/2025 | $52.26 | $55.22 | $52.00 | $53.77 | 2.40M |
| 11/14/2025 | $52.09 | $52.22 | $51.49 | $51.83 | 3.36M |
| 11/13/2025 | $50.92 | $52.50 | $50.66 | $51.88 | 518,202 |
| 11/12/2025 | $50.50 | $51.32 | $50.50 | $50.99 | 588,264 |
| 11/11/2025 | $51.19 | $51.85 | $50.66 | $51.05 | 258,958 |
| 11/10/2025 | $52.33 | $52.81 | $51.47 | $51.69 | 600,115 |
| 11/7/2025 | $50.72 | $52.60 | $50.23 | $52.34 | 591,690 |
| 11/6/2025 | $51.13 | $52.16 | $50.80 | $51.18 | 1.04M |
| 11/4/2025 | $52.75 | $52.75 | $51.83 | $51.97 | 260,602 |
| 11/3/2025 | $51.86 | $53.25 | $51.51 | $52.64 | 1.05M |
| 10/31/2025 | $52.48 | $52.87 | $51.72 | $51.84 | 367,630 |
| 10/30/2025 | $52.36 | $53.45 | $52.36 | $52.71 | 922,349 |
| 10/29/2025 | $53.53 | $54.10 | $52.12 | $52.23 | 14.51M |
| 10/28/2025 | $53.84 | $54.56 | $52.96 | $53.57 | 1.86M |
| 10/27/2025 | $52.41 | $54.35 | $51.84 | $54.01 | 1.81M |
| 10/24/2025 | $52.02 | $52.41 | $51.69 | $51.98 | 1.70M |
| 10/23/2025 | $50.09 | $52.30 | $49.76 | $51.90 | 3.45M |
| 10/21/2025 | $51.35 | $52.30 | $49.70 | $50.47 | 888,520 |
| 10/20/2025 | $48.56 | $51.50 | $48.56 | $51.23 | 6.27M |
| 10/17/2025 | $48.99 | $49.17 | $48.09 | $48.75 | 1.18M |
| 10/16/2025 | $48.82 | $49.19 | $48.54 | $48.98 | 317,542 |
| 10/15/2025 | $47.43 | $48.87 | $47.43 | $48.52 | 331,489 |