ZENSARTECH.BOZENSARTECH.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $713.10 | $720.70 | $705.00 | $714.20 | 11,984 |
| 1/12/2026 | $711.00 | $717.20 | $700.00 | $712.55 | 14,001 |
| 1/9/2026 | $715.95 | $736.35 | $704.80 | $709.05 | 135,994 |
| 1/8/2026 | $705.05 | $723.00 | $696.15 | $718.30 | 32,716 |
| 1/7/2026 | $699.05 | $714.85 | $696.80 | $705.05 | 14,848 |
| 1/6/2026 | $700.40 | $713.45 | $698.00 | $701.85 | 10,281 |
| 1/5/2026 | $700.05 | $727.70 | $700.05 | $709.35 | 44,771 |
| 1/2/2026 | $701.90 | $704.05 | $698.00 | $699.20 | 5,502 |
| 1/1/2026 | $705.00 | $707.85 | $700.00 | $700.45 | 6,717 |
| 12/31/2025 | $698.85 | $705.85 | $692.45 | $703.15 | 24,135 |
| 12/30/2025 | $713.05 | $713.05 | $686.65 | $694.30 | 14,670 |
| 12/29/2025 | $721.40 | $723.50 | $710.50 | $713.05 | 23,935 |
| 12/26/2025 | $735.55 | $739.00 | $721.00 | $723.15 | 15,557 |
| 12/24/2025 | $742.00 | $742.45 | $732.95 | $739.95 | 13,309 |
| 12/23/2025 | $747.60 | $747.60 | $734.60 | $739.90 | 14,912 |
| 12/22/2025 | $734.85 | $752.15 | $734.85 | $747.60 | 16,779 |
| 12/19/2025 | $733.00 | $744.45 | $733.00 | $742.00 | 6,042 |
| 12/18/2025 | $725.00 | $748.95 | $723.50 | $733.00 | 16,593 |
| 12/17/2025 | $720.15 | $735.00 | $720.15 | $728.65 | 8,738 |
| 12/16/2025 | $729.70 | $733.00 | $722.10 | $730.95 | 3,384 |
| 12/15/2025 | $735.50 | $736.10 | $726.60 | $730.70 | 8,245 |
| 12/12/2025 | $732.05 | $738.05 | $728.35 | $736.20 | 3,277 |
| 12/11/2025 | $719.40 | $733.80 | $709.30 | $732.10 | 8,252 |
| 12/10/2025 | $726.00 | $727.65 | $717.05 | $719.40 | 8,760 |
| 12/9/2025 | $725.05 | $728.00 | $712.50 | $726.20 | 17,041 |
| 12/8/2025 | $744.90 | $744.90 | $726.00 | $730.20 | 12,647 |
| 12/5/2025 | $755.00 | $755.85 | $744.05 | $745.85 | 14,596 |
| 12/4/2025 | $734.25 | $756.00 | $734.25 | $751.60 | 14,698 |
| 12/3/2025 | $733.00 | $741.70 | $730.25 | $737.70 | 20,024 |
| 12/2/2025 | $740.15 | $744.55 | $726.00 | $734.20 | 25,322 |
| 12/1/2025 | $751.50 | $751.55 | $738.90 | $745.45 | 10,244 |
| 11/28/2025 | $749.15 | $751.00 | $743.75 | $749.20 | 12,710 |
| 11/27/2025 | $735.00 | $748.30 | $732.75 | $746.95 | 49,320 |
| 11/26/2025 | $715.70 | $737.50 | $715.70 | $735.35 | 145,755 |
| 11/25/2025 | $714.35 | $723.40 | $708.05 | $715.25 | 18,662 |
| 11/24/2025 | $711.95 | $723.40 | $704.05 | $716.15 | 21,127 |
| 11/21/2025 | $723.25 | $723.25 | $705.70 | $709.15 | 58,001 |
| 11/19/2025 | $707.00 | $725.00 | $702.10 | $709.85 | 43,578 |
| 11/18/2025 | $728.85 | $728.85 | $701.75 | $704.10 | 9,950 |
| 11/17/2025 | $721.95 | $730.30 | $717.70 | $724.05 | 15,283 |
| 11/14/2025 | $723.00 | $726.70 | $712.50 | $724.95 | 14,020 |
| 11/13/2025 | $740.40 | $743.45 | $726.05 | $728.85 | 17,764 |
| 11/12/2025 | $720.15 | $744.45 | $720.15 | $741.95 | 28,773 |
| 11/11/2025 | $734.85 | $734.85 | $706.60 | $729.25 | 16,644 |
| 11/10/2025 | $699.25 | $726.95 | $695.05 | $722.45 | 37,937 |
| 11/7/2025 | $697.20 | $702.50 | $687.20 | $699.20 | 28,065 |
| 11/6/2025 | $744.55 | $744.90 | $699.05 | $703.75 | 26,445 |
| 11/4/2025 | $753.70 | $760.00 | $732.10 | $736.00 | 42,366 |
| 11/3/2025 | $796.35 | $796.35 | $745.80 | $756.20 | 89,858 |
| 10/31/2025 | $810.00 | $813.40 | $791.15 | $797.70 | 10,667 |
| 10/30/2025 | $806.00 | $807.25 | $798.70 | $802.70 | 9,749 |
| 10/29/2025 | $804.95 | $813.00 | $797.75 | $802.05 | 13,314 |
| 10/28/2025 | $812.95 | $812.95 | $798.05 | $801.20 | 16,127 |
| 10/27/2025 | $805.90 | $812.55 | $800.65 | $808.90 | 18,668 |
| 10/24/2025 | $808.25 | $815.25 | $801.90 | $805.45 | 13,416 |
| 10/23/2025 | $784.15 | $822.50 | $781.50 | $800.45 | 48,873 |
| 10/21/2025 | $775.00 | $785.40 | $773.95 | $778.50 | 2,998 |
| 10/20/2025 | $780.15 | $792.10 | $769.05 | $780.55 | 17,388 |
| 10/17/2025 | $779.95 | $790.55 | $766.50 | $782.70 | 12,253 |
| 10/16/2025 | $759.85 | $777.00 | $755.50 | $774.75 | 18,207 |
| 10/15/2025 | $756.40 | $767.00 | $733.00 | $756.60 | 128,730 |