{"ok":true,"symbol":"SOVRENINS","name":"Sovereign Trust Insurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":1.88,"regularMarketChange":-0.1,"regularMarketChangePercent":-5.05,"52WeekHigh":2.94,"52WeekLow":1.8,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":2.7,"high":2.72,"low":2.66,"close":2.66,"volume":4812651},{"time":"2025-08-05","open":2.66,"high":2.69,"low":2.63,"close":2.66,"volume":5017772},{"time":"2025-08-06","open":2.66,"high":2.67,"low":2.65,"close":2.66,"volume":3992072},{"time":"2025-08-07","open":2.65,"high":2.65,"low":2.61,"close":2.63,"volume":586097},{"time":"2025-08-08","open":2.63,"high":2.64,"low":2.61,"close":2.62,"volume":2532922},{"time":"2025-08-11","open":2.62,"high":2.66,"low":2.61,"close":2.63,"volume":4142796},{"time":"2025-08-12","open":2.63,"high":2.67,"low":2.6,"close":2.64,"volume":2401565},{"time":"2025-08-13","open":2.64,"high":2.67,"low":2.59,"close":2.62,"volume":4555151},{"time":"2025-08-14","open":2.61,"high":2.64,"low":2.57,"close":2.59,"volume":3104152},{"time":"2025-08-15","open":2.59,"high":2.61,"low":2.55,"close":2.56,"volume":4240064},{"time":"2025-08-18","open":2.56,"high":2.56,"low":2.53,"close":2.55,"volume":5002663},{"time":"2025-08-19","open":2.55,"high":2.58,"low":2.54,"close":2.56,"volume":4701766},{"time":"2025-08-20","open":2.56,"high":2.59,"low":2.5,"close":2.52,"volume":4300866},{"time":"2025-08-21","open":2.51,"high":2.53,"low":2.49,"close":2.52,"volume":380091},{"time":"2025-08-22","open":2.52,"high":2.52,"low":2.49,"close":2.51,"volume":4856451},{"time":"2025-08-25","open":2.51,"high":2.54,"low":2.48,"close":2.51,"volume":4715535},{"time":"2025-08-26","open":2.51,"high":2.51,"low":2.49,"close":2.49,"volume":4475590},{"time":"2025-08-27","open":2.49,"high":2.56,"low":2.47,"close":2.54,"volume":4837370},{"time":"2025-08-28","open":2.53,"high":2.56,"low":2.51,"close":2.53,"volume":846158},{"time":"2025-08-29","open":2.53,"high":2.57,"low":2.51,"close":2.56,"volume":3781049},{"time":"2025-09-01","open":2.56,"high":2.58,"low":2.51,"close":2.53,"volume":4765887},{"time":"2025-09-02","open":2.53,"high":2.56,"low":2.51,"close":2.55,"volume":1641158},{"time":"2025-09-03","open":2.55,"high":2.56,"low":2.53,"close":2.54,"volume":821687},{"time":"2025-09-04","open":2.53,"high":2.54,"low":2.48,"close":2.5,"volume":4566173},{"time":"2025-09-05","open":2.5,"high":2.53,"low":2.47,"close":2.49,"volume":3176385},{"time":"2025-09-08","open":2.49,"high":2.51,"low":2.42,"close":2.44,"volume":3001251},{"time":"2025-09-09","open":2.44,"high":2.49,"low":2.42,"close":2.47,"volume":1619146},{"time":"2025-09-10","open":2.47,"high":2.47,"low":2.42,"close":2.43,"volume":3085330},{"time":"2025-09-11","open":2.43,"high":2.46,"low":2.4,"close":2.45,"volume":535806},{"time":"2025-09-12","open":2.44,"high":2.46,"low":2.41,"close":2.42,"volume":2608769},{"time":"2025-09-15","open":2.42,"high":2.44,"low":2.4,"close":2.44,"volume":955382},{"time":"2025-09-16","open":2.44,"high":2.47,"low":2.44,"close":2.47,"volume":437783},{"time":"2025-09-17","open":2.47,"high":2.49,"low":2.45,"close":2.48,"volume":3329003},{"time":"2025-09-18","open":2.47,"high":2.49,"low":2.43,"close":2.46,"volume":811936},{"time":"2025-09-19","open":2.45,"high":2.51,"low":2.44,"close":2.49,"volume":1197511},{"time":"2025-09-22","open":2.49,"high":2.5,"low":2.47,"close":2.5,"volume":1420914},{"time":"2025-09-23","open":2.5,"high":2.54,"low":2.48,"close":2.51,"volume":3403987},{"time":"2025-09-24","open":2.51,"high":2.52,"low":2.49,"close":2.5,"volume":1666863},{"time":"2025-09-25","open":2.49,"high":2.51,"low":2.47,"close":2.48,"volume":5007447},{"time":"2025-09-26","open":2.48,"high":2.5,"low":2.46,"close":2.5,"volume":5018507},{"time":"2025-09-29","open":2.5,"high":2.51,"low":2.49,"close":2.51,"volume":4553959},{"time":"2025-09-30","open":2.51,"high":2.53,"low":2.49,"close":2.53,"volume":1863327},{"time":"2025-10-01","open":2.52,"high":2.53,"low":2.52,"close":2.52,"volume":2861435},{"time":"2025-10-02","open":2.51,"high":2.52,"low":2.5,"close":2.5,"volume":1764028},{"time":"2025-10-03","open":2.5,"high":2.53,"low":2.5,"close":2.51,"volume":974342},{"time":"2025-10-06","open":2.51,"high":2.54,"low":2.49,"close":2.54,"volume":1525555},{"time":"2025-10-07","open":2.54,"high":2.56,"low":2.52,"close":2.55,"volume":2444585},{"time":"2025-10-08","open":2.54,"high":2.57,"low":2.54,"close":2.55,"volume":2978907},{"time":"2025-10-09","open":2.55,"high":2.55,"low":2.51,"close":2.54,"volume":2594813},{"time":"2025-10-10","open":2.54,"high":2.55,"low":2.52,"close":2.54,"volume":1888000},{"time":"2025-10-13","open":2.54,"high":2.58,"low":2.52,"close":2.55,"volume":4920398},{"time":"2025-10-14","open":2.55,"high":2.59,"low":2.53,"close":2.56,"volume":1885820},{"time":"2025-10-15","open":2.56,"high":2.59,"low":2.54,"close":2.55,"volume":2286332},{"time":"2025-10-16","open":2.55,"high":2.58,"low":2.53,"close":2.57,"volume":4846130},{"time":"2025-10-17","open":2.57,"high":2.61,"low":2.55,"close":2.59,"volume":3075300},{"time":"2025-10-20","open":2.59,"high":2.62,"low":2.58,"close":2.61,"volume":1596969},{"time":"2025-10-21","open":2.61,"high":2.65,"low":2.6,"close":2.64,"volume":4943174},{"time":"2025-10-22","open":2.64,"high":2.67,"low":2.61,"close":2.64,"volume":4382201},{"time":"2025-10-23","open":2.64,"high":2.66,"low":2.64,"close":2.66,"volume":1338174},{"time":"2025-10-24","open":2.65,"high":2.7,"low":2.64,"close":2.68,"volume":4977362},{"time":"2025-10-27","open":2.68,"high":2.68,"low":2.65,"close":2.66,"volume":3439961},{"time":"2025-10-28","open":2.66,"high":2.73,"low":2.63,"close":2.71,"volume":4866045},{"time":"2025-10-29","open":2.7,"high":2.73,"low":2.69,"close":2.72,"volume":2674891},{"time":"2025-10-30","open":2.72,"high":2.76,"low":2.7,"close":2.74,"volume":1383097},{"time":"2025-10-31","open":2.74,"high":2.79,"low":2.72,"close":2.79,"volume":1463695},{"time":"2025-11-03","open":2.79,"high":2.81,"low":2.75,"close":2.77,"volume":1230848},{"time":"2025-11-04","open":2.77,"high":2.79,"low":2.73,"close":2.75,"volume":2357837},{"time":"2025-11-05","open":2.75,"high":2.77,"low":2.69,"close":2.71,"volume":274644},{"time":"2025-11-06","open":2.71,"high":2.74,"low":2.68,"close":2.74,"volume":3220784},{"time":"2025-11-07","open":2.74,"high":2.77,"low":2.73,"close":2.76,"volume":1023930},{"time":"2025-11-10","open":2.75,"high":2.77,"low":2.71,"close":2.72,"volume":3610452},{"time":"2025-11-11","open":2.72,"high":2.74,"low":2.66,"close":2.68,"volume":1705122},{"time":"2025-11-12","open":2.68,"high":2.71,"low":2.67,"close":2.68,"volume":5019078},{"time":"2025-11-13","open":2.68,"high":2.72,"low":2.65,"close":2.71,"volume":3332531},{"time":"2025-11-14","open":2.71,"high":2.73,"low":2.69,"close":2.71,"volume":5126755},{"time":"2025-11-17","open":2.7,"high":2.71,"low":2.7,"close":2.7,"volume":3683583},{"time":"2025-11-18","open":2.7,"high":2.73,"low":2.7,"close":2.71,"volume":3724899},{"time":"2025-11-19","open":2.71,"high":2.76,"low":2.68,"close":2.75,"volume":4584586},{"time":"2025-11-20","open":2.75,"high":2.79,"low":2.74,"close":2.77,"volume":465878},{"time":"2025-11-21","open":2.77,"high":2.81,"low":2.76,"close":2.77,"volume":1413293},{"time":"2025-11-24","open":2.77,"high":2.81,"low":2.75,"close":2.79,"volume":2095072},{"time":"2025-11-25","open":2.79,"high":2.79,"low":2.72,"close":2.75,"volume":1224512},{"time":"2025-11-26","open":2.75,"high":2.76,"low":2.74,"close":2.75,"volume":4321596},{"time":"2025-11-27","open":2.74,"high":2.75,"low":2.71,"close":2.73,"volume":3405013},{"time":"2025-11-28","open":2.73,"high":2.77,"low":2.7,"close":2.75,"volume":983954},{"time":"2025-12-01","open":2.75,"high":2.81,"low":2.72,"close":2.8,"volume":4263985},{"time":"2025-12-02","open":2.79,"high":2.8,"low":2.76,"close":2.77,"volume":666858},{"time":"2025-12-03","open":2.76,"high":2.8,"low":2.75,"close":2.77,"volume":4465282},{"time":"2025-12-04","open":2.77,"high":2.77,"low":2.74,"close":2.77,"volume":3425470},{"time":"2025-12-05","open":2.77,"high":2.83,"low":2.75,"close":2.81,"volume":707724},{"time":"2025-12-08","open":2.8,"high":2.82,"low":2.78,"close":2.81,"volume":2773321},{"time":"2025-12-09","open":2.81,"high":2.84,"low":2.75,"close":2.77,"volume":559693},{"time":"2025-12-10","open":2.77,"high":2.81,"low":2.76,"close":2.81,"volume":590142},{"time":"2025-12-11","open":2.81,"high":2.82,"low":2.79,"close":2.8,"volume":1854272},{"time":"2025-12-12","open":2.79,"high":2.83,"low":2.79,"close":2.8,"volume":5105878},{"time":"2025-12-15","open":2.8,"high":2.84,"low":2.8,"close":2.81,"volume":551183},{"time":"2025-12-16","open":2.81,"high":2.85,"low":2.81,"close":2.85,"volume":4617117},{"time":"2025-12-17","open":2.84,"high":2.86,"low":2.83,"close":2.86,"volume":3471774},{"time":"2025-12-18","open":2.86,"high":2.87,"low":2.8,"close":2.82,"volume":2092191},{"time":"2025-12-19","open":2.82,"high":2.82,"low":2.77,"close":2.8,"volume":4813303},{"time":"2025-12-22","open":2.8,"high":2.83,"low":2.77,"close":2.81,"volume":3321204},{"time":"2025-12-23","open":2.81,"high":2.82,"low":2.77,"close":2.79,"volume":2848764},{"time":"2025-12-24","open":2.79,"high":2.8,"low":2.73,"close":2.76,"volume":3767222},{"time":"2025-12-25","open":2.76,"high":2.77,"low":2.74,"close":2.76,"volume":718512},{"time":"2025-12-26","open":2.75,"high":2.79,"low":2.72,"close":2.74,"volume":1774900},{"time":"2025-12-29","open":2.74,"high":2.78,"low":2.72,"close":2.74,"volume":2719939},{"time":"2025-12-30","open":2.74,"high":2.78,"low":2.7,"close":2.73,"volume":3292764},{"time":"2025-12-31","open":2.73,"high":2.74,"low":2.7,"close":2.72,"volume":5001445},{"time":"2026-01-01","open":2.72,"high":2.75,"low":2.72,"close":2.74,"volume":765426},{"time":"2026-01-02","open":2.73,"high":2.76,"low":2.72,"close":2.75,"volume":2066949},{"time":"2026-01-05","open":2.75,"high":2.77,"low":2.71,"close":2.74,"volume":1351970},{"time":"2026-01-06","open":2.74,"high":2.77,"low":2.72,"close":2.74,"volume":2997206},{"time":"2026-01-07","open":2.74,"high":2.75,"low":2.73,"close":2.73,"volume":2126755},{"time":"2026-01-08","open":2.73,"high":2.75,"low":2.71,"close":2.71,"volume":3794169},{"time":"2026-01-09","open":2.7,"high":2.71,"low":2.68,"close":2.7,"volume":2418892},{"time":"2026-01-12","open":2.7,"high":2.73,"low":2.68,"close":2.7,"volume":4754642},{"time":"2026-01-13","open":2.7,"high":2.72,"low":2.67,"close":2.71,"volume":946644},{"time":"2026-01-14","open":2.71,"high":2.74,"low":2.69,"close":2.73,"volume":4279488},{"time":"2026-01-15","open":2.73,"high":2.77,"low":2.72,"close":2.75,"volume":2903000},{"time":"2026-01-16","open":2.75,"high":2.75,"low":2.74,"close":2.75,"volume":3024627},{"time":"2026-01-19","open":2.75,"high":2.78,"low":2.72,"close":2.76,"volume":4648665},{"time":"2026-01-20","open":2.75,"high":2.77,"low":2.74,"close":2.74,"volume":4800085},{"time":"2026-01-21","open":2.73,"high":2.76,"low":2.71,"close":2.72,"volume":1168726},{"time":"2026-01-22","open":2.72,"high":2.73,"low":2.7,"close":2.71,"volume":3123340},{"time":"2026-01-23","open":2.71,"high":2.72,"low":2.68,"close":2.7,"volume":3949238},{"time":"2026-01-26","open":2.7,"high":2.71,"low":2.69,"close":2.7,"volume":4833213},{"time":"2026-01-27","open":2.7,"high":2.74,"low":2.7,"close":2.72,"volume":4429985},{"time":"2026-01-28","open":2.72,"high":2.73,"low":2.68,"close":2.7,"volume":4670554},{"time":"2026-01-29","open":2.7,"high":2.72,"low":2.66,"close":2.68,"volume":689660},{"time":"2026-01-30","open":2.68,"high":2.68,"low":2.64,"close":2.67,"volume":2231980},{"time":"2026-02-02","open":2.67,"high":2.7,"low":2.65,"close":2.66,"volume":2519714},{"time":"2026-02-03","open":2.66,"high":2.67,"low":2.63,"close":2.65,"volume":202907},{"time":"2026-02-04","open":2.65,"high":2.72,"low":2.62,"close":2.69,"volume":2543137},{"time":"2026-02-05","open":2.69,"high":2.71,"low":2.66,"close":2.67,"volume":276128},{"time":"2026-02-06","open":2.67,"high":2.68,"low":2.64,"close":2.68,"volume":3534397},{"time":"2026-02-09","open":2.68,"high":2.69,"low":2.66,"close":2.67,"volume":662191},{"time":"2026-02-10","open":2.67,"high":2.68,"low":2.64,"close":2.66,"volume":4596815},{"time":"2026-02-11","open":2.66,"high":2.68,"low":2.66,"close":2.68,"volume":1597819},{"time":"2026-02-12","open":2.68,"high":2.7,"low":2.65,"close":2.65,"volume":1353600},{"time":"2026-02-13","open":2.64,"high":2.67,"low":2.63,"close":2.63,"volume":2758631},{"time":"2026-02-16","open":2.62,"high":2.66,"low":2.62,"close":2.63,"volume":2808814},{"time":"2026-02-17","open":2.63,"high":2.65,"low":2.57,"close":2.6,"volume":3982410},{"time":"2026-02-18","open":2.6,"high":2.64,"low":2.57,"close":2.6,"volume":5034503},{"time":"2026-02-19","open":2.6,"high":2.63,"low":2.59,"close":2.6,"volume":3209164},{"time":"2026-02-20","open":2.6,"high":2.63,"low":2.58,"close":2.62,"volume":4340255},{"time":"2026-02-23","open":2.62,"high":2.67,"low":2.6,"close":2.66,"volume":3044239},{"time":"2026-02-24","open":2.66,"high":2.67,"low":2.61,"close":2.64,"volume":5081426},{"time":"2026-02-25","open":2.64,"high":2.65,"low":2.64,"close":2.65,"volume":4850724},{"time":"2026-02-26","open":2.65,"high":2.69,"low":2.62,"close":2.68,"volume":4762293},{"time":"2026-02-27","open":2.68,"high":2.69,"low":2.66,"close":2.69,"volume":1777406},{"time":"2026-03-02","open":2.69,"high":2.76,"low":2.69,"close":2.74,"volume":1590368},{"time":"2026-03-03","open":2.73,"high":2.76,"low":2.68,"close":2.69,"volume":4628520},{"time":"2026-03-04","open":2.69,"high":2.71,"low":2.65,"close":2.67,"volume":2138149},{"time":"2026-03-05","open":2.67,"high":2.71,"low":2.65,"close":2.68,"volume":1981550},{"time":"2026-03-06","open":2.68,"high":2.75,"low":2.68,"close":2.74,"volume":4268530},{"time":"2026-03-09","open":2.74,"high":2.76,"low":2.7,"close":2.72,"volume":3459319},{"time":"2026-03-10","open":2.72,"high":2.73,"low":2.7,"close":2.71,"volume":2980141},{"time":"2026-03-11","open":2.71,"high":2.73,"low":2.69,"close":2.71,"volume":2562635},{"time":"2026-03-12","open":2.71,"high":2.75,"low":2.69,"close":2.75,"volume":4328853},{"time":"2026-03-13","open":2.75,"high":2.78,"low":2.74,"close":2.75,"volume":2969727},{"time":"2026-03-16","open":2.75,"high":2.78,"low":2.72,"close":2.73,"volume":5081714},{"time":"2026-03-17","open":2.73,"high":2.73,"low":2.68,"close":2.7,"volume":4708731},{"time":"2026-03-18","open":2.7,"high":2.76,"low":2.7,"close":2.74,"volume":3259546},{"time":"2026-03-19","open":2.73,"high":2.74,"low":2.67,"close":2.7,"volume":4109471},{"time":"2026-03-20","open":2.7,"high":2.74,"low":2.7,"close":2.71,"volume":2224474},{"time":"2026-03-23","open":2.71,"high":2.76,"low":2.69,"close":2.74,"volume":3940790},{"time":"2026-03-24","open":2.74,"high":2.75,"low":2.7,"close":2.73,"volume":3468618},{"time":"2026-03-25","open":2.73,"high":2.78,"low":2.7,"close":2.76,"volume":2639677},{"time":"2026-03-26","open":2.76,"high":2.77,"low":2.71,"close":2.73,"volume":760215},{"time":"2026-03-27","open":2.73,"high":2.76,"low":2.7,"close":2.74,"volume":4038435},{"time":"2026-03-30","open":2.74,"high":2.75,"low":2.69,"close":2.72,"volume":803407},{"time":"2026-03-31","open":2.72,"high":2.73,"low":2.7,"close":2.71,"volume":1496156},{"time":"2026-04-01","open":2.71,"high":2.72,"low":2.66,"close":2.69,"volume":3067954},{"time":"2026-04-02","open":2.69,"high":2.69,"low":2.63,"close":2.66,"volume":2840734},{"time":"2026-04-03","open":2.66,"high":2.68,"low":2.63,"close":2.64,"volume":3945116},{"time":"2026-04-06","open":2.64,"high":2.73,"low":2.64,"close":2.71,"volume":5027682},{"time":"2026-04-07","open":2.71,"high":2.71,"low":2.69,"close":2.7,"volume":2885961},{"time":"2026-04-08","open":2.7,"high":2.72,"low":2.67,"close":2.7,"volume":4921987},{"time":"2026-04-09","open":2.7,"high":2.74,"low":2.7,"close":2.71,"volume":678341},{"time":"2026-04-10","open":2.71,"high":2.74,"low":2.69,"close":2.72,"volume":5109274},{"time":"2026-04-13","open":2.71,"high":2.76,"low":2.71,"close":2.74,"volume":2518791},{"time":"2026-04-14","open":2.74,"high":2.74,"low":2.7,"close":2.7,"volume":1142503},{"time":"2026-04-15","open":2.7,"high":2.73,"low":2.69,"close":2.71,"volume":1035601},{"time":"2026-04-16","open":2.71,"high":2.76,"low":2.69,"close":2.73,"volume":4130477},{"time":"2026-04-17","open":2.72,"high":2.76,"low":2.72,"close":2.73,"volume":1919312},{"time":"2026-04-20","open":2.73,"high":2.8,"low":2.7,"close":2.76,"volume":5074383},{"time":"2026-04-21","open":2.76,"high":2.76,"low":2.7,"close":2.73,"volume":2316874},{"time":"2026-04-22","open":2.73,"high":2.8,"low":2.72,"close":2.77,"volume":4858644},{"time":"2026-04-23","open":2.77,"high":2.81,"low":2.75,"close":2.79,"volume":4645740},{"time":"2026-04-24","open":2.79,"high":2.81,"low":2.78,"close":2.79,"volume":1302303},{"time":"2026-04-27","open":2.79,"high":2.79,"low":2.78,"close":2.78,"volume":984122},{"time":"2026-04-28","open":2.78,"high":2.81,"low":2.78,"close":2.8,"volume":2177218},{"time":"2026-04-29","open":2.8,"high":2.82,"low":2.76,"close":2.78,"volume":693670},{"time":"2026-04-30","open":2.78,"high":2.8,"low":2.76,"close":2.76,"volume":599292},{"time":"2026-05-01","open":2.76,"high":2.77,"low":2.75,"close":2.75,"volume":1430828},{"time":"2026-05-04","open":2.74,"high":2.8,"low":2.73,"close":2.77,"volume":1699010},{"time":"2026-05-05","open":2.77,"high":2.79,"low":2.73,"close":2.75,"volume":1203105},{"time":"2026-05-06","open":2.75,"high":2.78,"low":2.72,"close":2.76,"volume":1977515},{"time":"2026-05-07","open":2.76,"high":2.78,"low":2.73,"close":2.74,"volume":1626524},{"time":"2026-05-08","open":2.74,"high":2.8,"low":2.73,"close":2.77,"volume":254484},{"time":"2026-05-11","open":2.77,"high":2.78,"low":2.75,"close":2.77,"volume":5040489},{"time":"2026-05-12","open":2.76,"high":2.78,"low":2.71,"close":2.74,"volume":1614053},{"time":"2026-05-13","open":2.74,"high":2.77,"low":2.69,"close":2.69,"volume":636323},{"time":"2026-05-14","open":2.69,"high":2.71,"low":2.68,"close":2.7,"volume":3255036},{"time":"2026-05-15","open":2.7,"high":2.94,"low":2.43,"close":2.94,"volume":18767913},{"time":"2026-05-18","open":2.94,"high":2.8,"low":2.68,"close":2.8,"volume":1831956},{"time":"2026-06-16","open":2.51,"high":2.3,"low":2.27,"close":2.3,"volume":1113398},{"time":"2026-08-03","open":2,"high":1.98,"low":1.8,"close":1.98,"volume":5922543},{"time":"2026-08-04","open":1.98,"high":1.9,"low":1.88,"close":1.88,"volume":3231064}],"count":209,"source":"mixed","cachedAt":"2026-08-04T13:41:56+00:00"}