| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 | ALT | 1708992000 | 11.680000305175781 | 14.5 | 11.392999649047852 | 13.8100004196167 | 13.8100004196167 | 19083000.0 |
| 2 | ALT | 1709078400 | 13.770000457763672 | 14.84000015258789 | 12.619999885559082 | 13.279999732971191 | 13.279999732971191 | 11438700.0 |
| 3 | ALT | 1709164800 | 13.59000015258789 | 14.050000190734863 | 12.029999732971191 | 12.100000381469727 | 12.100000381469727 | 7827900.0 |
| 4 | ALT | 1709251200 | 12.15999984741211 | 12.680000305175781 | 11.920000076293945 | 12.09000015258789 | 12.09000015258789 | 4490200.0 |
| 5 | ALT | 1709510400 | 12.335000038146973 | 12.350000381469727 | 10.984999656677246 | 11.050000190734863 | 11.050000190734863 | 4922300.0 |
| 6 | ALT | 1709596800 | 10.779999732971191 | 11.295000076293945 | 10.380000114440918 | 11.239999771118164 | 11.239999771118164 | 4124000.0 |
| 7 | ALT | 1709683200 | 11.449999809265137 | 11.765000343322754 | 11.050000190734863 | 11.390000343322754 | 11.390000343322754 | 3152500.0 |
| 8 | ALT | 1709769600 | 10.630000114440918 | 10.859999656677246 | 9.630000114440918 | 10.029999732971191 | 10.029999732971191 | 6214500.0 |
| 9 | ALT | 1709856000 | 10.140000343322754 | 10.520000457763672 | 10.020000457763672 | 10.390000343322754 | 10.390000343322754 | 3018800.0 |
| 10 | ALT | 1710115200 | 10.300000190734863 | 10.4399995803833 | 9.75 | 9.869999885559082 | 9.869999885559082 | 3167600.0 |
| 11 | ALT | 1710201600 | 9.899999618530273 | 11.029999732971191 | 9.760000228881836 | 10.869999885559082 | 10.869999885559082 | 4547900.0 |
| 12 | ALT | 1710288000 | 10.899999618530273 | 11.5 | 10.640000343322754 | 10.90999984741211 | 10.90999984741211 | 3579500.0 |
| 13 | ALT | 1710374400 | 10.850000381469727 | 11.069999694824219 | 9.774999618530273 | 10.024999618530273 | 10.024999618530273 | 3272300.0 |
| 14 | ALT | 1710460800 | 10.229999542236328 | 10.399999618530273 | 9.75 | 9.859999656677246 | 9.859999656677246 | 14940300.0 |
| 15 | ALT | 1710720000 | 9.729999542236328 | 9.770000457763672 | 9.039999961853027 | 9.079999923706055 | 9.079999923706055 | 4035100.0 |
| 16 | ALT | 1710806400 | 9.0 | 9.140000343322754 | 8.59000015258789 | 8.739999771118164 | 8.739999771118164 | 2867800.0 |
| 17 | ALT | 1710892800 | 8.710000038146973 | 9.359999656677246 | 8.489999771118164 | 9.34000015258789 | 9.34000015258789 | 2976500.0 |
| 18 | ALT | 1710979200 | 9.399999618530273 | 9.680000305175781 | 9.029999732971191 | 9.109999656677246 | 9.109999656677246 | 2747400.0 |
| 19 | ALT | 1711065600 | 8.970000267028809 | 9.329999923706055 | 8.895000457763672 | 9.079999923706055 | 9.079999923706055 | 1705400.0 |
| 20 | ALT | 1711324800 | 9.119999885559082 | 9.279999732971191 | 8.510000228881836 | 8.529999732971191 | 8.529999732971191 | 2275600.0 |
| 21 | ALT | 1711411200 | 8.819999694824219 | 9.100000381469727 | 8.609999656677246 | 8.649999618530273 | 8.649999618530273 | 2946200.0 |
| 22 | ALT | 1711497600 | 9.3100004196167 | 9.680000305175781 | 7.920000076293945 | 8.205300331115723 | 8.205300331115723 | 6446537.0 |
| 23 | JOBY | 1708992000 | 5.53000020980835 | 5.889999866485596 | 5.53000020980835 | 5.690000057220459 | 5.690000057220459 | 5185500.0 |
| 24 | JOBY | 1709078400 | 5.590000152587891 | 5.630000114440918 | 5.46999979019165 | 5.510000228881836 | 5.510000228881836 | 5970200.0 |
| 25 | JOBY | 1709164800 | 5.630000114440918 | 5.820000171661377 | 5.570000171661377 | 5.619999885559082 | 5.619999885559082 | 4752700.0 |