| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 | JOBY | 1709251200 | 5.579999923706055 | 5.639999866485596 | 5.385000228881836 | 5.46999979019165 | 5.46999979019165 | 4563200.0 |
| 27 | JOBY | 1709510400 | 5.550000190734863 | 5.570000171661377 | 5.269999980926514 | 5.360000133514404 | 5.360000133514404 | 5675000.0 |
| 28 | JOBY | 1709596800 | 5.309999942779541 | 5.360000133514404 | 5.119999885559082 | 5.139999866485596 | 5.139999866485596 | 5854700.0 |
| 29 | JOBY | 1709683200 | 5.25 | 5.389999866485596 | 5.150000095367432 | 5.269999980926514 | 5.269999980926514 | 4570300.0 |
| 30 | JOBY | 1709769600 | 5.340000152587891 | 5.465000152587891 | 5.230000019073486 | 5.349999904632568 | 5.349999904632568 | 3549500.0 |
| 31 | JOBY | 1709856000 | 5.420000076293945 | 5.59499979019165 | 5.340000152587891 | 5.409999847412109 | 5.409999847412109 | 4348500.0 |
| 32 | JOBY | 1710115200 | 5.409999847412109 | 5.59499979019165 | 5.388999938964844 | 5.460000038146973 | 5.460000038146973 | 4664900.0 |
| 33 | JOBY | 1710201600 | 5.420000076293945 | 5.505000114440918 | 5.335000038146973 | 5.420000076293945 | 5.420000076293945 | 5470000.0 |
| 34 | JOBY | 1710288000 | 5.400000095367432 | 5.546999931335449 | 5.340000152587891 | 5.349999904632568 | 5.349999904632568 | 5195500.0 |
| 35 | JOBY | 1710374400 | 5.300000190734863 | 5.380000114440918 | 5.039999961853027 | 5.110000133514404 | 5.110000133514404 | 6805200.0 |
| 36 | JOBY | 1710460800 | 5.070000171661377 | 5.215000152587891 | 5.039999961853027 | 5.079999923706055 | 5.079999923706055 | 12621400.0 |
| 37 | JOBY | 1710720000 | 5.130000114440918 | 5.190000057220459 | 5.03000020980835 | 5.119999885559082 | 5.119999885559082 | 4506000.0 |
| 38 | JOBY | 1710806400 | 5.070000171661377 | 5.114999771118164 | 4.960000038146973 | 5.03000020980835 | 5.03000020980835 | 4510500.0 |
| 39 | JOBY | 1710892800 | 5.03000020980835 | 5.269999980926514 | 4.989999771118164 | 5.179999828338623 | 5.179999828338623 | 6351600.0 |
| 40 | JOBY | 1710979200 | 5.260000228881836 | 5.315000057220459 | 5.195000171661377 | 5.260000228881836 | 5.260000228881836 | 4530800.0 |
| 41 | JOBY | 1711065600 | 5.239999771118164 | 5.400000095367432 | 5.130000114440918 | 5.21999979019165 | 5.21999979019165 | 4980800.0 |
| 42 | JOBY | 1711324800 | 5.21999979019165 | 5.429999828338623 | 5.199999809265137 | 5.239999771118164 | 5.239999771118164 | 4745700.0 |
| 43 | JOBY | 1711411200 | 5.320000171661377 | 5.429999828338623 | 5.289999961853027 | 5.369999885559082 | 5.369999885559082 | 5711700.0 |
| 44 | JOBY | 1711497600 | 5.380000114440918 | 5.409999847412109 | 5.260000228881836 | 5.304999828338623 | 5.304999828338623 | 812219.0 |
| 45 | TLRY | 1708992000 | 1.75 | 1.850000023841858 | 1.7400000095367432 | 1.809999942779541 | 1.809999942779541 | 17317400.0 |
| 46 | TLRY | 1709078400 | 1.7999999523162842 | 1.809999942779541 | 1.75 | 1.75 | 1.75 | 13523300.0 |
| 47 | TLRY | 1709164800 | 1.7599999904632568 | 1.7799999713897705 | 1.7200000286102295 | 1.7300000190734863 | 1.7300000190734863 | 13780000.0 |
| 48 | TLRY | 1709251200 | 1.7599999904632568 | 1.7599999904632568 | 1.7100000381469727 | 1.7300000190734863 | 1.7300000190734863 | 11307600.0 |
| 49 | TLRY | 1709510400 | 1.7300000190734863 | 1.7400000095367432 | 1.6699999570846558 | 1.7000000476837158 | 1.7000000476837158 | 17135600.0 |
| 50 | TLRY | 1709596800 | 1.6799999475479126 | 1.690000057220459 | 1.6299999952316284 | 1.649999976158142 | 1.649999976158142 | 20567900.0 |