| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 76 | CVNA | 1710115200 | 84.28500366210938 | 84.63999938964844 | 77.97000122070312 | 78.0999984741211 | 78.0999984741211 | 4977100.0 |
| 77 | CVNA | 1710201600 | 80.47000122070312 | 80.95999908447266 | 75.33999633789062 | 76.27999877929688 | 76.27999877929688 | 4942000.0 |
| 78 | CVNA | 1710288000 | 76.38999938964844 | 80.7300033569336 | 76.38999938964844 | 79.66999816894531 | 79.66999816894531 | 3074300.0 |
| 79 | CVNA | 1710374400 | 78.55000305175781 | 79.70999908447266 | 75.55999755859375 | 76.68000030517578 | 76.68000030517578 | 3557900.0 |
| 80 | CVNA | 1710460800 | 75.91000366210938 | 82.2699966430664 | 74.41999816894531 | 79.58000183105469 | 79.58000183105469 | 7894000.0 |
| 81 | CVNA | 1710720000 | 80.13999938964844 | 83.05999755859375 | 78.63999938964844 | 80.79000091552734 | 80.79000091552734 | 3805500.0 |
| 82 | CVNA | 1710806400 | 78.58499908447266 | 80.5999984741211 | 76.12000274658203 | 78.87999725341797 | 78.87999725341797 | 4615100.0 |
| 83 | CVNA | 1710892800 | 80.20999908447266 | 86.44999694824219 | 79.5199966430664 | 86.41999816894531 | 86.41999816894531 | 6698500.0 |
| 84 | CVNA | 1710979200 | 86.05999755859375 | 89.95999908447266 | 85.76499938964844 | 87.70999908447266 | 87.70999908447266 | 4603200.0 |
| 85 | CVNA | 1711065600 | 87.0199966430664 | 87.70999908447266 | 84.4000015258789 | 85.94000244140625 | 85.94000244140625 | 2965100.0 |
| 86 | CVNA | 1711324800 | 86.88999938964844 | 91.5979995727539 | 86.88999938964844 | 88.41000366210938 | 88.41000366210938 | 3896200.0 |
| 87 | CVNA | 1711411200 | 90.70999908447266 | 94.04000091552734 | 88.95999908447266 | 90.80999755859375 | 90.80999755859375 | 5031500.0 |
| 88 | CVNA | 1711497600 | 91.6500015258789 | 93.08999633789062 | 88.55000305175781 | 89.13500213623047 | 89.13500213623047 | 966363.0 |
| 89 | UEC | 1708992000 | 6.5 | 6.800000190734863 | 6.460000038146973 | 6.659999847412109 | 6.659999847412109 | 7836200.0 |
| 90 | UEC | 1709078400 | 6.610000133514404 | 6.659999847412109 | 6.300000190734863 | 6.360000133514404 | 6.360000133514404 | 6338300.0 |
| 91 | UEC | 1709164800 | 6.480000019073486 | 6.570000171661377 | 6.329999923706055 | 6.480000019073486 | 6.480000019073486 | 8637200.0 |
| 92 | UEC | 1709251200 | 6.5 | 7.090000152587891 | 6.480000019073486 | 6.940000057220459 | 6.940000057220459 | 12364000.0 |
| 93 | UEC | 1709510400 | 7.099999904632568 | 7.150000095367432 | 6.699999809265137 | 6.71999979019165 | 6.71999979019165 | 6797400.0 |
| 94 | UEC | 1709596800 | 6.679999828338623 | 6.739999771118164 | 6.5 | 6.5 | 6.5 | 5542300.0 |
| 95 | UEC | 1709683200 | 6.550000190734863 | 6.650000095367432 | 6.429999828338623 | 6.440000057220459 | 6.440000057220459 | 5728600.0 |
| 96 | UEC | 1709769600 | 6.489999771118164 | 6.820000171661377 | 6.449999809265137 | 6.78000020980835 | 6.78000020980835 | 6501700.0 |
| 97 | UEC | 1709856000 | 6.849999904632568 | 6.920000076293945 | 6.349999904632568 | 6.369999885559082 | 6.369999885559082 | 7312300.0 |
| 98 | UEC | 1710115200 | 6.400000095367432 | 6.599999904632568 | 6.260000228881836 | 6.5 | 6.5 | 5725600.0 |
| 99 | UEC | 1710201600 | 6.5 | 6.860000133514404 | 6.5 | 6.730000019073486 | 6.730000019073486 | 7183100.0 |
| 100 | UEC | 1710288000 | 6.75 | 7.090000152587891 | 6.440000057220459 | 6.489999771118164 | 6.489999771118164 | 14600500.0 |