| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 126 | AI | 1710806400 | 28.25 | 28.799999237060547 | 27.760000228881836 | 28.290000915527344 | 28.290000915527344 | 3955200.0 |
| 127 | AI | 1710892800 | 28.299999237060547 | 28.8799991607666 | 27.815000534057617 | 28.649999618530273 | 28.649999618530273 | 4065000.0 |
| 128 | AI | 1710979200 | 29.219999313354492 | 29.459999084472656 | 28.34000015258789 | 28.3799991607666 | 28.3799991607666 | 4394900.0 |
| 129 | AI | 1711065600 | 28.219999313354492 | 28.389999389648438 | 27.43000030517578 | 27.81999969482422 | 27.81999969482422 | 3709900.0 |
| 130 | AI | 1711324800 | 27.860000610351562 | 28.329999923706055 | 26.899999618530273 | 27.6299991607666 | 27.6299991607666 | 5221100.0 |
| 131 | AI | 1711411200 | 28.020000457763672 | 28.149999618530273 | 27.010000228881836 | 27.059999465942383 | 27.059999465942383 | 4090100.0 |
| 132 | AI | 1711497600 | 27.270000457763672 | 27.548599243164062 | 26.770000457763672 | 26.959999084472656 | 26.959999084472656 | 861122.0 |
| 133 | ASTS | 1708992000 | 3.240000009536743 | 3.4000000953674316 | 3.240000009536743 | 3.380000114440918 | 3.380000114440918 | 2854500.0 |
| 134 | ASTS | 1709078400 | 3.299999952316284 | 3.309999942779541 | 3.1500000953674316 | 3.190000057220459 | 3.190000057220459 | 2917500.0 |
| 135 | ASTS | 1709164800 | 3.240000009536743 | 3.2980000972747803 | 3.1700000762939453 | 3.1700000762939453 | 3.1700000762939453 | 1887000.0 |
| 136 | ASTS | 1709251200 | 3.200000047683716 | 3.325000047683716 | 3.109999895095825 | 3.2100000381469727 | 3.2100000381469727 | 2058000.0 |
| 137 | ASTS | 1709510400 | 3.25 | 3.25 | 3.0899999141693115 | 3.119999885559082 | 3.119999885559082 | 2413800.0 |
| 138 | ASTS | 1709596800 | 3.119999885559082 | 3.119999885559082 | 3.0 | 3.009999990463257 | 3.009999990463257 | 2401900.0 |
| 139 | ASTS | 1709683200 | 3.1500000953674316 | 3.190000057220459 | 3.065000057220459 | 3.0999999046325684 | 3.0999999046325684 | 2521300.0 |
| 140 | ASTS | 1709769600 | 3.0999999046325684 | 3.180000066757202 | 2.930000066757202 | 2.950000047683716 | 2.950000047683716 | 3219100.0 |
| 141 | ASTS | 1709856000 | 3.049999952316284 | 3.190000057220459 | 3.0 | 3.009999990463257 | 3.009999990463257 | 3611000.0 |
| 142 | ASTS | 1710115200 | 3.0199999809265137 | 3.115000009536743 | 3.015000104904175 | 3.049999952316284 | 3.049999952316284 | 2926800.0 |
| 143 | ASTS | 1710201600 | 3.049999952316284 | 3.0899999141693115 | 2.9200000762939453 | 2.9800000190734863 | 2.9800000190734863 | 3374700.0 |
| 144 | ASTS | 1710288000 | 3.009999990463257 | 3.390000104904175 | 2.9549999237060547 | 3.0999999046325684 | 3.0999999046325684 | 5922400.0 |
| 145 | ASTS | 1710374400 | 3.1500000953674316 | 3.1600000858306885 | 3.0 | 3.0399999618530273 | 3.0399999618530273 | 3451900.0 |
| 146 | ASTS | 1710460800 | 3.0299999713897705 | 3.2200000286102295 | 3.0 | 3.140000104904175 | 3.140000104904175 | 10445400.0 |
| 147 | ASTS | 1710720000 | 3.2100000381469727 | 3.2100000381469727 | 2.9600000381469727 | 2.9700000286102295 | 2.9700000286102295 | 4602300.0 |
| 148 | ASTS | 1710806400 | 2.9800000190734863 | 2.9800000190734863 | 2.8299999237060547 | 2.859999895095825 | 2.859999895095825 | 3011900.0 |
| 149 | ASTS | 1710892800 | 2.9100000858306885 | 2.9800000190734863 | 2.8499999046325684 | 2.950000047683716 | 2.950000047683716 | 3278400.0 |
| 150 | ASTS | 1710979200 | 2.924999952316284 | 2.9700000286102295 | 2.7639999389648438 | 2.7799999713897705 | 2.7799999713897705 | 4358700.0 |