ARI.JOARI.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21555.00 | $21610.00 | $21233.00 | $21247.00 | 54,613 |
| 1/14/2026 | $20670.00 | $21723.00 | $20670.00 | $21555.00 | 459,029 |
| 1/13/2026 | $21111.00 | $21348.00 | $20880.00 | $21270.00 | 296,214 |
| 1/12/2026 | $20222.00 | $21358.00 | $20222.00 | $21261.00 | 299,436 |
| 1/9/2026 | $19680.00 | $20142.00 | $19680.00 | $20122.00 | 467,775 |
| 1/8/2026 | $20503.00 | $20555.00 | $19623.00 | $19681.00 | 252,420 |
| 1/7/2026 | $20500.00 | $20586.00 | $20126.00 | $20463.00 | 316,376 |
| 1/6/2026 | $20138.00 | $20510.00 | $19672.00 | $20510.00 | 457,942 |
| 1/5/2026 | $20400.00 | $20400.00 | $19793.00 | $20139.00 | 243,759 |
| 1/2/2026 | $19749.00 | $20272.00 | $19749.00 | $19987.00 | 197,893 |
| 12/31/2025 | $19565.00 | $19890.00 | $19565.00 | $19890.00 | 51,968 |
| 12/30/2025 | $19551.00 | $20096.00 | $19511.00 | $19881.00 | 278,211 |
| 12/29/2025 | $20000.00 | $20029.00 | $19551.00 | $19551.00 | 374,209 |
| 12/24/2025 | $19994.00 | $20265.00 | $19568.00 | $19979.00 | 166,611 |
| 12/23/2025 | $19555.00 | $19999.00 | $19555.00 | $19998.00 | 143,103 |
| 12/22/2025 | $19300.00 | $19997.00 | $19300.00 | $19649.00 | 320,741 |
| 12/19/2025 | $19126.00 | $19445.00 | $18957.00 | $19250.00 | 851,636 |
| 12/18/2025 | $19004.00 | $19389.00 | $18904.00 | $19183.00 | 260,235 |
| 12/17/2025 | $19037.00 | $19415.00 | $18901.00 | $19027.00 | 591,796 |
| 12/15/2025 | $19290.00 | $19290.00 | $18654.00 | $18654.00 | 185,877 |
| 12/12/2025 | $18799.00 | $19250.00 | $18799.00 | $19176.00 | 526,995 |
| 12/11/2025 | $18351.00 | $18765.00 | $18351.00 | $18715.00 | 141,766 |
| 12/10/2025 | $18333.00 | $18591.00 | $18333.00 | $18591.00 | 135,487 |
| 12/9/2025 | $18351.00 | $18484.00 | $18000.00 | $18255.00 | 319,780 |
| 12/8/2025 | $18701.00 | $18802.00 | $18549.00 | $18551.00 | 469,690 |
| 12/5/2025 | $18599.00 | $18913.00 | $18583.00 | $18699.00 | 216,859 |
| 12/4/2025 | $18399.00 | $18599.00 | $18185.00 | $18479.00 | 562,723 |
| 12/3/2025 | $18031.00 | $18400.00 | $17972.00 | $18398.00 | 233,455 |
| 12/2/2025 | $18000.00 | $18298.00 | $17913.00 | $18031.00 | 272,899 |
| 12/1/2025 | $17925.00 | $18564.00 | $17861.00 | $18462.00 | 455,892 |
| 11/28/2025 | $17245.00 | $17926.00 | $17245.00 | $17926.00 | 927,391 |
| 11/27/2025 | $17299.00 | $17650.00 | $17298.00 | $17360.00 | 863,275 |
| 11/26/2025 | $17114.00 | $17629.00 | $17113.00 | $17397.00 | 380,209 |
| 11/25/2025 | $16769.00 | $17325.00 | $16769.00 | $17092.00 | 478,681 |
| 11/24/2025 | $17170.00 | $17170.00 | $16638.00 | $16899.00 | 452,914 |
| 11/21/2025 | $16600.00 | $16843.00 | $16310.00 | $16586.00 | 609,047 |
| 11/20/2025 | $17483.00 | $17708.00 | $17206.00 | $17322.00 | 315,252 |
| 11/19/2025 | $17360.00 | $17360.00 | $16776.00 | $17307.00 | 319,195 |
| 11/18/2025 | $16801.00 | $17122.00 | $16537.00 | $16644.00 | 375,139 |
| 11/17/2025 | $17231.00 | $17528.00 | $17054.00 | $17371.00 | 229,507 |
| 11/14/2025 | $17300.00 | $17400.00 | $16926.00 | $17176.00 | 374,108 |
| 11/13/2025 | $18184.00 | $18600.00 | $17633.00 | $17641.00 | 578,122 |
| 11/12/2025 | $17744.00 | $18315.00 | $17457.00 | $18315.00 | 808,450 |
| 11/11/2025 | $17849.00 | $17857.00 | $17607.00 | $17712.00 | 712,126 |
| 11/10/2025 | $17355.00 | $18079.00 | $17355.00 | $17625.00 | 869,943 |
| 11/7/2025 | $17011.00 | $17363.00 | $16583.00 | $17083.00 | 1.20M |
| 11/6/2025 | $16526.00 | $17256.00 | $16526.00 | $17172.00 | 1.11M |
| 11/5/2025 | $16700.00 | $16771.00 | $16411.00 | $16702.00 | 1.99M |
| 11/4/2025 | $17316.00 | $17316.00 | $16519.00 | $16627.00 | 754,855 |
| 11/3/2025 | $17001.00 | $17446.00 | $16921.00 | $17001.00 | 325,072 |
| 10/31/2025 | $17434.00 | $17434.00 | $17024.00 | $17251.00 | 460,103 |
| 10/30/2025 | $17700.00 | $17700.00 | $17114.00 | $17329.00 | 283,411 |
| 10/29/2025 | $16975.00 | $17886.00 | $16975.00 | $17707.00 | 669,718 |
| 10/28/2025 | $16891.00 | $17083.00 | $16517.00 | $16979.00 | 559,022 |
| 10/27/2025 | $17433.00 | $17635.00 | $16630.00 | $16870.00 | 510,273 |
| 10/24/2025 | $18164.00 | $18164.00 | $17307.00 | $17522.00 | 400,550 |
| 10/23/2025 | $17400.00 | $18150.00 | $17400.00 | $17988.00 | 406,579 |
| 10/22/2025 | $17401.00 | $17598.00 | $16718.00 | $17252.00 | 873,371 |
| 10/21/2025 | $18400.00 | $18448.00 | $17110.00 | $17226.00 | 1.13M |
| 10/20/2025 | $18500.00 | $18511.00 | $17952.00 | $18413.00 | 887,491 |
| 10/17/2025 | $19500.00 | $19562.00 | $18301.00 | $18558.00 | 787,200 |