ART.JO(ART.JO)
ART.JO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $4074.00 | $4074.00 | $4001.00 | $4005.00 | 9,710 |
| 7/30/2026 | $3975.00 | $4100.00 | $3975.00 | $4080.00 | 104,704 |
| 7/29/2026 | $3976.00 | $4000.00 | $3925.00 | $3976.00 | 53,877 |
| 7/28/2026 | $3979.00 | $3979.00 | $3900.00 | $3976.00 | 48,263 |
| 7/27/2026 | $3900.00 | $4000.00 | $3880.00 | $4000.00 | 41,729 |
| 7/24/2026 | $3990.00 | $3990.00 | $3900.00 | $3900.00 | 9,422 |
| 7/23/2026 | $3913.00 | $3998.00 | $3900.00 | $3998.00 | 13,473 |
| 7/22/2026 | $3950.00 | $3967.00 | $3900.00 | $3930.00 | 8,419 |
| 7/21/2026 | $3900.00 | $3954.00 | $3900.00 | $3954.00 | 18,337 |
| 7/20/2026 | $3900.00 | $3969.00 | $3900.00 | $3955.00 | 35,849 |
| 7/17/2026 | $3879.00 | $3925.00 | $3879.00 | $3900.00 | 4,952 |
| 7/16/2026 | $3924.00 | $3924.00 | $3924.00 | $3924.00 | 104 |
| 7/15/2026 | $3801.00 | $3810.00 | $3780.00 | $3794.00 | 52,397 |
| 7/14/2026 | $3811.00 | $3885.00 | $3800.00 | $3800.00 | 7,727 |
| 7/13/2026 | $3900.00 | $3939.00 | $3811.00 | $3813.00 | 31,103 |
| 7/10/2026 | $3980.00 | $3980.00 | $3801.00 | $3820.00 | 13,444 |
| 7/9/2026 | $3806.00 | $3994.00 | $3801.00 | $3851.00 | 14,662 |
| 7/8/2026 | $3956.00 | $3957.00 | $3807.00 | $3851.00 | 33,783 |
| 7/7/2026 | $3885.00 | $3969.00 | $3801.00 | $3801.00 | 52,527 |
| 7/6/2026 | $3875.00 | $3875.00 | $3802.00 | $3875.00 | 23,378 |
| 7/3/2026 | $3800.00 | $3885.00 | $3791.00 | $3802.00 | 17,564 |
| 7/2/2026 | $3716.00 | $3843.00 | $3716.00 | $3843.00 | 17,353 |
| 7/1/2026 | $3766.00 | $3800.00 | $3708.00 | $3708.00 | 12,720 |
| 6/30/2026 | $3749.00 | $3750.00 | $3651.00 | $3740.00 | 9,634 |
| 6/29/2026 | $3750.00 | $3750.00 | $3631.00 | $3650.00 | 11,060 |
| 6/26/2026 | $3661.00 | $3681.00 | $3631.00 | $3650.00 | 34,092 |
| 6/25/2026 | $3800.00 | $3800.00 | $3651.00 | $3660.00 | 28,566 |
| 6/24/2026 | $3750.00 | $3800.00 | $3710.00 | $3750.00 | 42,388 |
| 6/23/2026 | $3795.00 | $3800.00 | $3651.00 | $3750.00 | 2,117 |
| 6/22/2026 | $3750.00 | $3800.00 | $3637.00 | $3800.00 | 22,533 |
| 6/19/2026 | $3723.00 | $3750.00 | $3638.00 | $3750.00 | 13,302 |
| 6/18/2026 | $3723.00 | $3749.00 | $3631.00 | $3744.00 | 5,527 |
| 6/17/2026 | $3743.00 | $3743.00 | $3743.00 | $3743.00 | 5 |
| 6/15/2026 | $3685.00 | $3760.00 | $3685.00 | $3748.00 | 3,651 |
| 6/12/2026 | $3749.00 | $3749.00 | $3670.00 | $3670.00 | 9,647 |
| 6/11/2026 | $3630.00 | $3705.00 | $3630.00 | $3635.00 | 3,428 |
| 6/10/2026 | $3616.00 | $3621.00 | $3580.00 | $3620.00 | 4,414 |
| 6/9/2026 | $3700.00 | $3700.00 | $3621.00 | $3621.00 | 1,296 |
| 6/8/2026 | $3749.00 | $3749.00 | $3700.00 | $3700.00 | 133 |
| 6/5/2026 | $3749.00 | $3749.00 | $3734.00 | $3734.00 | 764 |
| 6/4/2026 | $3794.00 | $3794.00 | $3670.00 | $3670.00 | 21,865 |
| 6/3/2026 | $3690.00 | $3790.00 | $3621.00 | $3752.00 | 29,554 |
| 6/2/2026 | $3725.00 | $3725.00 | $3687.00 | $3690.00 | 14,720 |
| 6/1/2026 | $3797.00 | $3797.00 | $3636.00 | $3700.00 | 7,856 |
| 5/29/2026 | $3732.00 | $3732.00 | $3620.00 | $3620.00 | 17,787 |
| 5/28/2026 | $3733.00 | $3733.00 | $3733.00 | $3733.00 | 1,314 |
| 5/27/2026 | $3751.00 | $3799.00 | $3660.00 | $3733.00 | 26,824 |
| 5/26/2026 | $3800.00 | $3800.00 | $3750.00 | $3751.00 | 60,031 |
| 5/25/2026 | $3800.00 | $3800.00 | $3771.00 | $3799.00 | 2,366 |
| 5/22/2026 | $3800.00 | $3800.00 | $3750.00 | $3751.00 | 21,324 |
| 5/21/2026 | $3800.00 | $3800.00 | $3750.00 | $3800.00 | 30,275 |
| 5/20/2026 | $3839.00 | $3839.00 | $3749.00 | $3800.00 | 15,635 |
| 5/19/2026 | $3819.00 | $3842.00 | $3761.00 | $3770.00 | 8,839 |
| 5/18/2026 | $3800.00 | $3800.00 | $3761.00 | $3761.00 | 66,949 |
| 5/15/2026 | $3843.00 | $3843.00 | $3760.00 | $3760.00 | 16,865 |
| 5/14/2026 | $3775.00 | $3775.00 | $3750.00 | $3760.00 | 16,357 |
| 5/13/2026 | $3765.00 | $3818.00 | $3750.00 | $3750.00 | 24,286 |
| 5/12/2026 | $3800.00 | $3824.00 | $3723.00 | $3764.00 | 37,210 |
| 5/11/2026 | $3820.00 | $3825.00 | $3751.00 | $3819.00 | 28,162 |
| 5/8/2026 | $3720.00 | $3801.00 | $3720.00 | $3801.00 | 45,144 |
| 5/7/2026 | $3750.00 | $3781.00 | $3603.00 | $3700.00 | 82,829 |
| 5/6/2026 | $3700.00 | $3750.00 | $3700.00 | $3702.00 | 1,886 |
| 5/5/2026 | $3740.00 | $3800.00 | $3611.00 | $3750.00 | 24,906 |
| 5/4/2026 | $3566.00 | $3750.00 | $3521.00 | $3713.00 | 76,932 |