ARTEFACT.BO(ARTEFACT.BO)
ARTEFACT.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $53.01 | $54.50 | $52.20 | $53.00 | 5,569 |
| 8/6/2026 | $53.92 | $53.92 | $52.95 | $53.00 | 1,490 |
| 8/5/2026 | $52.26 | $53.39 | $52.21 | $53.39 | 4,484 |
| 8/4/2026 | $54.00 | $54.00 | $52.70 | $53.69 | 1,529 |
| 8/3/2026 | $54.35 | $54.35 | $53.78 | $54.00 | 8,785 |
| 7/31/2026 | $52.21 | $53.99 | $52.21 | $52.50 | 3,198 |
| 7/30/2026 | $53.90 | $53.92 | $53.60 | $53.60 | 551 |
| 7/29/2026 | $54.45 | $54.45 | $51.99 | $52.66 | 6,536 |
| 7/28/2026 | $52.93 | $53.99 | $52.50 | $53.98 | 5,401 |
| 7/27/2026 | $54.48 | $54.48 | $51.56 | $52.51 | 12,460 |
| 7/24/2026 | $53.00 | $53.10 | $52.21 | $52.21 | 609 |
| 7/23/2026 | $53.73 | $53.73 | $53.10 | $53.10 | 288 |
| 7/22/2026 | $53.20 | $54.49 | $53.17 | $53.20 | 812 |
| 7/21/2026 | $53.00 | $54.50 | $53.00 | $53.31 | 1,182 |
| 7/20/2026 | $53.01 | $54.50 | $52.99 | $53.00 | 15,799 |
| 7/17/2026 | $57.20 | $57.20 | $54.52 | $54.76 | 1,919 |
| 7/16/2026 | $56.83 | $56.83 | $55.04 | $56.70 | 3,674 |
| 7/15/2026 | $55.70 | $56.87 | $55.43 | $56.49 | 1,364 |
| 7/14/2026 | $56.40 | $56.79 | $55.37 | $56.70 | 417 |
| 7/13/2026 | $55.74 | $56.90 | $55.19 | $56.74 | 3,917 |
| 7/10/2026 | $53.73 | $57.30 | $53.73 | $55.19 | 5,016 |
| 7/9/2026 | $55.25 | $55.25 | $54.21 | $54.21 | 356 |
| 7/8/2026 | $56.28 | $56.28 | $54.01 | $54.50 | 2,022 |
| 7/7/2026 | $55.10 | $57.00 | $55.00 | $55.99 | 11,386 |
| 7/6/2026 | $57.98 | $57.98 | $54.60 | $56.20 | 2,037 |
| 7/3/2026 | $55.30 | $55.98 | $53.82 | $54.21 | 1,449 |
| 7/2/2026 | $54.00 | $55.65 | $53.10 | $53.39 | 3,595 |
| 7/1/2026 | $54.43 | $55.66 | $54.10 | $54.40 | 807 |
| 6/30/2026 | $55.48 | $56.00 | $53.80 | $54.94 | 974 |
| 6/29/2026 | $55.47 | $55.47 | $53.63 | $54.01 | 2,062 |
| 6/25/2026 | $55.05 | $56.00 | $55.00 | $55.00 | 768 |
| 6/24/2026 | $54.50 | $55.93 | $54.50 | $55.00 | 1,221 |
| 6/23/2026 | $56.58 | $56.58 | $54.00 | $54.00 | 6,027 |
| 6/22/2026 | $55.56 | $56.97 | $54.05 | $55.65 | 10,124 |
| 6/19/2026 | $57.22 | $57.22 | $55.30 | $56.64 | 2,933 |
| 6/18/2026 | $57.00 | $57.00 | $55.72 | $55.80 | 4,655 |
| 6/17/2026 | $57.26 | $58.25 | $56.10 | $56.21 | 3,268 |
| 6/16/2026 | $57.00 | $58.90 | $56.55 | $57.85 | 3,281 |
| 6/15/2026 | $59.00 | $59.00 | $57.00 | $57.11 | 4,766 |
| 6/12/2026 | $58.95 | $60.00 | $57.00 | $59.00 | 7,474 |
| 6/11/2026 | $57.60 | $57.60 | $56.14 | $56.14 | 735 |
| 6/10/2026 | $56.51 | $57.96 | $56.51 | $56.65 | 1,863 |
| 6/9/2026 | $56.99 | $56.99 | $55.80 | $56.00 | 851 |
| 6/8/2026 | $57.89 | $57.89 | $56.00 | $56.99 | 382 |
| 6/5/2026 | $58.48 | $58.48 | $56.15 | $56.15 | 763 |
| 6/4/2026 | $56.67 | $57.23 | $56.00 | $56.00 | 1,601 |
| 6/3/2026 | $56.00 | $57.02 | $55.52 | $57.00 | 923 |
| 6/2/2026 | $56.83 | $57.43 | $55.71 | $57.15 | 1,407 |
| 6/1/2026 | $55.81 | $57.40 | $55.57 | $56.25 | 4,804 |
| 5/29/2026 | $59.00 | $59.00 | $53.66 | $56.38 | 27,359 |
| 5/27/2026 | $59.00 | $61.99 | $59.00 | $61.99 | 3,505 |
| 5/26/2026 | $58.50 | $59.39 | $58.25 | $59.00 | 3,794 |
| 5/25/2026 | $58.73 | $59.29 | $58.00 | $58.15 | 3,722 |
| 5/22/2026 | $59.90 | $59.90 | $57.90 | $58.06 | 8,689 |
| 5/21/2026 | $59.73 | $61.34 | $58.65 | $59.99 | 2,791 |
| 5/20/2026 | $60.00 | $60.34 | $59.00 | $60.34 | 1,752 |
| 5/19/2026 | $58.50 | $60.47 | $58.33 | $59.65 | 7,370 |
| 5/18/2026 | $63.90 | $63.90 | $57.20 | $58.00 | 13,663 |
| 5/15/2026 | $62.55 | $63.68 | $62.25 | $62.33 | 3,586 |
| 5/14/2026 | $65.89 | $65.89 | $63.55 | $64.80 | 3,297 |
| 5/13/2026 | $61.02 | $66.44 | $61.02 | $65.45 | 6,599 |
| 5/12/2026 | $63.31 | $63.31 | $61.36 | $61.40 | 1,421 |
| 5/11/2026 | $62.96 | $63.74 | $62.95 | $63.00 | 2,183 |