| ticker | date | open | high | low | close | volume | vwap | fetched at |
|---|
| MLPB | 2026-03-24 | 29.71 | 30.00 | 29.54 | 29.56 | 18305 | 29.72 | 2026-03-25 13:30:00 |
| DGRW | 2026-03-24 | 87.62 | 88.54 | 87.58 | 88.06 | 2157862.93 | 88.16 | 2026-03-25 13:30:00 |
| PJFG | 2026-03-24 | 98.80 | 100.12 | 97.97 | 98.18 | 15832.92 | 98.63 | 2026-03-25 13:30:00 |
| GNOV | 2026-03-24 | 39.03 | 39.11 | 38.91 | 39.05 | 8851 | 39.02 | 2026-03-25 13:30:00 |
| ASM | 2026-03-24 | 5.60 | 6.02 | 5.54 | 5.97 | 5516948.55 | 5.85 | 2026-03-25 13:30:00 |
| BCPL | 2026-03-24 | 24.61 | 24.69 | 24.61 | 24.66 | 16165.09 | 24.66 | 2026-03-25 13:30:00 |
| GVAL | 2026-03-24 | 32.08 | 32.49 | 31.93 | 32.20 | 174705.30 | 32.15 | 2026-03-25 13:30:00 |
| BINC | 2026-03-24 | 51.79 | 51.89 | 51.75 | 51.79 | 2485636.05 | 51.81 | 2026-03-25 13:30:00 |
| PTLC | 2026-03-24 | 53.20 | 53.62 | 53.05 | 53.31 | 136253.73 | 53.39 | 2026-03-25 13:30:00 |
| VRME | 2026-03-24 | 0.89 | 0.90 | 0.86 | 0.86 | 53707.59 | 0.88 | 2026-03-25 13:30:00 |
| EMM | 2026-03-24 | 35.45 | 35.88 | 35.45 | 35.78 | 17819.25 | 35.68 | 2026-03-25 13:30:00 |
| YCL | 2026-03-24 | 18.36 | 18.41 | 18.27 | 18.30 | 29689.73 | 18.35 | 2026-03-25 13:30:00 |
| ISRA | 2026-03-24 | 61.58 | 62.23 | 61.50 | 62 | 8264.66 | 61.96 | 2026-03-25 13:30:00 |
| CSRE | 2026-03-24 | 26.19 | 26.37 | 26.07 | 26.15 | 189979.88 | 26.27 | 2026-03-25 13:30:00 |
| RWO | 2026-03-24 | 45.48 | 45.94 | 45.38 | 45.46 | 31232.38 | 45.70 | 2026-03-25 13:30:00 |
| KLIP | 2026-03-24 | 26.07 | 26.10 | 25.95 | 25.99 | 23618.23 | 26.03 | 2026-03-25 13:30:00 |
| JMTG | 2026-03-24 | 50.56 | 50.73 | 50.53 | 50.59 | 456237.56 | 50.63 | 2026-03-25 13:30:00 |
| XAGG | 2026-03-24 | 49.80 | 49.85 | 49.71 | 49.84 | 322250.98 | 49.79 | 2026-03-25 13:30:00 |
| SERV | 2026-03-24 | 9.24 | 9.53 | 9.07 | 9.22 | 2277982.86 | 9.32 | 2026-03-25 13:30:00 |
| TACK | 2026-03-24 | 30.12 | 30.58 | 30.12 | 30.45 | 29360.75 | 30.49 | 2026-03-25 13:30:00 |
| DUSA | 2026-03-24 | 50.17 | 50.97 | 50.17 | 50.78 | 27673.29 | 50.76 | 2026-03-25 13:30:00 |
| CGCB | 2026-03-24 | 26.18 | 26.27 | 26.16 | 26.21 | 1069398.90 | 26.22 | 2026-03-25 13:30:00 |
| JHMM | 2026-03-24 | 66.34 | 67.55 | 66.21 | 67.22 | 305188.32 | 67.24 | 2026-03-25 13:30:00 |
| VFL | 2026-03-24 | 9.88 | 9.90 | 9.78 | 9.78 | 44349.26 | 9.83 | 2026-03-25 13:30:00 |
| AG | 2026-03-24 | 19.14 | 20.34 | 18.97 | 20.10 | 21886194.92 | 19.86 | 2026-03-25 13:30:00 |
| MKSI | 2026-03-24 | 231.49 | 247.90 | 229.08 | 243.56 | 895857.26 | 243.32 | 2026-03-25 13:30:00 |
| REW | 2026-03-24 | 12.13 | 12.29 | 12.03 | 12.11 | 36176.24 | 12.13 | 2026-03-25 13:30:00 |
| NAGE | 2026-03-24 | 4.64 | 4.64 | 4.52 | 4.54 | 786034.96 | 4.56 | 2026-03-25 13:30:00 |
| IJH | 2026-03-24 | 66.56 | 67.98 | 66.46 | 67.63 | 17792754.58 | 67.49 | 2026-03-25 13:30:00 |
| JUST | 2026-03-24 | 92.65 | 93.30 | 92.51 | 93.05 | 3539.66 | 92.95 | 2026-03-25 13:30:00 |
| JBBB | 2026-03-24 | 46.98 | 47.08 | 46.83 | 47.01 | 425263.74 | 47.02 | 2026-03-25 13:30:00 |
| NEUP | 2026-03-24 | 4.52 | 4.61 | 4.47 | 4.51 | 68579.19 | 4.58 | 2026-03-25 13:30:00 |
| FCTR | 2026-03-24 | 35.23 | 35.48 | 35.23 | 35.48 | 739.50 | 35.24 | 2026-03-25 13:30:00 |
| TBF | 2026-03-24 | 24.62 | 24.65 | 24.45 | 24.50 | 127355.57 | 24.55 | 2026-03-25 13:30:00 |
| BILI | 2026-03-24 | 23.55 | 23.58 | 23.20 | 23.44 | 2414253.99 | 23.43 | 2026-03-25 13:30:00 |
| DOGD | 2026-03-24 | 19.66 | 19.66 | 17.30 | 17.46 | 33234.00 | 17.77 | 2026-03-25 13:30:00 |
| TDTF | 2026-03-24 | 23.99 | 24.02 | 23.95 | 23.98 | 98786.45 | 23.99 | 2026-03-25 13:30:00 |
| IQDF | 2026-03-24 | 30.92 | 31.25 | 30.91 | 31.15 | 90420.11 | 31.12 | 2026-03-25 13:30:00 |
| CHCO | 2026-03-24 | 118.19 | 120.95 | 117.88 | 119 | 125921.62 | 119.49 | 2026-03-25 13:30:00 |
| FTDR | 2026-03-24 | 58.08 | 59.58 | 57.28 | 59.25 | 719647.18 | 58.98 | 2026-03-25 13:30:00 |
| FRHC | 2026-03-24 | 139.09 | 144.69 | 139.09 | 142.80 | 76636.27 | 143.03 | 2026-03-25 13:30:00 |
| GLTR | 2026-03-24 | 201.90 | 206.37 | 201.55 | 204.71 | 85892.68 | 204.37 | 2026-03-25 13:30:00 |
| FCX | 2026-03-24 | 54.23 | 56.63 | 53.98 | 56.48 | 17121964.40 | 55.96 | 2026-03-25 13:30:00 |
| MU | 2026-03-24 | 401.28 | 404.98 | 388.91 | 395.53 | 44952907.79 | 395.18 | 2026-03-25 13:30:00 |
| RNGT | 2026-03-24 | 10.02 | 10.02 | 9.96 | 9.97 | 371688 | 9.97 | 2026-03-25 13:30:00 |
| BBCQ | 2026-03-24 | 10.04 | 10.05 | 10.03 | 10.05 | 66906 | 10.04 | 2026-03-25 13:30:00 |
| SFST | 2026-03-24 | 52.89 | 54.23 | 51.83 | 53.46 | 76351.13 | 53.22 | 2026-03-25 13:30:00 |
| URG | 2026-03-24 | 1.48 | 1.51 | 1.44 | 1.50 | 5221645.78 | 1.49 | 2026-03-25 13:30:00 |
| GJUN | 2026-03-24 | 39.44 | 39.48 | 39.36 | 39.41 | 208168 | 39.45 | 2026-03-25 13:30:00 |
| FXI | 2026-03-24 | 35.17 | 35.50 | 35.12 | 35.34 | 29593908.77 | 35.35 | 2026-03-25 13:30:00 |