Loading…

{"status":"ok","message":"","count":0,"data":[{"date":"2026-07-21 16:00:00","open":70.94,"high":70.94,"low":70.94,"close":70.94,"volume":5,"shares":0,"value":0},{"date":"2026-07-20 16:00:00","open":72,"high":72,"low":72,"close":70.94,"volume":100,"shares":0,"value":0},{"date":"2026-07-17 16:00:00","open":63.85,"high":70.9,"low":63.85,"close":70.94,"volume":116,"shares":1,"value":0},{"date":"2026-07-16 16:00:00","open":64,"high":70,"low":64,"close":70.94,"volume":222,"shares":1,"value":0},{"date":"2026-07-15 16:00:00","open":70,"high":70,"low":70,"close":70.94,"volume":98,"shares":1,"value":0},{"date":"2026-07-14 16:00:00","open":64.35,"high":65.01,"low":64.3,"close":70.94,"volume":95,"shares":1,"value":0},{"date":"2026-07-10 16:00:00","open":67.02,"high":71.42,"low":67.02,"close":71.44,"volume":164,"shares":1,"value":0},{"date":"2026-07-09 16:00:00","open":67,"high":70,"low":67,"close":71.44,"volume":24,"shares":1,"value":0},{"date":"2026-07-08 16:00:00","open":72.03,"high":72.03,"low":67.08,"close":71.44,"volume":205,"shares":1,"value":0},{"date":"2026-07-07 16:00:00","open":67,"high":75,"low":67,"close":72.04,"volume":7,"shares":1,"value":0},{"date":"2026-07-06 16:00:00","open":67.05,"high":75,"low":67.05,"close":72.04,"volume":301,"shares":0,"value":0},{"date":"2026-07-03 16:00:00","open":68,"high":73,"low":67,"close":71.93,"volume":70,"shares":0,"value":0},{"date":"2026-07-02 16:00:00","open":67,"high":74.99,"low":67,"close":71.93,"volume":56,"shares":0,"value":0},{"date":"2026-07-01 16:00:00","open":71.93,"high":71.93,"low":67,"close":71.93,"volume":40,"shares":1,"value":0},{"date":"2026-06-30 16:00:00","open":67.01,"high":75,"low":67.01,"close":71.93,"volume":211,"shares":0,"value":0},{"date":"2026-06-29 16:00:00","open":68,"high":70,"low":67,"close":71.93,"volume":16,"shares":1,"value":0},{"date":"2026-06-24 16:00:00","open":67.8,"high":71.95,"low":67.8,"close":71.93,"volume":528,"shares":1,"value":0},{"date":"2026-06-23 16:00:00","open":70,"high":70,"low":61.1,"close":67.8,"volume":108,"shares":0,"value":0},{"date":"2026-06-22 16:00:00","open":71,"high":71,"low":61.02,"close":67.8,"volume":69,"shares":1,"value":0},{"date":"2026-06-19 16:00:00","open":67.8,"high":67.8,"low":67.8,"close":67.8,"volume":3,"shares":0,"value":0},{"date":"2026-06-18 16:00:00","open":74.55,"high":74.55,"low":70,"close":67.8,"volume":59,"shares":0,"value":0},{"date":"2026-06-17 16:00:00","open":70,"high":70,"low":62,"close":67.8,"volume":25,"shares":1,"value":0},{"date":"2026-06-16 16:00:00","open":67.8,"high":68.1,"low":67.8,"close":67.8,"volume":53,"shares":0,"value":0},{"date":"2026-06-15 16:00:00","open":67.8,"high":72,"low":67.8,"close":67.8,"volume":217,"shares":0,"value":0},{"date":"2026-06-12 16:00:00","open":67,"high":68,"low":63,"close":67.8,"volume":2738,"shares":1,"value":0},{"date":"2026-06-11 16:00:00","open":70,"high":70,"low":67,"close":70,"volume":18,"shares":1,"value":0},{"date":"2026-06-10 16:00:00","open":67,"high":69,"low":67,"close":70,"volume":32,"shares":1,"value":0},{"date":"2026-06-09 16:00:00","open":72.8,"high":72.8,"low":70,"close":70,"volume":31,"shares":0,"value":0},{"date":"2026-06-08 16:00:00","open":69,"high":73.8,"low":69,"close":70,"volume":669,"shares":0,"value":0},{"date":"2026-06-05 16:00:00","open":67,"high":76.99,"low":67,"close":68.09,"volume":603,"shares":1,"value":0},{"date":"2026-06-04 16:00:00","open":74.77,"high":74.8,"low":70,"close":70,"volume":989,"shares":0,"value":0},{"date":"2026-06-03 16:00:00","open":67,"high":68.59,"low":67,"close":68,"volume":608,"shares":1,"value":0},{"date":"2026-06-02 16:00:00","open":60,"high":64.59,"low":60,"close":62.35,"volume":436,"shares":1,"value":0},{"date":"2026-06-01 16:00:00","open":59.6,"high":59.63,"low":59.6,"close":58.72,"volume":333,"shares":0,"value":0},{"date":"2026-05-29 16:00:00","open":54.21,"high":59.63,"low":54.21,"close":54.21,"volume":337,"shares":0,"value":0},{"date":"2026-05-25 16:00:00","open":56,"high":59.63,"low":48.79,"close":54.21,"volume":203,"shares":1,"value":0},{"date":"2026-05-22 16:00:00","open":54,"high":59.6,"low":48.79,"close":54.21,"volume":644,"shares":1,"value":0},{"date":"2026-05-21 16:00:00","open":59,"high":59,"low":58.99,"close":54.21,"volume":75,"shares":0,"value":0},{"date":"2026-05-20 16:00:00","open":55,"high":66,"low":54.02,"close":54.21,"volume":776,"shares":0,"value":0},{"date":"2026-05-19 16:00:00","open":61,"high":61,"low":61,"close":60.02,"volume":103,"shares":0,"value":0},{"date":"2026-05-18 16:00:00","open":67.99,"high":67.99,"low":56,"close":60.02,"volume":502,"shares":1,"value":0},{"date":"2026-05-15 16:00:00","open":75.7,"high":75.7,"low":61.95,"close":61.98,"volume":2931,"shares":0,"value":0},{"date":"2026-05-14 16:00:00","open":78.96,"high":78.96,"low":64.6,"close":68.83,"volume":4683,"shares":1,"value":0},{"date":"2026-05-13 16:00:00","open":71.78,"high":71.78,"low":58.77,"close":71.78,"volume":665,"shares":1,"value":0},{"date":"2026-05-12 16:00:00","open":60,"high":60,"low":58.77,"close":65.25,"volume":65,"shares":1,"value":0},{"date":"2026-05-08 16:00:00","open":63,"high":71.78,"low":63,"close":65.25,"volume":152,"shares":0,"value":0},{"date":"2026-05-07 16:00:00","open":69,"high":71.78,"low":60,"close":65.25,"volume":352,"shares":0,"value":0},{"date":"2026-05-06 16:00:00","open":59.08,"high":72,"low":59.08,"close":65.25,"volume":2040,"shares":0,"value":0},{"date":"2026-05-04 16:00:00","open":59.11,"high":59.11,"low":59.11,"close":65.64,"volume":3,"shares":1,"value":0},{"date":"2026-04-27 16:00:00","open":67,"high":67,"low":67,"close":65.64,"volume":22,"shares":0,"value":0},{"date":"2026-04-24 16:00:00","open":65,"high":72,"low":65,"close":65.64,"volume":305,"shares":0,"value":0},{"date":"2026-04-23 16:00:00","open":66,"high":77.98,"low":65.59,"close":65.64,"volume":972,"shares":0,"value":0},{"date":"2026-04-22 16:00:00","open":79.28,"high":79.28,"low":71.4,"close":72.88,"volume":1268,"shares":0,"value":0},{"date":"2026-04-21 16:00:00","open":65,"high":79.31,"low":65,"close":79.28,"volume":1795,"shares":1,"value":0},{"date":"2026-04-17 16:00:00","open":72.1,"high":72.1,"low":72.1,"close":72.1,"volume":52,"shares":1,"value":0},{"date":"2026-04-16 16:00:00","open":65,"high":79.31,"low":65,"close":72.1,"volume":64,"shares":0,"value":0},{"date":"2026-04-15 16:00:00","open":66,"high":78,"low":66,"close":72.1,"volume":10,"shares":0,"value":0},{"date":"2026-04-13 16:00:00","open":70,"high":70,"low":70,"close":72.1,"volume":6,"shares":1,"value":0},{"date":"2026-04-09 16:00:00","open":72.1,"high":72.1,"low":72.1,"close":72.1,"volume":500,"shares":1,"value":0},{"date":"2026-04-08 16:00:00","open":76.9,"high":79.68,"low":76.9,"close":79.76,"volume":365,"shares":1,"value":0},{"date":"2026-04-07 16:00:00","open":75,"high":79,"low":75,"close":79.76,"volume":4,"shares":1,"value":0},{"date":"2026-04-06 16:00:00","open":84.2,"high":84.22,"low":69.1,"close":79.76,"volume":1061,"shares":1,"value":0},{"date":"2026-04-03 16:00:00","open":76.56,"high":76.56,"low":76.56,"close":76.56,"volume":471,"shares":1,"value":0},{"date":"2026-04-02 16:00:00","open":69,"high":69.6,"low":69,"close":69.6,"volume":423,"shares":1,"value":0},{"date":"2026-03-31 16:00:00","open":69,"high":69,"low":69,"close":63.27,"volume":1,"shares":0,"value":0},{"date":"2026-03-30 16:00:00","open":58,"high":58,"low":57,"close":63.27,"volume":4,"shares":1,"value":0},{"date":"2026-03-26 16:00:00","open":69.6,"high":69.6,"low":69.6,"close":63.27,"volume":13,"shares":0,"value":0},{"date":"2026-03-25 16:00:00","open":69.6,"high":69.6,"low":57.5,"close":63.27,"volume":262,"shares":0,"value":0},{"date":"2026-03-24 16:00:00","open":62.6,"high":70,"low":62.6,"close":63.27,"volume":1206,"shares":1,"value":0},{"date":"2026-03-19 16:00:00","open":69.56,"high":69.56,"low":69.56,"close":69.56,"volume":1,"shares":1,"value":0},{"date":"2026-03-13 16:00:00","open":76,"high":76,"low":76,"close":69.56,"volume":2,"shares":0,"value":0},{"date":"2026-03-10 16:00:00","open":63.55,"high":70.6,"low":63.55,"close":69.56,"volume":268,"shares":1,"value":0},{"date":"2026-03-09 16:00:00","open":70.61,"high":70.61,"low":70.61,"close":70.61,"volume":502,"shares":1,"value":0},{"date":"2026-03-05 16:00:00","open":70.62,"high":86,"low":70.62,"close":78.45,"volume":101,"shares":1,"value":0},{"date":"2026-03-04 16:00:00","open":71,"high":71,"low":71,"close":78.45,"volume":8,"shares":1,"value":0},{"date":"2026-03-03 16:00:00","open":79,"high":94.94,"low":78.45,"close":78.45,"volume":418,"shares":0,"value":0},{"date":"2026-03-02 16:00:00","open":79,"high":80,"low":79,"close":87.17,"volume":4,"shares":1,"value":0},{"date":"2026-02-26 16:00:00","open":79,"high":95.89,"low":78.45,"close":87.17,"volume":121,"shares":1,"value":0},{"date":"2026-02-25 16:00:00","open":80,"high":81,"low":80,"close":87.17,"volume":108,"shares":1,"value":0},{"date":"2026-02-24 16:00:00","open":81,"high":81,"low":81,"close":87.17,"volume":2,"shares":1,"value":0},{"date":"2026-02-23 16:00:00","open":81,"high":81.05,"low":81,"close":87.17,"volume":3,"shares":1,"value":0},{"date":"2026-02-20 16:00:00","open":87,"high":87.1,"low":79,"close":87.17,"volume":3,"shares":1,"value":0},{"date":"2026-02-19 16:00:00","open":81,"high":81.5,"low":81,"close":87.17,"volume":7,"shares":1,"value":0},{"date":"2026-02-17 16:00:00","open":83,"high":83.05,"low":83,"close":87.17,"volume":224,"shares":1,"value":0},{"date":"2026-02-16 16:00:00","open":83,"high":83,"low":83,"close":87.17,"volume":1,"shares":1,"value":0},{"date":"2026-02-13 16:00:00","open":95,"high":95,"low":83,"close":87.17,"volume":116,"shares":1,"value":0},{"date":"2026-02-12 16:00:00","open":82,"high":86,"low":82,"close":87.17,"volume":3,"shares":1,"value":0},{"date":"2026-02-11 16:00:00","open":87.92,"high":87.92,"low":80,"close":87.17,"volume":295,"shares":1,"value":0},{"date":"2026-02-06 16:00:00","open":85,"high":85,"low":85,"close":87.92,"volume":1,"shares":1,"value":0},{"date":"2026-02-04 16:00:00","open":87,"high":87,"low":85,"close":87.92,"volume":3,"shares":1,"value":0},{"date":"2026-02-03 16:00:00","open":87.92,"high":87.92,"low":87.9,"close":87.92,"volume":160,"shares":1,"value":0},{"date":"2026-02-02 16:00:00","open":83,"high":96.71,"low":83,"close":87.92,"volume":131,"shares":0,"value":0},{"date":"2026-01-29 16:00:00","open":88.02,"high":88.02,"low":88,"close":87.92,"volume":98,"shares":0,"value":0},{"date":"2026-01-28 16:00:00","open":96,"high":96,"low":83.01,"close":87.92,"volume":59,"shares":1,"value":0},{"date":"2026-01-27 16:00:00","open":83,"high":83,"low":83,"close":87.92,"volume":11,"shares":1,"value":0},{"date":"2026-01-26 16:00:00","open":83.15,"high":83.15,"low":83.15,"close":87.92,"volume":3,"shares":1,"value":0},{"date":"2026-01-23 16:00:00","open":90,"high":90,"low":83.01,"close":87.92,"volume":2,"shares":1,"value":0},{"date":"2026-01-22 16:00:00","open":88,"high":96.6,"low":84,"close":87.92,"volume":234,"shares":0,"value":0},{"date":"2026-01-21 16:00:00","open":82,"high":90,"low":82,"close":87.92,"volume":32,"shares":1,"value":0},{"date":"2026-01-20 16:00:00","open":93,"high":96.88,"low":79.35,"close":87.92,"volume":420,"shares":0,"value":0},{"date":"2026-01-19 16:00:00","open":88.9,"high":93,"low":88.3,"close":88.17,"volume":36,"shares":0,"value":0},{"date":"2026-01-16 16:00:00","open":91,"high":102,"low":88.13,"close":88.17,"volume":4295,"shares":0,"value":0},{"date":"2026-01-15 16:00:00","open":102,"high":102,"low":94.5,"close":97.92,"volume":2,"shares":0,"value":0},{"date":"2026-01-14 16:00:00","open":90,"high":93,"low":90,"close":97.92,"volume":20,"shares":1,"value":0},{"date":"2026-01-13 16:00:00","open":98.92,"high":103,"low":94,"close":97.92,"volume":13,"shares":0,"value":0},{"date":"2026-01-12 16:00:00","open":100,"high":102.9,"low":93,"close":97.92,"volume":571,"shares":1,"value":0},{"date":"2026-01-09 16:00:00","open":86.25,"high":100,"low":86.25,"close":95.8,"volume":8,"shares":1,"value":0},{"date":"2026-01-08 16:00:00","open":86.23,"high":100.5,"low":86.23,"close":95.8,"volume":5,"shares":1,"value":0},{"date":"2026-01-07 16:00:00","open":102,"high":102,"low":90,"close":95.8,"volume":1039,"shares":0,"value":0},{"date":"2026-01-06 16:00:00","open":93,"high":101,"low":93,"close":100,"volume":566,"shares":0,"value":0},{"date":"2026-01-05 16:00:00","open":96.5,"high":102,"low":94.67,"close":101.52,"volume":414,"shares":1,"value":0},{"date":"2026-01-02 16:00:00","open":105.21,"high":105.21,"low":92.01,"close":105.19,"volume":857,"shares":0,"value":0},{"date":"2026-01-01 16:00:00","open":92,"high":99,"low":90.1,"close":98,"volume":995,"shares":1,"value":0},{"date":"2025-12-31 16:00:00","open":103,"high":103,"low":86.1,"close":100.02,"volume":912,"shares":1,"value":0},{"date":"2025-12-30 16:00:00","open":92,"high":97.2,"low":87.85,"close":95.5,"volume":127,"shares":1,"value":0},{"date":"2025-12-26 16:00:00","open":89,"high":107.3,"low":87.84,"close":97.6,"volume":354,"shares":1,"value":0},{"date":"2025-12-24 16:00:00","open":92,"high":99.99,"low":90.38,"close":97.6,"volume":197,"shares":1,"value":0},{"date":"2025-12-22 16:00:00","open":92,"high":100,"low":92,"close":101.02,"volume":278,"shares":1,"value":0},{"date":"2025-12-19 16:00:00","open":105,"high":105,"low":87.48,"close":101.02,"volume":374,"shares":1,"value":0},{"date":"2025-12-18 16:00:00","open":107,"high":107,"low":97.2,"close":97.2,"volume":3159,"shares":0,"value":0},{"date":"2025-12-17 16:00:00","open":110,"high":110,"low":108,"close":108,"volume":3551,"shares":0,"value":0},{"date":"2025-12-16 16:00:00","open":120,"high":120,"low":120,"close":120,"volume":450,"shares":1,"value":0},{"date":"2025-12-15 16:00:00","open":116.76,"high":116.76,"low":116.76,"close":116.76,"volume":100,"shares":1,"value":0},{"date":"2025-12-11 16:00:00","open":116,"high":116,"low":116,"close":116.76,"volume":22,"shares":1,"value":0},{"date":"2025-12-08 16:00:00","open":107,"high":128.44,"low":107,"close":116.76,"volume":365,"shares":1,"value":0},{"date":"2025-12-05 16:00:00","open":116.76,"high":126.98,"low":116.76,"close":116.76,"volume":109,"shares":0,"value":0},{"date":"2025-12-02 16:00:00","open":116.76,"high":116.76,"low":116.76,"close":116.76,"volume":500,"shares":1,"value":0},{"date":"2025-12-01 16:00:00","open":115,"high":139,"low":114.51,"close":116.76,"volume":7609,"shares":0,"value":0},{"date":"2025-11-27 16:00:00","open":128,"high":129,"low":114.9,"close":127.23,"volume":298,"shares":1,"value":0},{"date":"2025-11-26 16:00:00","open":129,"high":129,"low":114.89,"close":121.65,"volume":615,"shares":0,"value":0},{"date":"2025-11-25 16:00:00","open":141.79,"high":141.79,"low":127.61,"close":127.66,"volume":1420,"shares":0,"value":0},{"date":"2025-11-24 16:00:00","open":140.5,"high":153,"low":140.5,"close":141.79,"volume":511,"shares":0,"value":0},{"date":"2025-11-21 16:00:00","open":139.85,"high":152.98,"low":139.85,"close":141.79,"volume":1183,"shares":0,"value":0},{"date":"2025-11-20 16:00:00","open":152,"high":152,"low":136.99,"close":139.85,"volume":5400,"shares":1,"value":0},{"date":"2025-11-19 16:00:00","open":170,"high":170,"low":151.47,"close":152.21,"volume":7601,"shares":1,"value":0},{"date":"2025-11-18 16:00:00","open":187,"high":187,"low":168.3,"close":168.3,"volume":1521,"shares":0,"value":0},{"date":"2025-11-17 16:00:00","open":187,"high":187,"low":187,"close":187,"volume":5,"shares":0,"value":0},{"date":"2025-11-14 16:00:00","open":180,"high":205,"low":180,"close":187,"volume":8,"shares":0,"value":0},{"date":"2025-11-13 16:00:00","open":187,"high":187,"low":187,"close":187,"volume":617,"shares":1,"value":0},{"date":"2025-11-12 16:00:00","open":149,"high":171.6,"low":140.4,"close":170.81,"volume":1864,"shares":1,"value":0},{"date":"2025-11-11 16:00:00","open":155.98,"high":156,"low":155.98,"close":156,"volume":535,"shares":1,"value":0},{"date":"2025-11-10 16:00:00","open":170,"high":170,"low":139.6,"close":142.78,"volume":1527,"shares":1,"value":0},{"date":"2025-11-07 16:00:00","open":155,"high":155,"low":155,"close":155,"volume":560,"shares":1,"value":0},{"date":"2025-11-06 16:00:00","open":147,"high":147,"low":147,"close":154.13,"volume":3,"shares":1,"value":0},{"date":"2025-11-05 16:00:00","open":154.13,"high":154.13,"low":154.13,"close":154.13,"volume":8,"shares":0,"value":0},{"date":"2025-11-04 16:00:00","open":154,"high":157.5,"low":154,"close":154.13,"volume":280,"shares":1,"value":0},{"date":"2025-11-03 16:00:00","open":167,"high":167,"low":154,"close":152,"volume":301,"shares":0,"value":0},{"date":"2025-10-31 16:00:00","open":158,"high":158,"low":152,"close":152,"volume":1017,"shares":0,"value":0},{"date":"2025-10-30 16:00:00","open":159.52,"high":175.46,"low":155,"close":155.01,"volume":2663,"shares":0,"value":0},{"date":"2025-10-29 16:00:00","open":160,"high":160.06,"low":131,"close":159.51,"volume":2196,"shares":1,"value":0},{"date":"2025-10-27 16:00:00","open":160,"high":160,"low":150,"close":145.51,"volume":116,"shares":0,"value":0},{"date":"2025-10-24 16:00:00","open":160,"high":160,"low":147,"close":145.51,"volume":5,"shares":0,"value":0},{"date":"2025-10-23 16:00:00","open":137.89,"high":146.4,"low":137.89,"close":145.51,"volume":763,"shares":1,"value":0},{"date":"2025-10-21 16:00:00","open":126,"high":138.98,"low":125,"close":133.09,"volume":99,"shares":1,"value":0},{"date":"2025-10-20 16:00:00","open":159.98,"high":159.98,"low":131.1,"close":133.09,"volume":1809,"shares":0,"value":0},{"date":"2025-10-17 16:00:00","open":158,"high":163.9,"low":135.2,"close":145.61,"volume":5612,"shares":0,"value":0},{"date":"2025-10-16 16:00:00","open":149,"high":149,"low":149,"close":149,"volume":307,"shares":1,"value":0},{"date":"2025-10-15 16:00:00","open":139,"high":139,"low":139,"close":139,"volume":102,"shares":1,"value":0},{"date":"2025-10-14 16:00:00","open":139,"high":139,"low":139,"close":139,"volume":1090,"shares":0,"value":0},{"date":"2025-10-13 16:00:00","open":139,"high":139,"low":139,"close":139,"volume":128,"shares":1,"value":0},{"date":"2025-10-10 16:00:00","open":139,"high":139,"low":132,"close":139,"volume":453,"shares":1,"value":0},{"date":"2025-10-09 16:00:00","open":139,"high":139,"low":132.85,"close":138.98,"volume":657,"shares":0,"value":0},{"date":"2025-10-08 16:00:00","open":140,"high":140,"low":125.69,"close":132.85,"volume":1288,"shares":0,"value":0},{"date":"2025-10-07 16:00:00","open":140,"high":141.5,"low":139.1,"close":139.66,"volume":2020,"shares":0,"value":0},{"date":"2025-10-06 16:00:00","open":140,"high":150.71,"low":140,"close":140.23,"volume":2047,"shares":0,"value":0},{"date":"2025-10-03 16:00:00","open":141,"high":155.12,"low":126.95,"close":137.01,"volume":3064,"shares":1,"value":0},{"date":"2025-10-02 16:00:00","open":142.67,"high":142.67,"low":140,"close":141.02,"volume":1676,"shares":1,"value":0},{"date":"2025-10-01 16:00:00","open":130.44,"high":130.44,"low":130.44,"close":129.7,"volume":102,"shares":0,"value":0},{"date":"2025-09-30 16:00:00","open":118.57,"high":118.58,"low":118.57,"close":118.58,"volume":1081,"shares":1,"value":0},{"date":"2025-09-29 16:00:00","open":105,"high":107.8,"low":105,"close":107.8,"volume":1316,"shares":1,"value":0},{"date":"2025-09-26 16:00:00","open":96,"high":109,"low":96,"close":98,"volume":1766,"shares":1,"value":0},{"date":"2025-09-25 16:00:00","open":100,"high":100,"low":96,"close":99.12,"volume":281,"shares":1,"value":0},{"date":"2025-09-24 16:00:00","open":102.1,"high":105.11,"low":95.6,"close":99.12,"volume":2780,"shares":1,"value":0},{"date":"2025-09-23 16:00:00","open":95.55,"high":95.55,"low":93,"close":95.55,"volume":3853,"shares":1,"value":0},{"date":"2025-09-22 16:00:00","open":86.9,"high":86.9,"low":86.9,"close":86.86,"volume":173,"shares":0,"value":0},{"date":"2025-09-19 16:00:00","open":81.36,"high":81.36,"low":78,"close":79,"volume":2568,"shares":0,"value":0},{"date":"2025-09-18 16:00:00","open":73.96,"high":73.96,"low":73.96,"close":73.96,"volume":20,"shares":0,"value":0},{"date":"2025-09-17 16:00:00","open":67.24,"high":67.24,"low":67.24,"close":67.24,"volume":1320,"shares":0,"value":0},{"date":"2025-09-16 16:00:00","open":61.13,"high":61.13,"low":61.13,"close":61.13,"volume":262,"shares":1,"value":0},{"date":"2025-09-15 16:00:00","open":55.57,"high":55.57,"low":55.57,"close":55.57,"volume":1436,"shares":1,"value":0},{"date":"2025-09-12 16:00:00","open":51.39,"high":51.39,"low":43,"close":50.52,"volume":6865,"shares":1,"value":0},{"date":"2025-09-11 16:00:00","open":45,"high":49,"low":45,"close":46.72,"volume":30,"shares":1,"value":0},{"date":"2025-09-10 16:00:00","open":45,"high":53.9,"low":45,"close":46.72,"volume":2738,"shares":1,"value":0},{"date":"2025-09-09 16:00:00","open":54.5,"high":54.5,"low":48.2,"close":49.89,"volume":732,"shares":0,"value":0},{"date":"2025-09-08 16:00:00","open":57.5,"high":57.5,"low":47.37,"close":52.63,"volume":323,"shares":0,"value":0},{"date":"2025-09-05 16:00:00","open":56.15,"high":56.15,"low":50.7,"close":52.63,"volume":1806,"shares":1,"value":0},{"date":"2025-09-04 16:00:00","open":55.99,"high":61.5,"low":50.49,"close":51.08,"volume":6751,"shares":1,"value":0},{"date":"2025-09-03 16:00:00","open":67,"high":67,"low":55.2,"close":56.1,"volume":515,"shares":0,"value":0},{"date":"2025-09-02 16:00:00","open":67,"high":67.99,"low":61.3,"close":61.31,"volume":5818,"shares":0,"value":0},{"date":"2025-09-01 16:00:00","open":68.11,"high":68.11,"low":68,"close":68.11,"volume":9158,"shares":1,"value":0},{"date":"2025-08-29 16:00:00","open":61.92,"high":61.92,"low":61.92,"close":61.92,"volume":800,"shares":1,"value":0},{"date":"2025-08-28 16:00:00","open":56.31,"high":56.31,"low":46.07,"close":56.29,"volume":1012,"shares":0,"value":0},{"date":"2025-08-27 16:00:00","open":51.19,"high":51.19,"low":51.19,"close":51.19,"volume":1500,"shares":1,"value":0},{"date":"2025-08-26 16:00:00","open":46.54,"high":46.54,"low":46.54,"close":46.54,"volume":1000,"shares":1,"value":0},{"date":"2025-08-25 16:00:00","open":42.31,"high":42.31,"low":42.31,"close":42.31,"volume":1250,"shares":1,"value":0},{"date":"2025-08-22 16:00:00","open":38.46,"high":38.46,"low":38.46,"close":38.46,"volume":400,"shares":1,"value":0},{"date":"2025-08-20 16:00:00","open":32.11,"high":32.11,"low":32.11,"close":31.81,"volume":400,"shares":0,"value":0},{"date":"2025-08-19 16:00:00","open":29.19,"high":29.19,"low":29.19,"close":29.19,"volume":500,"shares":1,"value":0},{"date":"2025-08-18 16:00:00","open":27.8,"high":27.8,"low":27.8,"close":26.54,"volume":120,"shares":0,"value":0},{"date":"2025-08-15 16:00:00","open":27.69,"high":27.78,"low":22.8,"close":25.27,"volume":42,"shares":0,"value":0},{"date":"2025-08-13 16:00:00","open":20.7,"high":25.28,"low":20.7,"close":25.27,"volume":3907,"shares":1,"value":0},{"date":"2025-08-12 16:00:00","open":19.15,"high":23,"low":19.15,"close":22.98,"volume":754,"shares":1,"value":0},{"date":"2025-08-11 16:00:00","open":19.5,"high":23,"low":19.5,"close":21.22,"volume":18,"shares":1,"value":0},{"date":"2025-08-08 16:00:00","open":23,"high":23.32,"low":19.2,"close":21.22,"volume":2533,"shares":0,"value":0},{"date":"2025-08-07 16:00:00","open":25.5,"high":25.5,"low":21,"close":21.22,"volume":1462,"shares":0,"value":0},{"date":"2025-08-06 16:00:00","open":23.5,"high":23.5,"low":20.96,"close":23.25,"volume":332,"shares":1,"value":0},{"date":"2025-08-05 16:00:00","open":23.6,"high":23.6,"low":22.5,"close":23.25,"volume":707,"shares":1,"value":0},{"date":"2025-08-04 16:00:00","open":21,"high":21.5,"low":19.63,"close":21.48,"volume":1313,"shares":1,"value":0},{"date":"2025-08-01 16:00:00","open":23.9,"high":23.9,"low":19.61,"close":19.63,"volume":4517,"shares":0,"value":0},{"date":"2025-07-31 16:00:00","open":23.9,"high":23.9,"low":23.9,"close":21.79,"volume":6,"shares":0,"value":0},{"date":"2025-07-30 16:00:00","open":21.74,"high":26.58,"low":21.74,"close":21.79,"volume":4355,"shares":1,"value":0},{"date":"2025-07-29 16:00:00","open":24.15,"high":24.16,"low":24.15,"close":24.16,"volume":7635,"shares":1,"value":0},{"date":"2025-07-28 16:00:00","open":22.7,"high":22.77,"low":20.7,"close":21.96,"volume":501,"shares":0,"value":0},{"date":"2025-07-25 16:00:00","open":22.7,"high":22.7,"low":22,"close":20.7,"volume":202,"shares":0,"value":0},{"date":"2025-07-24 16:00:00","open":22.7,"high":22.7,"low":22.7,"close":20.7,"volume":41,"shares":0,"value":0},{"date":"2025-07-23 16:00:00","open":20.7,"high":23,"low":20.7,"close":20.7,"volume":1001,"shares":0,"value":0},{"date":"2025-07-18 16:00:00","open":24,"high":24,"low":19.79,"close":23,"volume":1804,"shares":1,"value":0},{"date":"2025-07-17 16:00:00","open":18.09,"high":22.11,"low":18.09,"close":21.99,"volume":3889,"shares":1,"value":0},{"date":"2025-07-16 16:00:00","open":20,"high":20,"low":20,"close":20.1,"volume":200,"shares":1,"value":0},{"date":"2025-07-15 16:00:00","open":17,"high":20.63,"low":17,"close":20.63,"volume":3758,"shares":1,"value":0},{"date":"2025-06-27 16:00:00","open":18.7,"high":18.7,"low":18.7,"close":18.75,"volume":1,"shares":0,"value":0},{"date":"2025-06-20 16:00:00","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":11,"shares":0,"value":0},{"date":"2025-06-17 16:00:00","open":18,"high":20.63,"low":17,"close":18.75,"volume":463,"shares":0,"value":0},{"date":"2025-06-12 16:00:00","open":18.82,"high":18.82,"low":17.01,"close":18.75,"volume":1011,"shares":0,"value":0},{"date":"2025-06-11 16:00:00","open":17.1,"high":20.8,"low":17.1,"close":17.11,"volume":6077,"shares":0,"value":0},{"date":"2025-02-26 16:00:00","open":20.17,"high":20.17,"low":20.17,"close":20.17,"volume":900,"shares":0,"value":0},{"date":"2024-10-16 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":100,"shares":0,"value":0},{"date":"2024-09-26 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-25 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-24 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-23 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-20 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-19 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-18 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-16 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-13 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-12 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-11 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-10 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-09 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-06 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-05 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-04 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-03 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-09-02 16:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-08-30 16:00:00","open":27,"high":27,"low":27,"close":24.9,"volume":1,"shares":0,"value":0},{"date":"2024-07-02 18:00:00","open":25,"high":25,"low":22.66,"close":24.9,"volume":2,"shares":0,"value":0},{"date":"2024-01-31 18:00:00","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":0,"shares":0,"value":0},{"date":"2024-01-15 18:00:00","open":24.94,"high":24.94,"low":24.94,"close":24.94,"volume":0,"shares":0,"value":0},{"date":"2023-10-17 18:00:00","open":26.96,"high":26.96,"low":26.96,"close":26.96,"volume":0,"shares":0,"value":0},{"date":"2023-08-23 18:00:00","open":29.15,"high":29.15,"low":29.15,"close":29.15,"volume":0,"shares":0,"value":0},{"date":"2023-08-07 18:00:00","open":31.51,"high":31.51,"low":31.51,"close":31.51,"volume":0,"shares":0,"value":0},{"date":"2023-05-24 18:00:00","open":34.06,"high":34.06,"low":34.06,"close":34.06,"volume":0,"shares":0,"value":0},{"date":"2021-10-29 18:00:00","open":37.99,"high":37.99,"low":37.99,"close":37.99,"volume":0,"shares":0,"value":0},{"date":"2021-10-25 18:00:00","open":37.99,"high":37.99,"low":37.99,"close":37.99,"volume":0,"shares":0,"value":0},{"date":"2021-07-28 15:46:05","open":45.15,"high":45.15,"low":45.15,"close":45.15,"volume":11500,"shares":0,"value":0}]}

{"ds":"","ty":3,"h52":205,"l52":19.15,"ldcp":70.94,"ldcv":100,"bidp":70.9,"bidv":100,"askp":70.94,"askv":95,"avg":0,"tr":1,"var":60,"hc":60,"ff":118974,"sa":0,"sg3y":0,"scagr5y":0,"pat":0,"pcagr5y":0,"as":0,"eg3y":0,"p1w":70.94,"p1m":67.8,"p3m":79.28,"p6m":87.92,"p1y":23,"pytd":100.02,"pfy":71.93,"p5y":45.15,"vw":0,"vm":2430,"v3m":25342,"v6m":34468,"vy":201219,"vytd":43741,"vfy":1498,"vaw":0,"va10d":147.6,"vam":135,"va3m":487.35,"va6m":355.34,"vay":935.9,"vaytd":390.54,"v30a":271.83,"sw":0,"sm":0,"s3m":0,"s6m":0,"sy":0,"sytd":0,"sfy":0,"xb":false,"xd":false,"xr":false,"sd":false,"rsi":9.0909,"std":1.5502,"pp":{"pp":71.65,"r1":71.3,"r2":71.65,"r3":71.3,"s1":71.3,"s2":71.65,"s3":71.3},"bt":{"1m":0.2832,"1y":-0.1078,"3m":0.0155,"6m":0.0878},"fdd":"2015-06-09 16:00:00","fid":"2017-05-24 14:49:27","etf":null,"uc":78.03,"lc":63.85,"eps":0,"pr":0,"pm":0,"di":0,"dps":0,"d":"2026-07-21 14:14:17","sc":"0808","nm":"Aisha Steel Convt (Pref) Right","st":1,"o":70.94,"h":70.94,"l":70.94,"c":70.94,"v":5,"ch":0,"pch":0,"sh":137920,"li":["ALLSHR"]}

Stock Detail

Aisha Steel Convt (Pref) Right (ASLCPS) Live Share Price

Professional company snapshot, technicals, statements and corporate actions.

Live Technical Chart & Volume Analysis

Daily candlestick chart with volume