ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ALOS3.SA | ALOS3.SA | ALOS3.SA | ALOS3.SA | ALOS3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 21.651132583618164 | 21.80896681343088 | 21.456161825476816 | 21.678986308003317 | 7734600 |
| 5 | 2024-04-12 | 21.20548439025879 | 21.623281416982362 | 21.056934729835216 | 21.623281416982362 | 6334000 |
| 6 | 2024-04-15 | 20.74126434326172 | 21.168344134825663 | 20.527724447479745 | 21.168344134825663 | 7318000 |
| 7 | 2024-04-16 | 20.4998722076416 | 20.88053092621691 | 20.314184250401727 | 20.61128533615585 | 9148000 |
| 8 | 2024-04-17 | 20.267763137817383 | 20.778402363730446 | 20.156350009350962 | 20.62985270634295 | 6391300 |
| 9 | 2024-04-18 | 20.100645065307617 | 20.453451842638206 | 19.998518278902797 | 20.3327541348166 | 3278000 |
| 10 | 2024-04-19 | 20.156347274780273 | 20.40702545168202 | 19.970661113663372 | 20.054220505963954 | 5094800 |
| 11 | 2024-04-22 | 20.174917221069336 | 20.295614912883714 | 20.04493672605517 | 20.1377806957159 | 2518800 |
| 12 | 2024-04-23 | 20.267763137817383 | 20.342037966511132 | 19.766408486847492 | 20.026369501849807 | 3183500 |
| 13 | 2024-04-24 | 20.054224014282227 | 20.351323340725397 | 19.989233757979243 | 20.29561765973022 | 4601600 |
| 14 | 2024-04-25 | 19.070079803466797 | 20.128496471796385 | 18.95866668376562 | 20.109927323370943 | 15690800 |
| 15 | 2024-04-26 | 19.914958953857422 | 20.11921429835612 | 19.367181405902347 | 19.404317936333168 | 9625300 |
| 16 | 2024-04-29 | 19.961380004882812 | 20.063508562278003 | 19.822114917158615 | 19.914958899258636 | 2023100 |
| 17 | 2024-04-30 | 19.38574981689453 | 19.803546874288454 | 18.986523681981385 | 19.775693146844937 | 12141200 |
| 18 | 2024-05-02 | 19.885482788085938 | 20.07187718058011 | 19.5225007873956 | 19.68927599779387 | 5471800 |
| 19 | 2024-05-03 | 20.591825485229492 | 21.003858280328817 | 20.15036297908743 | 20.23865398338242 | 8252500 |
| 20 | 2024-05-06 | 20.5329647064209 | 20.827273051222697 | 20.405429718151115 | 20.77822228414467 | 4546200 |
| 21 | 2024-05-07 | 20.680118560791016 | 20.925376134743075 | 20.572204629478733 | 20.72916932711471 | 4227800 |
| 22 | 2024-05-08 | 20.7193603515625 | 20.758600589783526 | 20.366188851739434 | 20.48391143756928 | 2884100 |
| 23 | 2024-05-09 | 20.199413299560547 | 20.542774266433696 | 19.97377678776298 | 20.532963739246835 | 5220900 |
| 24 | 2024-05-10 | 20.797842025756836 | 21.347218441230275 | 20.523152882436765 | 20.87632437082447 | 9095100 |
| 25 | 2024-05-13 | 20.964616775512695 | 21.327596911670305 | 20.758599454824147 | 20.79784156206641 | 5741500 |
| 26 | 2024-05-14 | 20.964616775512695 | 21.386458201367034 | 20.87632390538427 | 20.87632390538427 | 3116700 |
| 27 | 2024-05-15 | 21.7101993560791 | 22.004509563904232 | 20.96461798705569 | 21.121582682762384 | 6585400 |
| 28 | 2024-05-16 | 21.631715774536133 | 21.99469778213568 | 21.474751087781375 | 21.83773309538092 | 3085500 |
| 29 | 2024-05-17 | 21.47475242614746 | 21.739631053241585 | 21.337408784469076 | 21.51399453586516 | 3562300 |
| 30 | 2024-05-20 | 21.200063705444336 | 21.474750970177542 | 21.08233925543964 | 21.180442651915776 | 3751600 |
| 31 | 2024-05-21 | 21.02347755432129 | 21.37664902625263 | 20.974424921460482 | 21.07252831601548 | 2940500 |
| 32 | 2024-05-22 | 20.738977432250977 | 20.92537369060972 | 20.55258304505881 | 20.895942111553104 | 5591000 |
| 33 | 2024-05-23 | 20.66049575805664 | 20.78803073357652 | 20.48391002036243 | 20.532962653703397 | 2397300 |
| 34 | 2024-05-27 | 20.95480728149414 | 21.052908812101563 | 20.77822153253397 | 20.797842587122155 | 1847100 |
| 35 | 2024-05-28 | 20.699737548828125 | 21.631715114083853 | 20.385808184903393 | 21.337406803196064 | 7021900 |
| 36 | 2024-05-29 | 20.797842025756836 | 21.09215035196879 | 20.44467053736913 | 20.464291591427713 | 3780600 |
| 37 | 2024-05-31 | 20.572202682495117 | 20.866512866083713 | 20.326945131754595 | 20.7782199981238 | 4456000 |
| 38 | 2024-06-03 | 20.75859832763672 | 21.092148736417577 | 20.57220207069058 | 20.984234818527725 | 3595100 |
| 39 | 2024-06-04 | 20.964616775512695 | 21.033288592019993 | 20.51334189806 | 20.64087687543069 | 3276400 |
| 40 | 2024-06-05 | 21.02347755432129 | 21.445320841091142 | 20.925374159766292 | 21.29816481367534 | 5408900 |
| 41 | 2024-06-06 | 21.357027053833008 | 21.582663541780747 | 20.876322499487873 | 20.895941680621107 | 5743500 |
| 42 | 2024-06-07 | 20.944995880126953 | 21.32759707279617 | 20.7291680309973 | 21.082339514179147 | 4738100 |
| 43 | 2024-06-10 | 20.729167938232422 | 20.974425495751895 | 20.513341961235287 | 20.86651344283666 | 4724500 |
| 44 | 2024-06-11 | 20.837080001831055 | 21.023476252829735 | 20.719357432586154 | 20.719357432586154 | 2429500 |
| 45 | 2024-06-12 | 20.562393188476562 | 21.219683532314 | 20.336756679544816 | 21.219683532314 | 5380600 |
| 46 | 2024-06-13 | 20.326946258544922 | 20.67030722284862 | 20.11112027554929 | 20.513342531366938 | 4755700 |
| 47 | 2024-06-14 | 20.425048828125 | 20.59182403993982 | 20.150361564782926 | 20.317134905431104 | 4462100 |
| 48 | 2024-06-17 | 20.258275985717773 | 20.47410385634879 | 20.071879698672856 | 20.307328625027942 | 4149900 |
| 49 | 2024-06-18 | 20.199413299560547 | 20.61144608557498 | 20.150362534792983 | 20.209223826747408 | 2572800 |
| 50 | 2024-06-19 | 20.219032287597656 | 20.2778935735366 | 19.865860829630925 | 20.14054994929022 | 2911200 |
| 51 | 2024-06-20 | 20.248462677001953 | 20.876323275775874 | 20.101308521614815 | 20.405427358903783 | 4609300 |
| 52 | 2024-06-21 | 20.434860229492188 | 20.670307267220128 | 20.160171083226228 | 20.199413191764247 | 6186000 |
| 53 | 2024-06-24 | 20.89594078063965 | 20.935182883549043 | 20.40542572127096 | 20.40542572127096 | 3344100 |
| 54 | 2024-06-25 | 20.87632179260254 | 21.06271616963931 | 20.660493966946213 | 20.846890215149458 | 3381200 |
| 55 | 2024-06-26 | 20.601634979248047 | 20.729168086758623 | 20.33675636614914 | 20.65068574263673 | 3629800 |
| 56 | 2024-06-27 | 20.837080001831055 | 20.95480444224246 | 20.532961181587478 | 20.601632992174753 | 3830100 |
| 57 | 2024-06-28 | 20.7193603515625 | 20.905754757654215 | 20.503532492263176 | 20.63106747660673 | 4043800 |
| 58 | 2024-07-01 | 20.680118560791016 | 20.886135895917477 | 20.503532808158845 | 20.562394101980637 | 1990800 |
| 59 | 2024-07-02 | 20.37599754333496 | 20.778219772488267 | 20.317134384556482 | 20.582012985559857 | 4835100 |
| 60 | 2024-07-03 | 20.837080001831055 | 20.90575181241833 | 20.55258223351713 | 20.591822466209926 | 4129200 |
| 61 | 2024-07-04 | 21.43551254272461 | 21.65133853624726 | 21.062719978897434 | 21.151012856058248 | 5580800 |
| 62 | 2024-07-05 | 21.778871536254883 | 21.827922298571533 | 21.2687353750285 | 21.494371875551717 | 4285600 |
| 63 | 2024-07-08 | 21.582664489746094 | 21.798490461023572 | 21.50418214826641 | 21.56304343658452 | 2614800 |
| 64 | 2024-07-09 | 21.7101993560791 | 21.7101993560791 | 21.4551331289308 | 21.4551331289308 | 2895100 |
| 65 | 2024-07-10 | 21.484560012817383 | 21.955454037974146 | 21.366837442111454 | 21.827920941181635 | 4608000 |
| 66 | 2024-07-11 | 21.484560012817383 | 21.85735251944138 | 21.366837442111454 | 21.680766792215962 | 8937700 |
| 67 | 2024-07-12 | 21.680767059326172 | 21.749438871611765 | 21.249113262031173 | 21.504181329925196 | 4379700 |
| 68 | 2024-07-15 | 21.945650100708008 | 22.092804281307398 | 21.52380674413401 | 21.68077145292895 | 3348300 |
| 69 | 2024-07-16 | 21.85735511779785 | 22.13204239621028 | 21.759251716436236 | 21.945647991906633 | 2486900 |
| 70 | 2024-07-17 | 21.965267181396484 | 22.03393900101882 | 21.690579902907135 | 21.72982014076272 | 2613400 |
| 71 | 2024-07-18 | 21.268735885620117 | 21.87697358608157 | 21.12158172397084 | 21.67095813400592 | 5019600 |
| 72 | 2024-07-19 | 21.278545379638672 | 21.57285368865076 | 21.04309835819568 | 21.26873485318272 | 3220900 |
| 73 | 2024-07-22 | 21.80830192565918 | 21.926026378525776 | 21.190253693817976 | 21.20006422082075 | 3555300 |
| 74 | 2024-07-23 | 21.494373321533203 | 21.769062474018753 | 21.347219153517173 | 21.670959071619144 | 2945200 |
| 75 | 2024-07-24 | 21.249113082885742 | 21.435509336922713 | 21.06271682884877 | 21.307974368467644 | 3029600 |
| 76 | 2024-07-25 | 21.033288955688477 | 21.239304408772398 | 20.925375030073074 | 21.190253645038137 | 2979400 |
| 77 | 2024-07-26 | 21.25892448425293 | 21.337406825315473 | 20.944995120002762 | 21.052907169484627 | 2145400 |
| 78 | 2024-07-29 | 21.200063705444336 | 21.38645810046568 | 21.003856912492054 | 21.258924994863357 | 1936600 |
| 79 | 2024-07-30 | 21.249113082885742 | 21.347216472966597 | 20.984234491017393 | 21.09214840722299 | 2607200 |
| 80 | 2024-07-31 | 21.425703048706055 | 21.582667755415724 | 21.24911728586595 | 21.24911728586595 | 3705300 |
| 81 | 2024-08-01 | 21.59247589111328 | 22.02412972232266 | 21.57285483715679 | 21.759251107410083 | 3637000 |
| 82 | 2024-08-02 | 21.612096786499023 | 22.053559270280886 | 21.464940754071723 | 21.582665205780227 | 3431800 |
| 83 | 2024-08-05 | 21.366838455200195 | 21.47475050493609 | 21.003856457452326 | 21.09214932525136 | 2392100 |
| 84 | 2024-08-06 | 21.818111419677734 | 21.984886628495488 | 21.33740684630106 | 21.33740684630106 | 3421800 |
| 85 | 2024-08-07 | 22.1418514251709 | 22.298816108261317 | 21.876972820768334 | 21.926025453713226 | 4144200 |
| 86 | 2024-08-08 | 22.200712203979492 | 22.367487409831007 | 22.04374752449178 | 22.181093022418462 | 2200100 |
| 87 | 2024-08-09 | 22.632368087768555 | 22.84819594527081 | 22.220335298461322 | 22.367489465106743 | 5583400 |
| 88 | 2024-08-12 | 22.61274528503418 | 22.9364851750923 | 22.563694523666765 | 22.9364851750923 | 3106200 |
| 89 | 2024-08-13 | 22.887435913085938 | 23.04440060514439 | 22.681420456446745 | 22.73047122102749 | 3878700 |
| 90 | 2024-08-14 | 23.201364517211914 | 23.476053654662977 | 22.818763327077694 | 23.162124281099857 | 6396400 |
| 91 | 2024-08-15 | 22.84819221496582 | 23.34851592564167 | 22.67160649535484 | 23.23079336001198 | 4632800 |
| 92 | 2024-08-16 | 22.818763732910156 | 23.220985983837274 | 22.70103928014692 | 22.926677658679232 | 3890800 |
| 93 | 2024-08-19 | 22.97572898864746 | 23.152314736560363 | 22.67161012900121 | 23.034590280896182 | 4393900 |
| 94 | 2024-08-20 | 22.926677703857422 | 23.014968704645458 | 22.691228797866987 | 22.936486359704215 | 3408200 |
| 95 | 2024-08-21 | 22.89724349975586 | 23.0542081716568 | 22.7304683019653 | 22.946294258037472 | 4052600 |
| 96 | 2024-08-22 | 22.64217758178711 | 22.926677245996665 | 22.465591841404166 | 22.907056192361527 | 5654500 |
| 97 | 2024-08-23 | 23.407381057739258 | 23.54472468630271 | 22.563694491040096 | 22.622555778829206 | 6628900 |
| 98 | 2024-08-26 | 23.476055145263672 | 23.583969075965435 | 23.289658866187928 | 23.476055145263672 | 2951600 |
| 99 | 2024-08-27 | 23.250417709350586 | 23.485864745173963 | 23.11307220174525 | 23.485864745173963 | 6928000 |
| 100 | 2024-08-28 | 23.250417709350586 | 23.3190895275699 | 23.06402143763623 | 23.152314309965835 | 4554100 |
| 101 | 2024-08-29 | 22.64217758178711 | 23.29946790923103 | 22.583316292048348 | 23.250417146309843 | 3911700 |
| 102 | 2024-08-30 | 22.377296447753906 | 22.701036311559356 | 22.16147049560576 | 22.465589307988708 | 8601900 |
| 103 | 2024-09-02 | 22.200712203979492 | 22.210522730343296 | 21.74943921824397 | 22.053558050855585 | 6476800 |
| 104 | 2024-09-03 | 22.367488861083984 | 22.504834367921948 | 22.122231299575756 | 22.406730969085316 | 6004500 |
| 105 | 2024-09-04 | 22.867815017700195 | 23.103262057424043 | 22.445971703174113 | 22.445971703174113 | 4947300 |
| 106 | 2024-09-05 | 22.82857322692871 | 22.956106329748632 | 22.50483333543717 | 22.799141647277985 | 4370200 |
| 107 | 2024-09-06 | 22.622556686401367 | 22.93648606209297 | 22.485213052327957 | 22.72066008409666 | 2488700 |
| 108 | 2024-09-09 | 22.514644622802734 | 22.593126966690136 | 22.367488590743015 | 22.534263805399576 | 2682300 |
| 109 | 2024-09-10 | 22.514644622802734 | 22.544074332281337 | 22.249766010495247 | 22.387109644506534 | 6068700 |
| 110 | 2024-09-11 | 22.54407501220703 | 22.593127648095248 | 22.16147380811259 | 22.39692084687584 | 5391000 |
| 111 | 2024-09-12 | 22.35767936706543 | 22.43616170895911 | 22.200712812111444 | 22.42635118232657 | 3690100 |
| 112 | 2024-09-13 | 22.40673065185547 | 22.74028108047766 | 22.269387018128686 | 22.504834049303174 | 4304100 |
| 113 | 2024-09-16 | 22.769710540771484 | 22.769710540771484 | 22.416540933457124 | 22.416540933457124 | 3242300 |
| 114 | 2024-09-17 | 22.54407501220703 | 22.789332578147924 | 22.416541901231128 | 22.779522050970282 | 2937300 |
| 115 | 2024-09-18 | 22.701040267944336 | 23.07383282527711 | 22.249767233576726 | 22.387110875137864 | 4823600 |
| 116 | 2024-09-19 | 22.465595245361328 | 22.740284424373854 | 22.387112890095885 | 22.720663367765756 | 3648800 |
| 117 | 2024-09-20 | 21.926027297973633 | 22.45578268017137 | 21.81811336758454 | 22.289007456464034 | 5704400 |
| 118 | 2024-09-23 | 21.759252548217773 | 21.876975137418444 | 21.494373915766033 | 21.81811384281811 | 3154600 |
| 119 | 2024-09-24 | 21.827922821044922 | 22.082990907763428 | 21.621907368983834 | 21.886784111467136 | 2299200 |
| 120 | 2024-09-25 | 21.513994216918945 | 21.94564806158044 | 21.406080287961885 | 21.827923605339393 | 3194600 |
| 121 | 2024-09-26 | 21.582664489746094 | 21.749439699286253 | 21.337406938726254 | 21.631715251483413 | 2411500 |
| 122 | 2024-09-27 | 21.45513343811035 | 21.739631251490955 | 21.37665108912603 | 21.56304549848454 | 2252500 |
| 123 | 2024-09-30 | 21.43551254272461 | 21.631717481063344 | 21.14120232846629 | 21.631717481063344 | 3857200 |
| 124 | 2024-10-01 | 21.445322036743164 | 21.67095854698305 | 21.229494182455685 | 21.51399385541037 | 4174500 |
| 125 | 2024-10-02 | 21.788679122924805 | 22.04374719102544 | 21.66114602445776 | 21.71019678436819 | 4988700 |
| 126 | 2024-10-03 | 21.759252548217773 | 21.769063075845633 | 21.455133676421415 | 21.533616026277468 | 3617900 |
| 127 | 2024-10-04 | 22.073179244995117 | 22.13204053238846 | 21.50418181041524 | 21.50418181041524 | 5315600 |
| 128 | 2024-10-07 | 22.29515838623047 | 22.344419697562202 | 21.83211333447347 | 22.27545574082466 | 5230400 |
| 129 | 2024-10-08 | 22.25575065612793 | 22.472494783151586 | 22.12767312901594 | 22.12767312901594 | 6663800 |
| 130 | 2024-10-09 | 21.6843318939209 | 22.088265227645937 | 21.47743815664915 | 21.999596751547585 | 8927100 |
| 131 | 2024-10-10 | 21.84196662902832 | 21.940487377221164 | 21.51684947538082 | 21.615370223573663 | 4811900 |
| 132 | 2024-10-11 | 21.792705535888672 | 21.891224397456433 | 21.69418479519408 | 21.88137213547429 | 3214300 |
| 133 | 2024-10-14 | 21.989744186401367 | 22.13752435148369 | 21.55625407358337 | 21.782852331111467 | 2899400 |
| 134 | 2024-10-15 | 22.157230377197266 | 22.285307906980528 | 21.989745677645452 | 22.068561896309433 | 3320300 |
| 135 | 2024-10-16 | 22.196638107299805 | 22.48234617830906 | 22.029153417698943 | 22.15722906074583 | 6789600 |
| 136 | 2024-10-17 | 22.13752555847168 | 22.176934606843236 | 21.782853518761936 | 22.04885707876253 | 3171500 |
| 137 | 2024-10-18 | 22.048858642578125 | 22.531610123734588 | 22.01930373333013 | 22.433089374944963 | 4734200 |
| 138 | 2024-10-21 | 22.196638107299805 | 22.354270535262174 | 21.96018946535625 | 22.029153417698943 | 4811300 |
| 139 | 2024-10-22 | 21.65477752685547 | 22.088267694059805 | 21.497145080440614 | 21.940487510436753 | 4037700 |
| 140 | 2024-10-23 | 21.65477752685547 | 21.684334315230874 | 21.398624331649586 | 21.487292817648814 | 3596400 |
| 141 | 2024-10-24 | 21.772998809814453 | 21.83211049660195 | 21.447881713793254 | 21.704034862041265 | 3760300 |
| 142 | 2024-10-25 | 21.575960159301758 | 21.91092955994895 | 21.536552989351616 | 21.71388995194447 | 3148900 |
| 143 | 2024-10-28 | 21.812408447265625 | 21.979893144754985 | 21.575959794185387 | 21.654776011878802 | 3085000 |
| 144 | 2024-10-29 | 21.704036712646484 | 21.91092857360678 | 21.55625466438707 | 21.71388897447223 | 3011200 |
| 145 | 2024-10-30 | 21.80255699157715 | 21.99959848266211 | 21.585812854685233 | 21.704038125161595 | 2440900 |
| 146 | 2024-10-31 | 21.792705535888672 | 21.99959740013317 | 21.77300101192439 | 21.77300101192439 | 3920500 |
| 147 | 2024-11-01 | 21.240991592407227 | 21.940487207966026 | 21.231139329751247 | 21.940487207966026 | 6159900 |
| 148 | 2024-11-04 | 21.930633544921875 | 22.127673148078536 | 21.418327194286245 | 21.467588504420544 | 5090100 |
| 149 | 2024-11-05 | 22.048858642578125 | 22.117824482119754 | 21.792707326502885 | 22.01930373333013 | 2913800 |
| 150 | 2024-11-06 | 21.812408447265625 | 21.910929189164104 | 21.33951114110515 | 21.75329675377728 | 4887500 |
| 151 | 2024-11-07 | 21.694185256958008 | 22.265603310197164 | 21.487291509182917 | 21.66462847038246 | 3723200 |
| 152 | 2024-11-08 | 21.408475875854492 | 21.497144358877513 | 21.231138909808447 | 21.4281804007767 | 4488900 |
| 153 | 2024-11-11 | 21.428180694580078 | 21.52670144141503 | 21.19173202965236 | 21.349364472937506 | 2957600 |
| 154 | 2024-11-12 | 21.280399322509766 | 21.516847974199926 | 21.201583105279713 | 21.240990274331317 | 3265700 |
| 155 | 2024-11-13 | 21.516847610473633 | 21.56610704073716 | 21.1523214374924 | 21.19173048500467 | 8263600 |
| 156 | 2024-11-14 | 21.625221252441406 | 21.871522169306903 | 21.300104117344027 | 21.319806762556844 | 3719900 |
| 157 | 2024-11-18 | 21.33951187133789 | 21.526701099437886 | 21.23113886362838 | 21.467589403926752 | 3499100 |
| 158 | 2024-11-19 | 21.359214782714844 | 21.37891930610569 | 21.01439313988215 | 21.240989521496545 | 2952900 |
| 159 | 2024-11-21 | 20.76809310913086 | 21.1326192906995 | 20.689276891376405 | 21.093210242258845 | 6683200 |
| 160 | 2024-11-22 | 21.132619857788086 | 21.181879290533914 | 20.61046122669854 | 20.945430630925507 | 10065300 |
| 161 | 2024-11-25 | 21.152320861816406 | 21.359214597371423 | 20.797648839492712 | 20.807501101102645 | 5134900 |
| 162 | 2024-11-26 | 21.408475875854492 | 21.674481324923562 | 20.896169502638564 | 21.280400222113972 | 5255200 |
| 163 | 2024-11-27 | 20.72868537902832 | 21.566106965341437 | 20.649867284279335 | 21.546404320780994 | 6962300 |
| 164 | 2024-11-28 | 19.575998306274414 | 20.69912992068519 | 19.575998306274414 | 20.62031370000947 | 10150100 |
| 165 | 2024-11-29 | 19.39866065979004 | 19.497181401961953 | 18.65975791219096 | 18.994727308099357 | 12145700 |
| 166 | 2024-12-02 | 19.162214279174805 | 19.378958434362847 | 19.05384126201724 | 19.280437680503887 | 4099200 |
| 167 | 2024-12-03 | 19.024282455444336 | 19.398660904596817 | 18.955318498791744 | 19.142507723367984 | 5437200 |
| 168 | 2024-12-04 | 18.975021362304688 | 19.20161773693557 | 18.876500627513565 | 19.053837574312244 | 4638600 |
| 169 | 2024-12-05 | 19.30999183654785 | 19.45777200761577 | 19.231175620036506 | 19.280435050683536 | 4611900 |
| 170 | 2024-12-06 | 19.07354164123535 | 19.398658742887015 | 18.89620469867505 | 19.2114695391704 | 3881500 |
| 171 | 2024-12-09 | 19.063692092895508 | 19.18191548534144 | 18.846946074866388 | 19.014430780103915 | 4689700 |
| 172 | 2024-12-10 | 19.290287017822266 | 19.418362663023245 | 19.122802325404496 | 19.20161854071128 | 3943800 |
| 173 | 2024-12-11 | 19.6942195892334 | 20.0784483890006 | 19.152358364991105 | 19.408511524544814 | 5672200 |
| 174 | 2024-12-12 | 19.0538387298584 | 19.477476599763634 | 19.014429681901245 | 19.38880812098687 | 9763500 |
| 175 | 2024-12-13 | 18.77798080444336 | 19.172061883614827 | 18.718869112349342 | 19.122802453390946 | 7473200 |
| 176 | 2024-12-16 | 18.502124786376953 | 18.817389646268595 | 18.423308571404043 | 18.787832860981208 | 3550100 |
| 177 | 2024-12-17 | 18.521827697753906 | 18.738573701398742 | 18.374047527440403 | 18.620348437671847 | 5972500 |
| 178 | 2024-12-18 | 17.891298294067383 | 18.511977651442873 | 17.82233433860941 | 18.511977651442873 | 9100400 |
| 179 | 2024-12-19 | 17.98982048034668 | 18.13760066521283 | 17.723815020111406 | 17.96026369172265 | 5927400 |
| 180 | 2024-12-20 | 18.571088790893555 | 18.75827800664391 | 17.83218606880861 | 17.83218606880861 | 5339400 |
| 181 | 2024-12-23 | 18.147449493408203 | 18.413454903297925 | 18.05878102344496 | 18.21641344135147 | 3590700 |
| 182 | 2024-12-26 | 17.960262298583984 | 18.167156044649897 | 17.851891173622654 | 18.06863530267217 | 3158900 |
| 183 | 2024-12-27 | 17.90114974975586 | 18.167155176648293 | 17.85189032068397 | 18.167155176648293 | 2898200 |
| 184 | 2024-12-30 | 17.842037200927734 | 18.048929048031276 | 17.654847997029286 | 17.861739844132824 | 5202900 |
| 185 | 2025-01-02 | 17.851890563964844 | 17.93070677903001 | 17.536623824577383 | 17.773074348899677 | 7506300 |
| 186 | 2025-01-03 | 17.615440368652344 | 17.97996654459137 | 17.516921507325907 | 17.832186373474887 | 6080100 |
| 187 | 2025-01-06 | 17.851890563964844 | 18.196710330420704 | 17.65484908673853 | 18.196710330420704 | 3643600 |
| 188 | 2025-01-07 | 17.871593475341797 | 18.13759890983272 | 17.713961042856837 | 17.871593475341797 | 5884900 |
| 189 | 2025-01-08 | 17.40854835510254 | 17.851890743763555 | 17.359288924863232 | 17.851890743763555 | 4415400 |
| 190 | 2025-01-09 | 17.48736572265625 | 17.595738731272203 | 17.319881018034746 | 17.408549501606537 | 2716100 |
| 191 | 2025-01-10 | 17.172100067138672 | 17.536624368447658 | 17.15239554297958 | 17.487364937176775 | 5176900 |
| 192 | 2025-01-13 | 16.915945053100586 | 17.260766671924017 | 16.906092792091155 | 17.172098201965802 | 3378600 |
| 193 | 2025-01-14 | 17.310029983520508 | 17.428255263045678 | 16.945505639978116 | 16.965208287293084 | 6447800 |
| 194 | 2025-01-15 | 18.068634033203125 | 18.177007029677224 | 17.477511501994805 | 17.5858844984689 | 10354800 |
| 195 | 2025-01-16 | 17.684406280517578 | 18.108042271823333 | 17.635144970509813 | 18.068635102943958 | 4803800 |
| 196 | 2025-01-17 | 17.743518829345703 | 17.7927782626029 | 17.398697159164534 | 17.78292600012608 | 3376800 |
| 197 | 2025-01-20 | 17.78292465209961 | 17.85189048420946 | 17.457807531517446 | 17.585885054880386 | 3702600 |
| 198 | 2025-01-21 | 17.842037200927734 | 17.940556054333225 | 17.674552519361054 | 17.782923633932427 | 2304400 |
| 199 | 2025-01-22 | 18.068634033203125 | 18.177007029677224 | 17.644996187851717 | 18.068634033203125 | 5113000 |
| 200 | 2025-01-23 | 17.91100311279297 | 18.186858939161507 | 17.713961626135255 | 18.13759950706052 | 4045300 |
| 201 | 2025-01-24 | 17.78318214416504 | 17.961410338826454 | 17.654462830559964 | 17.71387159925687 | 3027700 |
| 202 | 2025-01-27 | 18.45648765563965 | 18.53569997606241 | 17.654462675287853 | 17.82278909225756 | 4683800 |
| 203 | 2025-01-28 | 18.496095657348633 | 18.565406205009342 | 18.29806390240022 | 18.426785109687923 | 2642400 |
| 204 | 2025-01-29 | 18.406980514526367 | 18.7436333457395 | 18.37727518639438 | 18.7436333457395 | 2768500 |
| 205 | 2025-01-30 | 19.10009002685547 | 19.19910401169793 | 18.496094898748805 | 18.496094898748805 | 6883000 |
| 206 | 2025-01-31 | 18.812944412231445 | 19.248613127419766 | 18.733732090249088 | 19.248613127419766 | 5350000 |
| 207 | 2025-02-03 | 18.92186164855957 | 19.11989150489091 | 18.61491225510436 | 18.66442113561521 | 3247500 |
| 208 | 2025-02-04 | 18.951566696166992 | 19.010977357820476 | 18.654520942182952 | 18.783240265290477 | 3097400 |
| 209 | 2025-02-05 | 18.931764602661133 | 18.961468044245205 | 18.565406418367527 | 18.951566267526914 | 2382400 |
| 210 | 2025-02-06 | 18.97136878967285 | 19.060482886722404 | 18.832747700293858 | 18.89215646880333 | 2935200 |
| 211 | 2025-02-07 | 18.91196060180664 | 19.14959757171125 | 18.82284650202107 | 18.95156581917203 | 4110400 |
| 212 | 2025-02-10 | 19.070383071899414 | 19.3575270028816 | 19.020874195129696 | 19.169398936868305 | 3809900 |
| 213 | 2025-02-11 | 19.13969612121582 | 19.347629653780615 | 18.991173248567133 | 19.29812077051719 | 2743200 |
| 214 | 2025-02-12 | 19.010976791381836 | 19.100090892636032 | 18.753536264266472 | 18.852552142167887 | 3750400 |
| 215 | 2025-02-13 | 18.902057647705078 | 18.991171741938754 | 18.684224244339788 | 18.991171741938754 | 4227800 |
| 216 | 2025-02-14 | 19.308021545410156 | 19.426840970506863 | 18.83274762216472 | 18.902058166566675 | 7403900 |
| 217 | 2025-02-17 | 19.64467430114746 | 19.931818253743828 | 19.28821791585614 | 19.35752845998041 | 4852300 |
| 218 | 2025-02-18 | 19.337726593017578 | 19.723886413975606 | 19.248612497631775 | 19.654575870580132 | 3288900 |
| 219 | 2025-02-19 | 19.050580978393555 | 19.258514499590365 | 18.93176344219882 | 19.16940040315897 | 4886200 |
| 220 | 2025-02-20 | 18.991172790527344 | 19.050581560439806 | 18.842649921460815 | 18.97136923769961 | 2103800 |
| 221 | 2025-02-21 | 19.06097984313965 | 19.110720681207148 | 18.822220404931233 | 18.832168952043002 | 2873900 |
| 222 | 2025-02-24 | 18.36459732055664 | 19.110721300703684 | 18.314856480876735 | 19.090826103326563 | 4034800 |
| 223 | 2025-02-25 | 18.523773193359375 | 18.692894713992587 | 18.334754576771314 | 18.394443967144355 | 2350600 |
| 224 | 2025-02-26 | 18.314857482910156 | 18.772481202466487 | 18.25516809253029 | 18.772481202466487 | 3676900 |
| 225 | 2025-02-27 | 18.185529708862305 | 18.53371939212832 | 18.1656326133924 | 18.404392066556866 | 4777400 |
| 226 | 2025-02-28 | 17.996511459350586 | 18.2253223693886 | 17.698062611256784 | 17.946770617165452 | 5505200 |
| 227 | 2025-03-05 | 17.7080078125 | 17.85723412182591 | 17.518991109672175 | 17.598577589150032 | 4855700 |
| 228 | 2025-03-06 | 18.03630256652832 | 18.14573468912306 | 17.6284216154824 | 17.75775083263825 | 5760300 |
| 229 | 2025-03-07 | 18.25516700744629 | 18.48397790487822 | 17.77764811780798 | 17.926872533633528 | 4078700 |
| 230 | 2025-03-10 | 18.21537208557129 | 18.26511482050756 | 17.897026171944447 | 17.897026171944447 | 3042600 |
| 231 | 2025-03-11 | 18.006458282470703 | 18.23526917059122 | 17.82738823177071 | 18.185528333170698 | 3384700 |
| 232 | 2025-03-12 | 18.135786056518555 | 18.24521817859845 | 17.966664548527522 | 17.986561642995024 | 3261600 |
| 233 | 2025-03-13 | 18.41434097290039 | 18.45413326712367 | 17.926873509343363 | 18.14573587130014 | 4198100 |
| 234 | 2025-03-14 | 18.981393814086914 | 18.981393814086914 | 18.275064029815148 | 18.374545708310436 | 4893900 |
| 235 | 2025-03-17 | 19.349483489990234 | 19.46886226943712 | 18.86201413185907 | 18.951549165189977 | 4093400 |
| 236 | 2025-03-18 | 19.478809356689453 | 19.667827957046885 | 19.32958494482468 | 19.46886080956629 | 4166300 |
| 237 | 2025-03-19 | 19.598190307617188 | 19.80710410774571 | 19.42906879906446 | 19.468861090640257 | 4616800 |
| 238 | 2025-03-20 | 19.329586029052734 | 19.68772615560993 | 19.24999954509463 | 19.608137774160376 | 3339300 |
| 239 | 2025-03-21 | 19.55839729309082 | 19.55839729309082 | 19.10077547628503 | 19.140567770250474 | 5650900 |
| 240 | 2025-03-24 | 19.25 | 19.65999984741211 | 19.25 | 19.450000762939453 | 2778000 |
| 241 | 2025-03-25 | 19.520000457763672 | 19.770000457763672 | 19.209999084472656 | 19.209999084472656 | 2173100 |
| 242 | 2025-03-26 | 19.530000686645508 | 19.860000610351562 | 19.469999313354492 | 19.739999771118164 | 3376700 |
| 243 | 2025-03-27 | 19.479999542236328 | 19.600000381469727 | 19.3799991607666 | 19.5 | 3204500 |
| 244 | 2025-03-28 | 19.239999771118164 | 19.5 | 19.049999237060547 | 19.43000030517578 | 3476500 |
| 245 | 2025-03-31 | 19.1299991607666 | 19.350000381469727 | 19.06999969482422 | 19.100000381469727 | 3116500 |
| 246 | 2025-04-01 | 19.06999969482422 | 19.329999923706055 | 18.950000762939453 | 19.110000610351562 | 3422000 |
| 247 | 2025-04-02 | 19.420000076293945 | 19.510000228881836 | 18.989999771118164 | 19.0 | 4142200 |
| 248 | 2025-04-03 | 20.25 | 20.399999618530273 | 19.25 | 19.25 | 8631900 |
| 249 | 2025-04-04 | 19.43000030517578 | 19.889999389648438 | 19.43000030517578 | 19.889999389648438 | 3770600 |
| 250 | 2025-04-07 | 19.149999618530273 | 19.770000457763672 | 18.959999084472656 | 19.190000534057617 | 3651800 |
| 251 | 2025-04-08 | 19.190000534057617 | 19.610000610351562 | 19.0 | 19.200000762939453 | 3488100 |
| 252 | 2025-04-09 | 19.579999923706055 | 19.940000534057617 | 18.809999465942383 | 18.920000076293945 | 4853600 |
| 253 | 2025-04-10 | 19.6299991607666 | 19.6299991607666 | 19.229999542236328 | 19.469999313354492 | 3170700 |
| 254 | 2025-04-11 | 19.75 | 19.959999084472656 | 19.5 | 19.690000534057617 | 3495400 |