ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ALUP3.SA | ALUP3.SA | ALUP3.SA | ALUP3.SA | ALUP3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 9.438226699829102 | 9.502433029135826 | 9.337332209131986 | 9.438226699829102 | 15704 |
| 5 | 2024-04-12 | 9.465743064880371 | 9.575810278409033 | 9.355676761073285 | 9.410710367837616 | 13832 |
| 6 | 2024-04-15 | 9.337331771850586 | 9.493260771634832 | 9.254782730296924 | 9.392365375941226 | 29848 |
| 7 | 2024-04-16 | 9.584981918334961 | 9.713393665133923 | 9.263954825641454 | 9.291471173666167 | 39936 |
| 8 | 2024-04-17 | 9.484087944030762 | 9.704220538503964 | 9.44739887504472 | 9.603326963374634 | 27040 |
| 9 | 2024-04-18 | 9.465743064880371 | 9.557465742820924 | 9.41988309049246 | 9.493261232844901 | 18720 |
| 10 | 2024-04-19 | 9.548293113708496 | 9.676703942127256 | 9.34650323948809 | 9.465742255757581 | 30368 |
| 11 | 2024-04-22 | 9.60743236541748 | 10.028552600892978 | 9.48990944009499 | 9.91103060955225 | 29800 |
| 12 | 2024-04-23 | 9.29404067993164 | 9.597639898077249 | 9.274454145783281 | 9.597639898077249 | 26400 |
| 13 | 2024-04-24 | 8.970853805541992 | 9.294039517411125 | 8.931679808163363 | 9.294039517411125 | 32800 |
| 14 | 2024-04-25 | 8.931679725646973 | 9.088375713713834 | 8.912093194129495 | 8.990441188162926 | 15200 |
| 15 | 2024-04-26 | 9.068788528442383 | 9.303832493598744 | 8.921885349733387 | 9.039407332311567 | 21200 |
| 16 | 2024-04-29 | 9.127549171447754 | 9.186310630491906 | 9.010027187341157 | 9.010027187341157 | 13600 |
| 17 | 2024-04-30 | 9.147136688232422 | 9.225484678086008 | 9.05899496615171 | 9.225484678086008 | 10700 |
| 18 | 2024-05-02 | 9.499702453613281 | 9.58784417394075 | 9.166723036368039 | 9.166723036368039 | 28600 |
| 19 | 2024-05-03 | 9.440942764282227 | 9.685780482851957 | 9.440942764282227 | 9.538877291321054 | 17800 |
| 20 | 2024-05-06 | 9.627018928527832 | 9.793508650301499 | 9.44094267512408 | 9.607432396897748 | 14800 |
| 21 | 2024-05-07 | 9.587844848632812 | 9.73474710352824 | 9.587844848632812 | 9.59763858135431 | 11700 |
| 22 | 2024-05-08 | 9.695572853088379 | 9.695572853088379 | 9.56825806696518 | 9.56825806696518 | 7800 |
| 23 | 2024-05-09 | 9.6466064453125 | 9.666192977046485 | 9.57805124928912 | 9.6466064453125 | 6600 |
| 24 | 2024-05-10 | 9.489910125732422 | 9.695573858933153 | 9.421355859326122 | 9.597639326064414 | 16900 |
| 25 | 2024-05-13 | 9.578051567077637 | 9.685780764125088 | 9.421355572079673 | 9.421355572079673 | 13900 |
| 26 | 2024-05-14 | 9.74454116821289 | 9.783715166451646 | 9.695573436918998 | 9.77392143339651 | 6000 |
| 27 | 2024-05-15 | 9.842475891113281 | 10.028552135267814 | 9.744540435885598 | 9.744540435885598 | 25200 |
| 28 | 2024-05-16 | 9.636812210083008 | 10.018758431811525 | 9.636812210083008 | 9.852269651815584 | 9400 |
| 29 | 2024-05-17 | 9.74531364440918 | 9.86367766349023 | 9.695995067957007 | 9.695995067957007 | 7800 |
| 30 | 2024-05-20 | 9.735448837280273 | 9.843948942864525 | 9.636812634205548 | 9.646675596041558 | 13500 |
| 31 | 2024-05-21 | 9.794631004333496 | 9.903131106513294 | 9.725584629606818 | 9.903131106513294 | 5000 |
| 32 | 2024-05-22 | 9.784768104553223 | 9.843949642469358 | 9.745313432384604 | 9.794632007763774 | 7400 |
| 33 | 2024-05-23 | 9.774904251098633 | 9.834086729989602 | 9.765040347837873 | 9.824222826728843 | 6500 |
| 34 | 2024-05-24 | 9.824222564697266 | 9.824222564697266 | 9.735449319065367 | 9.774903990382482 | 8800 |
| 35 | 2024-05-27 | 9.765039443969727 | 9.843948781404647 | 9.745312579947747 | 9.824221917382667 | 3300 |
| 36 | 2024-05-28 | 9.666403770446777 | 9.814358551049478 | 9.567766622929273 | 9.814358551049478 | 3200 |
| 37 | 2024-05-29 | 9.70585823059082 | 9.70585823059082 | 9.518447842511225 | 9.59735718254257 | 5100 |
| 38 | 2024-05-31 | 9.656539916992188 | 9.735449259140706 | 9.607221342980974 | 9.705858491003402 | 10900 |
| 39 | 2024-06-03 | 9.676267623901367 | 9.755176965242836 | 9.607221244722421 | 9.607221244722421 | 10000 |
| 40 | 2024-06-04 | 9.725584983825684 | 9.824222128071444 | 9.617084877694166 | 9.676267352376327 | 16100 |
| 41 | 2024-06-05 | 10.110268592834473 | 10.110268592834473 | 9.725584863830502 | 9.784767337782464 | 15800 |
| 42 | 2024-06-06 | 10.08067798614502 | 10.159587325550678 | 9.912995404739611 | 9.912995404739611 | 22200 |
| 43 | 2024-06-07 | 9.765039443969727 | 10.218768604557273 | 9.765039443969727 | 10.080677734382911 | 12300 |
| 44 | 2024-06-10 | 9.853813171386719 | 9.952450318398364 | 9.695994488706924 | 9.81435850071677 | 9800 |
| 45 | 2024-06-11 | 9.942586898803711 | 9.952450802119003 | 9.86367755362857 | 9.952450802119003 | 2800 |
| 46 | 2024-06-12 | 9.69599437713623 | 9.94258630115429 | 9.557902561043642 | 9.94258630115429 | 27900 |
| 47 | 2024-06-13 | 9.794631004333496 | 9.853812536186663 | 9.61708452742702 | 9.705857765880259 | 7000 |
| 48 | 2024-06-14 | 9.70585823059082 | 9.804494435293236 | 9.607221085214873 | 9.794631473294467 | 3700 |
| 49 | 2024-06-17 | 9.676267623901367 | 9.853813171582896 | 9.656539818229225 | 9.784767733077498 | 7400 |
| 50 | 2024-06-18 | 9.666403770446777 | 9.79463168595011 | 9.666403770446777 | 9.686130635546146 | 5000 |
| 51 | 2024-06-19 | 9.784768104553223 | 9.883405255311562 | 9.56776693728903 | 9.666404088047369 | 27400 |
| 52 | 2024-06-20 | 9.804494857788086 | 9.991905253943562 | 9.77490408916959 | 9.784767992266948 | 9500 |
| 53 | 2024-06-21 | 9.843949317932129 | 9.96231427120929 | 9.843949317932129 | 9.932722562553224 | 4900 |
| 54 | 2024-06-24 | 9.952449798583984 | 10.110268473020941 | 9.90313122765406 | 9.912995129974744 | 13200 |
| 55 | 2024-06-25 | 9.972177505493164 | 10.090541521326111 | 9.952450639857796 | 9.952450639857796 | 6900 |
| 56 | 2024-06-26 | 9.873540878295898 | 10.021495656659864 | 9.843949170084274 | 10.011631753922655 | 34900 |
| 57 | 2024-06-27 | 9.942586898803711 | 10.041224050609435 | 9.873541456943862 | 9.883405360259154 | 15100 |
| 58 | 2024-06-28 | 9.912995338439941 | 9.952450007878893 | 9.903131435911824 | 9.903131435911824 | 3500 |
| 59 | 2024-07-01 | 10.031359672546387 | 10.031359672546387 | 9.784767745375971 | 9.903131757536945 | 9600 |
| 60 | 2024-07-02 | 10.09054183959961 | 10.09054183959961 | 10.031360300153235 | 10.031360300153235 | 6000 |
| 61 | 2024-07-03 | 10.169451713562012 | 10.169451713562012 | 9.962314452566517 | 10.070814564259939 | 26400 |
| 62 | 2024-07-04 | 10.139860153198242 | 10.189178728573168 | 10.060950808867796 | 10.159587959617646 | 9900 |
| 63 | 2024-07-05 | 10.120132446289062 | 10.1595871151749 | 10.060949972623554 | 10.110268543899227 | 12300 |
| 64 | 2024-07-08 | 10.307541847229004 | 10.406178989387053 | 10.021495263778865 | 10.120132405936914 | 7700 |
| 65 | 2024-07-09 | 10.455497741699219 | 10.455497741699219 | 10.327269830940484 | 10.327269830940484 | 3900 |
| 66 | 2024-07-10 | 10.593588829040527 | 10.790862180101392 | 10.366724710488919 | 10.652771304695555 | 20400 |
| 67 | 2024-07-11 | 10.751407623291016 | 10.78099933176742 | 10.159587563866129 | 10.633043611406038 | 15600 |
| 68 | 2024-07-12 | 10.65277099609375 | 10.741544236667838 | 10.573861657955343 | 10.741544236667838 | 8000 |
| 69 | 2024-07-15 | 10.554134368896484 | 10.751407723883851 | 10.51467969789901 | 10.64290761380919 | 8800 |
| 70 | 2024-07-16 | 10.544270515441895 | 10.554134418405923 | 10.386451830711673 | 10.544270515441895 | 10900 |
| 71 | 2024-07-17 | 10.613316535949707 | 10.613316535949707 | 10.40617928409047 | 10.544270158214275 | 7600 |
| 72 | 2024-07-18 | 10.504815101623535 | 10.514679003890237 | 10.425905764836903 | 10.46536043323022 | 2200 |
| 73 | 2024-07-19 | 10.603453636169434 | 10.603453636169434 | 10.425907134734295 | 10.504816481889108 | 4600 |
| 74 | 2024-07-22 | 10.761271476745605 | 10.761271476745605 | 10.277951528597617 | 10.534407356841934 | 7600 |
| 75 | 2024-07-23 | 10.780999183654785 | 10.780999183654785 | 10.544270222463537 | 10.563998027843448 | 6900 |
| 76 | 2024-07-24 | 10.593588829040527 | 10.75140750988922 | 10.544270256106927 | 10.75140750988922 | 7900 |
| 77 | 2024-07-25 | 10.248360633850098 | 10.613316566130662 | 10.248360633850098 | 10.50481551824081 | 7000 |
| 78 | 2024-07-26 | 10.475225448608398 | 10.53440792782393 | 10.159588067921826 | 10.258224279049582 | 6400 |
| 79 | 2024-07-29 | 10.416043281555176 | 10.633043497346454 | 10.406179378835517 | 10.583724924421695 | 4200 |
| 80 | 2024-07-30 | 10.199042320251465 | 10.327270236040095 | 10.199042320251465 | 10.327270236040095 | 1600 |
| 81 | 2024-07-31 | 10.248360633850098 | 10.27795140115027 | 10.18917815857622 | 10.199042061234122 | 2400 |
| 82 | 2024-08-01 | 10.850044250488281 | 10.938817490318218 | 10.307541849829168 | 10.34699651856764 | 16200 |
| 83 | 2024-08-02 | 10.751407623291016 | 10.840180867373135 | 10.652771417056975 | 10.840180867373135 | 4900 |
| 84 | 2024-08-05 | 10.721816062927246 | 10.721816062927246 | 10.149722910769103 | 10.514678822271817 | 23000 |
| 85 | 2024-08-06 | 10.65277099609375 | 10.73168033423216 | 10.563997755519663 | 10.7119525293608 | 3000 |
| 86 | 2024-08-07 | 10.642908096313477 | 10.751408211307075 | 10.455498635747517 | 10.751408211307075 | 16800 |
| 87 | 2024-08-08 | 10.583724975585938 | 10.761271462703956 | 10.514679537561616 | 10.751407559936613 | 4100 |
| 88 | 2024-08-09 | 10.741544723510742 | 10.790862356577355 | 10.514679660575398 | 10.583725099407499 | 5100 |
| 89 | 2024-08-12 | 10.573862075805664 | 10.751407623296446 | 10.573862075805664 | 10.751407623296446 | 2700 |
| 90 | 2024-08-13 | 10.850044250488281 | 10.850044250488281 | 10.504815193521527 | 10.61331623805745 | 7000 |
| 91 | 2024-08-14 | 11.145956039428711 | 11.205137579118535 | 10.8303177119464 | 10.85004551895875 | 10600 |
| 92 | 2024-08-15 | 10.948681831359863 | 11.195273756024063 | 10.820453917653655 | 11.145955182956515 | 6300 |
| 93 | 2024-08-16 | 10.65277099609375 | 10.919089777142501 | 10.544269950648307 | 10.919089777142501 | 6400 |
| 94 | 2024-08-19 | 10.791634559631348 | 10.801553568314281 | 10.543665018130431 | 10.64285226717356 | 11300 |
| 95 | 2024-08-20 | 10.702364921569824 | 10.8313091912187 | 10.593258668449401 | 10.593258668449401 | 2200 |
| 96 | 2024-08-21 | 10.632933616638184 | 10.692445773588524 | 10.632933616638184 | 10.692445773588524 | 2300 |
| 97 | 2024-08-22 | 10.632933616638184 | 10.70236478172314 | 10.623014608503567 | 10.623014608503567 | 4800 |
| 98 | 2024-08-23 | 10.801553726196289 | 10.890821967861283 | 10.672609449219637 | 10.761878636813377 | 3600 |
| 99 | 2024-08-26 | 10.712284088134766 | 10.8114713344567 | 10.702365079723961 | 10.761878184260086 | 2300 |
| 100 | 2024-08-27 | 10.613096237182617 | 10.732121504153804 | 9.928700715616104 | 10.712284432622974 | 12400 |
| 101 | 2024-08-28 | 10.424639701843262 | 10.603177127638146 | 10.375045604594622 | 10.404801684572316 | 4800 |
| 102 | 2024-08-29 | 10.41472053527832 | 10.523826790827853 | 10.315532342285136 | 10.315532342285136 | 2200 |
| 103 | 2024-08-30 | 10.662690162658691 | 10.920578709894725 | 10.593258994529267 | 10.593258994529267 | 10800 |
| 104 | 2024-09-02 | 10.265939712524414 | 11.049523449951108 | 10.265939712524414 | 10.712284711780093 | 41700 |
| 105 | 2024-09-03 | 10.513908386230469 | 10.652770716788966 | 10.365126101580914 | 10.365126101580914 | 7000 |
| 106 | 2024-09-04 | 10.781715393066406 | 10.781715393066406 | 10.553583872271998 | 10.553583872271998 | 5400 |
| 107 | 2024-09-05 | 10.771796226501465 | 10.771796226501465 | 10.583339796693815 | 10.771796226501465 | 2200 |
| 108 | 2024-09-06 | 10.781715393066406 | 10.910659666270137 | 10.682528145475727 | 10.880903586585804 | 7500 |
| 109 | 2024-09-09 | 10.424639701843262 | 10.78171549936176 | 10.424639701843262 | 10.78171549936176 | 6600 |
| 110 | 2024-09-10 | 10.632933616638184 | 10.652770686978737 | 10.484151332404975 | 10.503989348674208 | 3800 |
| 111 | 2024-09-11 | 10.58333969116211 | 10.632933786699713 | 10.56350167457559 | 10.632933786699713 | 2700 |
| 112 | 2024-09-12 | 10.503990173339844 | 10.593259361702534 | 10.444477065788465 | 10.583340352789179 | 4400 |
| 113 | 2024-09-13 | 10.513908386230469 | 10.66268972495134 | 10.513908386230469 | 10.513908386230469 | 1400 |
| 114 | 2024-09-16 | 10.613096237182617 | 10.662690334902795 | 10.513908987670995 | 10.513908987670995 | 2000 |
| 115 | 2024-09-17 | 10.662690162658691 | 10.75195934792722 | 10.494070800691187 | 10.603177057170099 | 3800 |
| 116 | 2024-09-18 | 10.811471939086914 | 10.811471939086914 | 10.444477120721336 | 10.583340408452402 | 6000 |
| 117 | 2024-09-19 | 10.494071006774902 | 10.791634648204012 | 10.48415199801056 | 10.791634648204012 | 4800 |
| 118 | 2024-09-20 | 10.41472053527832 | 10.583339895809505 | 10.315532342285136 | 10.474233640259973 | 2900 |
| 119 | 2024-09-23 | 10.34528923034668 | 10.761878121899478 | 10.196506942832851 | 10.761878121899478 | 3600 |
| 120 | 2024-09-24 | 10.375045776367188 | 10.414720865637227 | 10.246101499757373 | 10.305614606626804 | 4600 |
| 121 | 2024-09-25 | 10.216344833374023 | 10.494070442336584 | 10.216344833374023 | 10.494070442336584 | 1600 |
| 122 | 2024-09-26 | 10.226263999938965 | 10.335370254381386 | 10.216344991554553 | 10.275857150003619 | 1400 |
| 123 | 2024-09-27 | 10.295695304870605 | 10.414720569293946 | 10.047725767506464 | 10.27585728783569 | 22000 |
| 124 | 2024-09-30 | 10.384964942932129 | 10.384964942932129 | 9.948538008402883 | 10.127076385794734 | 21000 |
| 125 | 2024-10-01 | 10.127076148986816 | 10.454395869265445 | 10.127076148986816 | 10.454395869265445 | 6600 |
| 126 | 2024-10-02 | 10.047725677490234 | 10.256020124847181 | 10.03780666906164 | 10.127075853061575 | 5300 |
| 127 | 2024-10-03 | 9.889025688171387 | 10.037807036329149 | 9.750162402876398 | 10.037807036329149 | 11000 |
| 128 | 2024-10-04 | 9.829512596130371 | 9.879106694233773 | 9.72040633704588 | 9.829512596130371 | 5000 |
| 129 | 2024-10-07 | 9.958456993103027 | 10.097320280283956 | 9.740243526369785 | 9.770000553148469 | 10600 |
| 130 | 2024-10-08 | 10.008050918579102 | 10.008050918579102 | 9.81959353595774 | 9.81959353595774 | 8300 |
| 131 | 2024-10-09 | 9.81959342956543 | 10.057644907451552 | 9.750162260893372 | 10.008050810144914 | 12500 |
| 132 | 2024-10-10 | 10.0675630569458 | 10.097320083143508 | 9.829512522936565 | 9.829512522936565 | 7000 |
| 133 | 2024-10-11 | 9.859268188476562 | 10.008050475420378 | 9.839431117774605 | 9.898943275809174 | 5800 |
| 134 | 2024-10-14 | 9.918781280517578 | 9.998131455087423 | 9.88902520153606 | 9.998131455087423 | 1900 |
| 135 | 2024-10-15 | 10.027887344360352 | 10.087400447126207 | 9.86918699822297 | 9.86918699822297 | 4500 |
| 136 | 2024-10-16 | 9.918781280517578 | 10.216344908118844 | 9.918781280517578 | 10.087400637960672 | 4400 |
| 137 | 2024-10-17 | 9.908862113952637 | 10.037806382051347 | 9.799755862143888 | 9.869187027301393 | 4500 |
| 138 | 2024-10-18 | 9.809675216674805 | 9.908862463840938 | 9.730325040570413 | 9.908862463840938 | 3800 |
| 139 | 2024-10-21 | 9.81959342956543 | 9.988212792850767 | 9.809675366847085 | 9.809675366847085 | 5700 |
| 140 | 2024-10-22 | 9.938619613647461 | 9.938619613647461 | 9.740243224976302 | 9.779918313524789 | 4800 |
| 141 | 2024-10-23 | 9.730324745178223 | 9.819592981139133 | 9.730324745178223 | 9.769999832025967 | 2700 |
| 142 | 2024-10-24 | 10.017970085144043 | 10.017970085144043 | 9.720406439321485 | 9.829512699553963 | 5200 |
| 143 | 2024-10-25 | 9.908862113952637 | 9.918781122097617 | 9.839430948795131 | 9.918781122097617 | 5300 |
| 144 | 2024-10-28 | 9.849349975585938 | 9.978294243928753 | 9.799755880695827 | 9.799755880695827 | 2000 |
| 145 | 2024-10-29 | 9.829512596130371 | 10.037807051421666 | 9.829512596130371 | 10.017969979737552 | 2200 |
| 146 | 2024-10-30 | 9.918781280517578 | 9.9584563678025 | 9.819593089340923 | 9.918781280517578 | 3600 |
| 147 | 2024-10-31 | 9.898943901062012 | 10.077482278300236 | 9.898943901062012 | 9.918781918945706 | 3800 |
| 148 | 2024-11-01 | 9.660893440246582 | 9.968376098431987 | 9.660893440246582 | 9.918781999249985 | 12300 |
| 149 | 2024-11-04 | 9.918781280517578 | 9.928700288820982 | 9.670811748504638 | 9.670811748504638 | 3300 |
| 150 | 2024-11-05 | 9.750162124633789 | 9.948537565159299 | 9.740243116125335 | 9.849350317860901 | 5600 |
| 151 | 2024-11-06 | 9.918781280517578 | 9.918781280517578 | 9.621217652916311 | 9.750161923074483 | 10400 |
| 152 | 2024-11-07 | 9.710487365722656 | 10.017970018407663 | 9.710487365722656 | 9.908862812973267 | 5900 |
| 153 | 2024-11-08 | 9.779918670654297 | 9.819593760651584 | 9.571624211686354 | 9.700568490659725 | 10700 |
| 154 | 2024-11-11 | 9.591462135314941 | 9.799756592234257 | 9.581543126430986 | 9.799756592234257 | 8200 |
| 155 | 2024-11-12 | 9.551786422729492 | 9.720405779044189 | 9.422842153434212 | 9.59146150974891 | 16000 |
| 156 | 2024-11-13 | 9.770000457763672 | 9.8394316277119 | 9.472436814383236 | 9.571624064890885 | 9100 |
| 157 | 2024-11-14 | 9.770000457763672 | 9.898943788830739 | 9.720406359545475 | 9.770000457763672 | 6300 |
| 158 | 2024-11-18 | 9.869999885559082 | 9.869999885559082 | 9.609999656677246 | 9.800000190734863 | 4500 |
| 159 | 2024-11-19 | 10.180000305175781 | 10.25 | 9.829999923706055 | 9.850000381469727 | 10000 |
| 160 | 2024-11-21 | 9.850000381469727 | 9.9399995803833 | 9.850000381469727 | 9.899999618530273 | 4700 |
| 161 | 2024-11-22 | 9.949999809265137 | 9.989999771118164 | 9.670000076293945 | 9.760000228881836 | 3000 |
| 162 | 2024-11-25 | 9.859999656677246 | 10.0 | 9.859999656677246 | 9.979999542236328 | 9600 |
| 163 | 2024-11-26 | 9.979999542236328 | 10.0 | 9.850000381469727 | 9.859999656677246 | 6300 |
| 164 | 2024-11-27 | 9.65999984741211 | 10.0 | 9.65999984741211 | 9.880000114440918 | 9700 |
| 165 | 2024-11-28 | 9.3100004196167 | 9.65999984741211 | 9.260000228881836 | 9.550000190734863 | 9700 |
| 166 | 2024-11-29 | 9.40999984741211 | 9.460000038146973 | 9.180000305175781 | 9.3100004196167 | 10000 |
| 167 | 2024-12-02 | 9.369999885559082 | 9.5 | 9.180000305175781 | 9.5 | 15200 |
| 168 | 2024-12-03 | 9.449999809265137 | 9.670000076293945 | 9.369999885559082 | 9.489999771118164 | 7500 |
| 169 | 2024-12-04 | 9.210000038146973 | 9.380000114440918 | 9.210000038146973 | 9.220000267028809 | 6500 |
| 170 | 2024-12-05 | 9.239999771118164 | 9.369999885559082 | 9.239999771118164 | 9.3100004196167 | 6600 |
| 171 | 2024-12-06 | 9.300000190734863 | 9.380000114440918 | 9.140000343322754 | 9.270000457763672 | 13400 |
| 172 | 2024-12-09 | 9.239999771118164 | 9.3100004196167 | 9.15999984741211 | 9.3100004196167 | 5700 |
| 173 | 2024-12-10 | 9.239999771118164 | 9.34000015258789 | 9.199999809265137 | 9.239999771118164 | 2800 |
| 174 | 2024-12-11 | 9.4399995803833 | 9.539999961853027 | 9.289999961853027 | 9.350000381469727 | 4600 |
| 175 | 2024-12-12 | 9.15999984741211 | 9.489999771118164 | 9.140000343322754 | 9.34000015258789 | 8800 |
| 176 | 2024-12-13 | 9.119999885559082 | 9.239999771118164 | 9.109999656677246 | 9.15999984741211 | 4800 |
| 177 | 2024-12-16 | 9.149999618530273 | 9.289999961853027 | 9.149999618530273 | 9.15999984741211 | 3600 |
| 178 | 2024-12-17 | 9.239999771118164 | 9.239999771118164 | 9.029999732971191 | 9.149999618530273 | 5900 |
| 179 | 2024-12-18 | 8.989999771118164 | 9.119999885559082 | 8.970000267028809 | 9.109999656677246 | 16400 |
| 180 | 2024-12-19 | 9.140000343322754 | 9.140000343322754 | 8.9399995803833 | 8.949999809265137 | 8600 |
| 181 | 2024-12-20 | 9.100000381469727 | 9.279999732971191 | 9.010000228881836 | 9.119999885559082 | 5300 |
| 182 | 2024-12-23 | 8.90999984741211 | 9.039999961853027 | 8.859999656677246 | 9.039999961853027 | 18400 |
| 183 | 2024-12-26 | 8.800000190734863 | 8.970000267028809 | 8.800000190734863 | 8.90999984741211 | 9600 |
| 184 | 2024-12-27 | 8.949999809265137 | 9.1899995803833 | 8.850000381469727 | 9.1899995803833 | 4700 |
| 185 | 2024-12-30 | 9.0 | 9.0 | 8.850000381469727 | 8.899999618530273 | 4200 |
| 186 | 2025-01-02 | 8.960000038146973 | 9.0 | 8.819999694824219 | 8.869999885559082 | 9700 |
| 187 | 2025-01-03 | 8.859999656677246 | 9.010000228881836 | 8.859999656677246 | 8.90999984741211 | 7100 |
| 188 | 2025-01-06 | 9.050000190734863 | 9.050000190734863 | 8.720000267028809 | 8.720000267028809 | 8000 |
| 189 | 2025-01-07 | 9.140000343322754 | 9.220000267028809 | 8.949999809265137 | 9.119999885559082 | 5500 |
| 190 | 2025-01-08 | 9.170000076293945 | 9.210000038146973 | 9.039999961853027 | 9.079999923706055 | 2500 |
| 191 | 2025-01-09 | 9.119999885559082 | 9.130000114440918 | 8.899999618530273 | 9.020000457763672 | 5500 |
| 192 | 2025-01-10 | 9.100000381469727 | 9.100000381469727 | 8.880000114440918 | 9.050000190734863 | 2900 |
| 193 | 2025-01-13 | 9.199999809265137 | 9.40999984741211 | 8.930000305175781 | 8.930000305175781 | 5200 |
| 194 | 2025-01-14 | 9.369999885559082 | 9.420000076293945 | 9.130000114440918 | 9.140000343322754 | 4600 |
| 195 | 2025-01-15 | 9.300000190734863 | 9.5 | 9.260000228881836 | 9.420000076293945 | 5100 |
| 196 | 2025-01-16 | 9.140000343322754 | 9.300000190734863 | 9.079999923706055 | 9.300000190734863 | 2700 |
| 197 | 2025-01-17 | 9.149999618530273 | 9.359999656677246 | 9.100000381469727 | 9.100000381469727 | 4300 |
| 198 | 2025-01-20 | 9.119999885559082 | 9.170000076293945 | 9.010000228881836 | 9.130000114440918 | 4700 |
| 199 | 2025-01-21 | 9.170000076293945 | 9.359999656677246 | 9.130000114440918 | 9.270000457763672 | 8800 |
| 200 | 2025-01-22 | 9.3100004196167 | 9.3100004196167 | 9.170000076293945 | 9.170000076293945 | 2400 |
| 201 | 2025-01-23 | 9.170000076293945 | 9.380000114440918 | 9.15999984741211 | 9.380000114440918 | 3600 |
| 202 | 2025-01-24 | 9.220000267028809 | 9.270000457763672 | 9.149999618530273 | 9.149999618530273 | 4500 |
| 203 | 2025-01-27 | 9.4399995803833 | 9.470000267028809 | 9.119999885559082 | 9.210000038146973 | 7300 |
| 204 | 2025-01-28 | 9.569999694824219 | 9.569999694824219 | 9.359999656677246 | 9.359999656677246 | 2300 |
| 205 | 2025-01-29 | 9.390000343322754 | 9.579999923706055 | 9.380000114440918 | 9.579999923706055 | 5300 |
| 206 | 2025-01-30 | 9.75 | 9.75 | 9.399999618530273 | 9.529999732971191 | 8300 |
| 207 | 2025-01-31 | 9.710000038146973 | 9.850000381469727 | 9.699999809265137 | 9.850000381469727 | 2800 |
| 208 | 2025-02-03 | 9.760000228881836 | 9.760000228881836 | 9.5 | 9.699999809265137 | 7000 |
| 209 | 2025-02-04 | 9.59000015258789 | 9.699999809265137 | 9.520000457763672 | 9.65999984741211 | 8800 |
| 210 | 2025-02-05 | 9.319999694824219 | 9.710000038146973 | 9.319999694824219 | 9.710000038146973 | 5400 |
| 211 | 2025-02-06 | 9.579999923706055 | 9.649999618530273 | 9.289999961853027 | 9.649999618530273 | 6300 |
| 212 | 2025-02-07 | 9.460000038146973 | 9.670000076293945 | 9.449999809265137 | 9.640000343322754 | 1700 |
| 213 | 2025-02-10 | 9.5 | 9.59000015258789 | 9.390000343322754 | 9.460000038146973 | 6700 |
| 214 | 2025-02-11 | 9.579999923706055 | 9.699999809265137 | 9.420000076293945 | 9.420000076293945 | 2700 |
| 215 | 2025-02-12 | 9.5600004196167 | 9.59000015258789 | 9.529999732971191 | 9.59000015258789 | 1600 |
| 216 | 2025-02-13 | 9.520000457763672 | 9.5600004196167 | 9.449999809265137 | 9.5600004196167 | 4300 |
| 217 | 2025-02-14 | 9.859999656677246 | 9.869999885559082 | 9.510000228881836 | 9.630000114440918 | 10700 |
| 218 | 2025-02-17 | 9.819999694824219 | 9.979999542236328 | 9.75 | 9.899999618530273 | 7800 |
| 219 | 2025-02-18 | 9.59000015258789 | 9.899999618530273 | 9.520000457763672 | 9.800000190734863 | 4200 |
| 220 | 2025-02-19 | 9.699999809265137 | 9.789999961853027 | 9.510000228881836 | 9.510000228881836 | 2000 |
| 221 | 2025-02-20 | 9.75 | 9.75 | 9.550000190734863 | 9.699999809265137 | 3600 |
| 222 | 2025-02-21 | 9.670000076293945 | 9.789999961853027 | 9.630000114440918 | 9.779999732971191 | 5400 |
| 223 | 2025-02-24 | 9.630000114440918 | 9.739999771118164 | 9.579999923706055 | 9.65999984741211 | 3700 |
| 224 | 2025-02-25 | 9.859999656677246 | 9.859999656677246 | 9.550000190734863 | 9.550000190734863 | 4100 |
| 225 | 2025-02-26 | 9.729999542236328 | 9.819999694824219 | 9.729999542236328 | 9.739999771118164 | 3100 |
| 226 | 2025-02-27 | 9.59000015258789 | 9.739999771118164 | 9.510000228881836 | 9.6899995803833 | 8400 |
| 227 | 2025-02-28 | 9.470000267028809 | 9.59000015258789 | 9.319999694824219 | 9.59000015258789 | 8900 |
| 228 | 2025-03-05 | 9.390000343322754 | 9.449999809265137 | 9.220000267028809 | 9.390000343322754 | 8300 |
| 229 | 2025-03-06 | 9.210000038146973 | 9.430000305175781 | 9.210000038146973 | 9.430000305175781 | 6300 |
| 230 | 2025-03-07 | 9.4399995803833 | 9.4399995803833 | 9.109999656677246 | 9.239999771118164 | 12900 |
| 231 | 2025-03-10 | 9.359999656677246 | 9.649999618530273 | 9.3100004196167 | 9.3100004196167 | 9400 |
| 232 | 2025-03-11 | 9.600000381469727 | 9.600000381469727 | 9.3100004196167 | 9.319999694824219 | 8100 |
| 233 | 2025-03-12 | 9.710000038146973 | 9.720000267028809 | 9.59000015258789 | 9.600000381469727 | 7300 |
| 234 | 2025-03-13 | 9.680000305175781 | 9.84000015258789 | 9.539999961853027 | 9.640000343322754 | 15300 |
| 235 | 2025-03-14 | 9.899999618530273 | 9.930000305175781 | 9.529999732971191 | 9.680000305175781 | 7000 |
| 236 | 2025-03-17 | 9.859999656677246 | 9.9399995803833 | 9.84000015258789 | 9.90999984741211 | 6700 |
| 237 | 2025-03-18 | 9.899999618530273 | 9.989999771118164 | 9.720000267028809 | 9.779999732971191 | 4800 |
| 238 | 2025-03-19 | 9.970000267028809 | 10.180000305175781 | 9.949999809265137 | 10.0 | 5700 |
| 239 | 2025-03-20 | 10.020000457763672 | 10.140000343322754 | 9.75 | 10.140000343322754 | 5500 |
| 240 | 2025-03-21 | 10.039999961853027 | 10.180000305175781 | 9.920000076293945 | 9.920000076293945 | 10000 |
| 241 | 2025-03-24 | 9.9399995803833 | 10.210000038146973 | 9.9399995803833 | 10.130000114440918 | 4100 |
| 242 | 2025-03-25 | 9.789999961853027 | 10.039999961853027 | 9.789999961853027 | 9.890000343322754 | 2100 |
| 243 | 2025-03-26 | 9.899999618530273 | 10.0600004196167 | 9.75 | 9.789999961853027 | 3800 |
| 244 | 2025-03-27 | 9.899999618530273 | 10.149999618530273 | 9.899999618530273 | 10.0600004196167 | 3600 |
| 245 | 2025-03-28 | 10.029999732971191 | 10.130000114440918 | 9.949999809265137 | 10.039999961853027 | 1500 |
| 246 | 2025-03-31 | 9.979999542236328 | 9.989999771118164 | 9.930000305175781 | 9.989999771118164 | 2000 |
| 247 | 2025-04-01 | 9.899999618530273 | 10.09000015258789 | 9.789999961853027 | 9.899999618530273 | 18200 |
| 248 | 2025-04-02 | 10.210000038146973 | 10.300000190734863 | 9.84000015258789 | 9.84000015258789 | 25100 |
| 249 | 2025-04-03 | 10.220000267028809 | 10.319999694824219 | 10.020000457763672 | 10.020000457763672 | 5500 |
| 250 | 2025-04-04 | 10.130000114440918 | 10.239999771118164 | 10.029999732971191 | 10.029999732971191 | 6300 |
| 251 | 2025-04-07 | 9.899999618530273 | 10.180000305175781 | 9.899999618530273 | 10.029999732971191 | 6700 |
| 252 | 2025-04-08 | 9.90999984741211 | 10.0600004196167 | 9.770000457763672 | 10.0600004196167 | 7500 |
| 253 | 2025-04-09 | 9.930000305175781 | 10.350000381469727 | 9.710000038146973 | 9.90999984741211 | 9600 |
| 254 | 2025-04-10 | 10.149999618530273 | 10.470000267028809 | 9.869999885559082 | 9.899999618530273 | 9200 |
| 255 | 2025-04-11 | 10.239999771118164 | 10.300000190734863 | 10.079999923706055 | 10.149999618530273 | 13800 |