ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ALUP4.SA | ALUP4.SA | ALUP4.SA | ALUP4.SA | ALUP4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 9.098786354064941 | 9.144555529141716 | 8.924866575580081 | 9.089632155895837 | 26728 |
| 5 | 2024-04-12 | 9.08047866821289 | 9.135401132380448 | 9.016402913959585 | 9.1262478422947 | 24544 |
| 6 | 2024-04-15 | 8.952327728271484 | 9.098786734135606 | 8.906559459167275 | 9.080479244917038 | 42848 |
| 7 | 2024-04-16 | 9.007248878479004 | 9.016402167807271 | 8.705175804497673 | 8.934018932315738 | 67080 |
| 8 | 2024-04-17 | 8.915712356567383 | 9.06217135597128 | 8.906559066304053 | 8.988942310211518 | 51896 |
| 9 | 2024-04-18 | 8.915712356567383 | 8.988942310211518 | 8.897404868156348 | 8.915712356567383 | 40456 |
| 10 | 2024-04-19 | 9.007248878479004 | 9.062170430217172 | 8.915711445774921 | 8.92486564298747 | 39728 |
| 11 | 2024-04-22 | 9.084053039550781 | 9.181941918363869 | 8.927431580279867 | 9.054686749321869 | 33900 |
| 12 | 2024-04-23 | 8.9274320602417 | 9.07426538635547 | 8.9274320602417 | 9.054687236125266 | 42500 |
| 13 | 2024-04-24 | 8.96658706665039 | 9.054686872068961 | 8.888276335953337 | 8.995953357277399 | 28600 |
| 14 | 2024-04-25 | 8.878488540649414 | 9.005743729754375 | 8.86870039805494 | 8.937222063904658 | 35200 |
| 15 | 2024-04-26 | 9.015532493591309 | 9.201520265971274 | 8.907855460480555 | 8.907855460480555 | 29700 |
| 16 | 2024-04-29 | 9.113421440124512 | 9.132998658292596 | 8.92743273307061 | 9.06447699439782 | 16000 |
| 17 | 2024-04-30 | 9.025321006774902 | 9.132998033173418 | 9.025321006774902 | 9.103631741162475 | 9000 |
| 18 | 2024-05-02 | 9.299408912658691 | 9.465819462620857 | 9.02532133241297 | 9.02532133241297 | 51600 |
| 19 | 2024-05-03 | 9.485396385192871 | 9.514763610887771 | 9.299408623479817 | 9.299408623479817 | 23000 |
| 20 | 2024-05-06 | 9.553919792175293 | 9.622441457558896 | 9.387509233211391 | 9.44624182252943 | 28700 |
| 21 | 2024-05-07 | 9.553919792175293 | 9.602864238965442 | 9.495186269319579 | 9.573497010768747 | 16300 |
| 22 | 2024-05-08 | 9.563709259033203 | 9.612652774285607 | 9.465820361452968 | 9.465820361452968 | 16700 |
| 23 | 2024-05-09 | 9.475607872009277 | 9.573495819875143 | 9.465818797161424 | 9.573495819875143 | 11500 |
| 24 | 2024-05-10 | 9.475607872009277 | 9.583284894722997 | 9.299408258898136 | 9.514763237863136 | 19100 |
| 25 | 2024-05-13 | 9.534341812133789 | 9.583286259807359 | 9.377720326408522 | 9.377720326408522 | 21900 |
| 26 | 2024-05-14 | 9.544130325317383 | 9.642019214889539 | 9.475608662739456 | 9.583285694438718 | 14600 |
| 27 | 2024-05-15 | 9.818217277526855 | 9.818217277526855 | 9.504974344708176 | 9.504974344708176 | 43400 |
| 28 | 2024-05-16 | 9.710540771484375 | 9.906317614954297 | 9.64201910965431 | 9.828006877566327 | 14700 |
| 29 | 2024-05-17 | 9.60209846496582 | 9.720399362707079 | 9.5626648323854 | 9.720399362707079 | 17900 |
| 30 | 2024-05-20 | 9.562664985656738 | 9.720399518506602 | 9.562664985656738 | 9.602098618869205 | 13900 |
| 31 | 2024-05-21 | 9.641530990600586 | 9.779549158872149 | 9.602097362547548 | 9.602097362547548 | 6400 |
| 32 | 2024-05-22 | 9.661249160766602 | 9.730257781145383 | 9.621815529097022 | 9.641531874845843 | 15700 |
| 33 | 2024-05-23 | 9.690824508666992 | 9.759833131603584 | 9.631674529056193 | 9.631674529056193 | 11800 |
| 34 | 2024-05-24 | 9.651390075683594 | 9.710540990564278 | 9.611956445820438 | 9.700682348055514 | 7800 |
| 35 | 2024-05-27 | 9.690824508666992 | 9.690824508666992 | 9.533089976142227 | 9.6218158857304 | 4700 |
| 36 | 2024-05-28 | 9.464080810546875 | 9.680965310246549 | 9.464080810546875 | 9.680965310246549 | 8800 |
| 37 | 2024-05-29 | 9.483797073364258 | 9.671107523496197 | 9.46408072818674 | 9.503514358713689 | 9100 |
| 38 | 2024-05-31 | 9.503515243530273 | 9.513372946950868 | 9.39507204435572 | 9.493656599937678 | 30000 |
| 39 | 2024-06-03 | 9.52323055267334 | 9.5725228250923 | 9.37535467558836 | 9.483796922772552 | 22100 |
| 40 | 2024-06-04 | 9.503515243530273 | 9.611957502532826 | 9.454222965739294 | 9.513372946950868 | 22800 |
| 41 | 2024-06-05 | 9.690824508666992 | 9.749975428449767 | 9.523231332816437 | 9.552806322621835 | 22900 |
| 42 | 2024-06-06 | 9.84855842590332 | 9.858417068613193 | 9.661248915275312 | 9.680965260523143 | 42800 |
| 43 | 2024-06-07 | 9.730257987976074 | 9.858417528669412 | 9.641532079790537 | 9.848558885499472 | 15900 |
| 44 | 2024-06-10 | 9.671107292175293 | 9.740115908903874 | 9.611956377713732 | 9.730257266464966 | 11200 |
| 45 | 2024-06-11 | 9.690824508666992 | 9.769691774929374 | 9.690824508666992 | 9.740116785123975 | 5400 |
| 46 | 2024-06-12 | 9.55280590057373 | 9.730257711910161 | 9.55280590057373 | 9.69082408052117 | 24900 |
| 47 | 2024-06-13 | 9.651390075683594 | 9.710540990564278 | 9.562664173448518 | 9.562664173448518 | 8900 |
| 48 | 2024-06-14 | 9.592239379882812 | 9.700682569612182 | 9.592239379882812 | 9.611956665350668 | 5900 |
| 49 | 2024-06-17 | 9.562664985656738 | 9.661249538773891 | 9.523231352444272 | 9.592239975523093 | 10800 |
| 50 | 2024-06-18 | 9.60209846496582 | 9.671108027110526 | 9.572523475573496 | 9.64153209754624 | 10900 |
| 51 | 2024-06-19 | 9.84855842590332 | 9.858417068613193 | 9.60209799918799 | 9.60209799918799 | 19500 |
| 52 | 2024-06-20 | 9.818984031677246 | 9.858417664729284 | 9.661249499469093 | 9.838700378117279 | 18100 |
| 53 | 2024-06-21 | 9.789408683776855 | 9.838700018159555 | 9.75983275494091 | 9.799266386550233 | 6500 |
| 54 | 2024-06-24 | 10.035868644714355 | 10.045726347024441 | 9.769690938732237 | 9.7894082236962 | 25900 |
| 55 | 2024-06-25 | 9.937284469604492 | 10.055585363269792 | 9.927425826756068 | 10.006293089199602 | 8600 |
| 56 | 2024-06-26 | 9.86827564239502 | 9.937284260538286 | 9.818983369361867 | 9.897850630146147 | 13300 |
| 57 | 2024-06-27 | 9.838699340820312 | 9.907708896514661 | 9.720398454136696 | 9.868275267620122 | 14200 |
| 58 | 2024-06-28 | 9.818984031677246 | 9.818984031677246 | 9.690824489215128 | 9.779550398625208 | 12200 |
| 59 | 2024-07-01 | 9.858417510986328 | 9.858417510986328 | 9.621815716363926 | 9.818983878549261 | 23000 |
| 60 | 2024-07-02 | 9.799266815185547 | 9.858417735272855 | 9.749975478646766 | 9.858417735272855 | 10800 |
| 61 | 2024-07-03 | 9.858417510986328 | 9.937284775860462 | 9.848558867834072 | 9.848558867834072 | 25000 |
| 62 | 2024-07-04 | 9.878134727478027 | 10.006293326863776 | 9.848558798230282 | 9.848558798230282 | 11600 |
| 63 | 2024-07-05 | 9.99643611907959 | 10.006293822478476 | 9.66124975904556 | 9.957002484968058 | 20600 |
| 64 | 2024-07-08 | 9.99643611907959 | 10.02601110962024 | 9.878135216744992 | 10.006293822478476 | 16900 |
| 65 | 2024-07-09 | 10.095019340515137 | 10.104877983701483 | 9.976718442794876 | 9.996435729167567 | 8100 |
| 66 | 2024-07-10 | 10.213319778442383 | 10.302045682781221 | 10.134452516846064 | 10.134452516846064 | 15000 |
| 67 | 2024-07-11 | 10.262611389160156 | 10.321762301623023 | 10.134451862300494 | 10.272470031265943 | 10300 |
| 68 | 2024-07-12 | 10.341479301452637 | 10.420346562956473 | 10.2428956946588 | 10.331620658721677 | 11100 |
| 69 | 2024-07-15 | 10.282329559326172 | 10.430205442966953 | 10.242895927677168 | 10.34147953671371 | 10900 |
| 70 | 2024-07-16 | 10.262611389160156 | 10.410488200231393 | 10.233036403014653 | 10.233036403014653 | 9200 |
| 71 | 2024-07-17 | 10.24289608001709 | 10.24289608001709 | 10.075302907973269 | 10.24289608001709 | 13700 |
| 72 | 2024-07-18 | 10.154170036315918 | 10.242895942699286 | 10.144311393346223 | 10.144311393346223 | 4600 |
| 73 | 2024-07-19 | 10.055585861206055 | 10.233037680577095 | 9.927426318346079 | 10.154170414228183 | 6100 |
| 74 | 2024-07-22 | 10.193603515625 | 10.23303714674229 | 10.006293062688922 | 10.006293062688922 | 15800 |
| 75 | 2024-07-23 | 9.957001686096191 | 10.203462114562218 | 9.957001686096191 | 10.193603471782314 | 23200 |
| 76 | 2024-07-24 | 10.026010513305664 | 10.154170051588633 | 9.957001892757889 | 10.006293227336618 | 9600 |
| 77 | 2024-07-25 | 10.16402816772461 | 10.20346179744673 | 10.055584980859855 | 10.075302265806863 | 4200 |
| 78 | 2024-07-26 | 10.1738862991333 | 10.203462227801245 | 10.104877679251965 | 10.11473632214128 | 9700 |
| 79 | 2024-07-29 | 10.104877471923828 | 10.193603375763349 | 10.055585198660548 | 10.095018829236789 | 9100 |
| 80 | 2024-07-30 | 10.095019340515137 | 10.144311616274903 | 10.016152075368296 | 10.104877983701483 | 2500 |
| 81 | 2024-07-31 | 9.99643611907959 | 10.104878377843306 | 9.99643611907959 | 10.104878377843306 | 8300 |
| 82 | 2024-08-01 | 10.213319778442383 | 10.302045682781221 | 9.966859350910909 | 9.966859350910909 | 18300 |
| 83 | 2024-08-02 | 9.907709121704102 | 10.311904062102926 | 9.868275491913288 | 10.213319517539942 | 16500 |
| 84 | 2024-08-05 | 9.907709121704102 | 10.045726355886005 | 9.85841684942261 | 9.85841684942261 | 20800 |
| 85 | 2024-08-06 | 10.006293296813965 | 10.03586922597289 | 9.917568329853038 | 9.937284675787039 | 16000 |
| 86 | 2024-08-07 | 10.203461647033691 | 10.311903892127965 | 10.01615120348591 | 10.104877104095713 | 23800 |
| 87 | 2024-08-08 | 10.1738862991333 | 10.311904479067907 | 10.16402859641592 | 10.282329490571895 | 15600 |
| 88 | 2024-08-09 | 10.1738862991333 | 10.302045836178593 | 9.996435427985302 | 10.213319930518626 | 9100 |
| 89 | 2024-08-12 | 10.085160255432129 | 10.104877540940876 | 10.055585267340927 | 10.0654439100953 | 7400 |
| 90 | 2024-08-13 | 10.311904907226562 | 10.351338540249206 | 10.095019455516047 | 10.095019455516047 | 9800 |
| 91 | 2024-08-14 | 10.587939262390137 | 10.59779790468691 | 10.331620203705297 | 10.351337488298842 | 26000 |
| 92 | 2024-08-15 | 10.371055603027344 | 10.587940109885274 | 10.371055603027344 | 10.587940109885274 | 13600 |
| 93 | 2024-08-16 | 10.22317886352539 | 10.479497944889898 | 10.173886587851914 | 10.479497944889898 | 12400 |
| 94 | 2024-08-19 | 10.352083206176758 | 10.361999222041366 | 10.114104499286102 | 10.12402051515071 | 21500 |
| 95 | 2024-08-20 | 10.36199951171875 | 10.431410679068122 | 10.342168425078462 | 10.352083495576933 | 4800 |
| 96 | 2024-08-21 | 10.22317886352539 | 10.371915320099907 | 10.183515745395963 | 10.312420170084103 | 7900 |
| 97 | 2024-08-22 | 10.173600196838379 | 10.21326331678997 | 10.133937076886788 | 10.18351621323712 | 8300 |
| 98 | 2024-08-23 | 10.381832122802734 | 10.391747193853982 | 10.23309470931322 | 10.292589863837705 | 11800 |
| 99 | 2024-08-26 | 10.183516502380371 | 10.371916091088863 | 10.183516502380371 | 10.371916091088863 | 10800 |
| 100 | 2024-08-27 | 10.094273567199707 | 10.213262922460352 | 10.064525519152044 | 10.173599804040137 | 9300 |
| 101 | 2024-08-28 | 10.034778594970703 | 10.12402084941201 | 9.9653683729134 | 10.074441714095357 | 8400 |
| 102 | 2024-08-29 | 10.054611206054688 | 10.07444229393673 | 9.965368946476982 | 9.965368946476982 | 4900 |
| 103 | 2024-08-30 | 10.36199951171875 | 10.500820900774148 | 9.995115425261641 | 9.995115425261641 | 16600 |
| 104 | 2024-09-02 | 10.114105224609375 | 10.371915981717896 | 10.074442103949863 | 10.361999965142171 | 38200 |
| 105 | 2024-09-03 | 10.332252502441406 | 10.332252502441406 | 10.15376799284684 | 10.252926263875677 | 8000 |
| 106 | 2024-09-04 | 10.500821113586426 | 10.510737129929202 | 10.312420585647116 | 10.312420585647116 | 8100 |
| 107 | 2024-09-05 | 10.391746520996094 | 10.500820806287939 | 10.361999418481654 | 10.500820806287939 | 4700 |
| 108 | 2024-09-06 | 10.19343090057373 | 10.510736793894587 | 10.19343090057373 | 10.332252288004314 | 13600 |
| 109 | 2024-09-09 | 10.302505493164062 | 10.31242056384251 | 10.193431204910869 | 10.233094324554749 | 4600 |
| 110 | 2024-09-10 | 10.203347206115723 | 10.312420548563953 | 10.203347206115723 | 10.302505477900196 | 7700 |
| 111 | 2024-09-11 | 10.213263511657715 | 10.302505769662368 | 10.193431478481841 | 10.193431478481841 | 5900 |
| 112 | 2024-09-12 | 10.262842178344727 | 10.262842178344727 | 10.163683908299104 | 10.193431011055452 | 7600 |
| 113 | 2024-09-13 | 10.302505493164062 | 10.332252596486132 | 10.213263237554491 | 10.213263237554491 | 6200 |
| 114 | 2024-09-16 | 10.203347206115723 | 10.243010325700839 | 10.133936983252608 | 10.213263222422842 | 6800 |
| 115 | 2024-09-17 | 10.302505493164062 | 10.31242056384251 | 10.13393699826673 | 10.173600117910611 | 9300 |
| 116 | 2024-09-18 | 10.371915817260742 | 10.411578937291354 | 10.153768184270684 | 10.252926457168902 | 12900 |
| 117 | 2024-09-19 | 10.213263511657715 | 10.371915994491145 | 10.193431478481841 | 10.371915994491145 | 10000 |
| 118 | 2024-09-20 | 10.094273567199707 | 10.252926040880567 | 10.064525519152044 | 10.233094008848791 | 8700 |
| 119 | 2024-09-23 | 10.29258918762207 | 10.35208339259443 | 10.024862428316435 | 10.034778444359608 | 13100 |
| 120 | 2024-09-24 | 9.995115280151367 | 10.510736764319837 | 9.995115280151367 | 10.510736764319837 | 21700 |
| 121 | 2024-09-25 | 9.90587329864502 | 10.074441792650033 | 9.90587329864502 | 10.074441792650033 | 12100 |
| 122 | 2024-09-26 | 10.074441909790039 | 10.074441909790039 | 9.905873413825006 | 9.915789430209625 | 12700 |
| 123 | 2024-09-27 | 10.044694900512695 | 10.243010501848689 | 10.044694900512695 | 10.05461091699034 | 43700 |
| 124 | 2024-09-30 | 9.915789604187012 | 10.342168859772938 | 9.915789604187012 | 10.124021223700675 | 53000 |
| 125 | 2024-10-01 | 10.014947891235352 | 10.014947891235352 | 9.915789616809898 | 9.915789616809898 | 9800 |
| 126 | 2024-10-02 | 9.90587329864502 | 10.074441792650033 | 9.90587329864502 | 10.074441792650033 | 17100 |
| 127 | 2024-10-03 | 9.856294631958008 | 9.876126665440365 | 9.687727075574992 | 9.866210648699187 | 25400 |
| 128 | 2024-10-04 | 9.628231048583984 | 9.767052433454936 | 9.628231048583984 | 9.767052433454936 | 18600 |
| 129 | 2024-10-07 | 9.657979011535645 | 9.657979011535645 | 9.588568785733495 | 9.628231906998066 | 30000 |
| 130 | 2024-10-08 | 9.657979011535645 | 9.657979011535645 | 9.598484802460488 | 9.608399873544078 | 21900 |
| 131 | 2024-10-09 | 9.56873607635498 | 9.648062313280612 | 9.55882100597178 | 9.648062313280612 | 36700 |
| 132 | 2024-10-10 | 9.648062705993652 | 9.65797872242381 | 9.46957913846769 | 9.588568498699457 | 21100 |
| 133 | 2024-10-11 | 9.519158363342285 | 9.657978812079675 | 9.519158363342285 | 9.657978812079675 | 19400 |
| 134 | 2024-10-14 | 9.648062705993652 | 9.65797872242381 | 9.46957913846769 | 9.46957913846769 | 8000 |
| 135 | 2024-10-15 | 9.657979011535645 | 9.657979011535645 | 9.618315890271072 | 9.618315890271072 | 6200 |
| 136 | 2024-10-16 | 9.529073715209961 | 9.657979096869626 | 9.529073715209961 | 9.657979096869626 | 16200 |
| 137 | 2024-10-17 | 9.469578742980957 | 9.608399184631978 | 9.469578742980957 | 9.538988963806467 | 22000 |
| 138 | 2024-10-18 | 9.538989067077637 | 9.608399288654597 | 9.509241964350846 | 9.538989067077637 | 10400 |
| 139 | 2024-10-21 | 9.529073715209961 | 9.588568870454196 | 9.469579505609138 | 9.529073715209961 | 17000 |
| 140 | 2024-10-22 | 9.420000076293945 | 9.548905453973068 | 9.420000076293945 | 9.529073420956259 | 17100 |
| 141 | 2024-10-23 | 9.350589752197266 | 9.449747079292592 | 9.350589752197266 | 9.419999975728333 | 8000 |
| 142 | 2024-10-24 | 9.56873607635498 | 9.56873607635498 | 9.34067338160463 | 9.34067338160463 | 21400 |
| 143 | 2024-10-25 | 9.56873607635498 | 9.588568108408056 | 9.429915634556796 | 9.588568108408056 | 22700 |
| 144 | 2024-10-28 | 9.548905372619629 | 9.61831559630035 | 9.509242252567306 | 9.568736459824104 | 7900 |
| 145 | 2024-10-29 | 9.548905372619629 | 9.598484509095876 | 9.51915826899123 | 9.548905372619629 | 5400 |
| 146 | 2024-10-30 | 9.529073715209961 | 9.588568870454196 | 9.479495522423745 | 9.479495522423745 | 6300 |
| 147 | 2024-10-31 | 9.578652381896973 | 9.598484414549473 | 9.41999990325043 | 9.538989262235336 | 11600 |
| 148 | 2024-11-01 | 9.221684455871582 | 9.578652538668722 | 9.221684455871582 | 9.56873652218018 | 21500 |
| 149 | 2024-11-04 | 9.420000076293945 | 9.519158350091235 | 9.400168043277136 | 9.400168043277136 | 8600 |
| 150 | 2024-11-05 | 9.420000076293945 | 9.50924233358283 | 9.291094698614822 | 9.420000076293945 | 11100 |
| 151 | 2024-11-06 | 9.469578742980957 | 9.469578742980957 | 9.231600032456347 | 9.39025250613942 | 25800 |
| 152 | 2024-11-07 | 9.320841789245605 | 9.568736527743024 | 9.320841789245605 | 9.449747166741469 | 9300 |
| 153 | 2024-11-08 | 9.31092643737793 | 9.469578913924984 | 9.201852150519315 | 9.41999977859319 | 15300 |
| 154 | 2024-11-11 | 9.410083770751953 | 9.410083770751953 | 9.191937088127771 | 9.330757532408004 | 20100 |
| 155 | 2024-11-12 | 9.420000076293945 | 9.420000076293945 | 9.033283943256576 | 9.41008405978554 | 29700 |
| 156 | 2024-11-13 | 9.320841789245605 | 9.400168029913308 | 9.281178668911753 | 9.340673822234221 | 18300 |
| 157 | 2024-11-14 | 9.420000076293945 | 9.46957921319259 | 9.301010715123228 | 9.330757819005061 | 19500 |
| 158 | 2024-11-18 | 9.40999984741211 | 9.420000076293945 | 9.300000190734863 | 9.380000114440918 | 13400 |
| 159 | 2024-11-19 | 9.510000228881836 | 9.649999618530273 | 9.3100004196167 | 9.3100004196167 | 26700 |
| 160 | 2024-11-21 | 9.40999984741211 | 9.59000015258789 | 9.369999885559082 | 9.5 | 6000 |
| 161 | 2024-11-22 | 9.449999809265137 | 9.510000228881836 | 9.359999656677246 | 9.510000228881836 | 7200 |
| 162 | 2024-11-25 | 9.420000076293945 | 9.630000114440918 | 9.399999618530273 | 9.489999771118164 | 11800 |
| 163 | 2024-11-26 | 9.520000457763672 | 9.529999732971191 | 9.420000076293945 | 9.420000076293945 | 11200 |
| 164 | 2024-11-27 | 9.3100004196167 | 9.520000457763672 | 9.300000190734863 | 9.520000457763672 | 15300 |
| 165 | 2024-11-28 | 8.949999809265137 | 9.390000343322754 | 8.949999809265137 | 9.390000343322754 | 22800 |
| 166 | 2024-11-29 | 9.170000076293945 | 9.170000076293945 | 8.880000114440918 | 8.949999809265137 | 27600 |
| 167 | 2024-12-02 | 9.130000114440918 | 9.1899995803833 | 8.949999809265137 | 9.100000381469727 | 30800 |
| 168 | 2024-12-03 | 9.039999961853027 | 9.289999961853027 | 8.989999771118164 | 9.180000305175781 | 16400 |
| 169 | 2024-12-04 | 8.949999809265137 | 9.100000381469727 | 8.9399995803833 | 9.050000190734863 | 15800 |
| 170 | 2024-12-05 | 9.09000015258789 | 9.15999984741211 | 9.0 | 9.0 | 9700 |
| 171 | 2024-12-06 | 9.010000228881836 | 9.1899995803833 | 8.989999771118164 | 9.170000076293945 | 12700 |
| 172 | 2024-12-09 | 9.0 | 9.079999923706055 | 8.979999542236328 | 9.020000457763672 | 13200 |
| 173 | 2024-12-10 | 9.079999923706055 | 9.140000343322754 | 9.0 | 9.020000457763672 | 5800 |
| 174 | 2024-12-11 | 9.220000267028809 | 9.220000267028809 | 9.039999961853027 | 9.079999923706055 | 17300 |
| 175 | 2024-12-12 | 9.100000381469727 | 9.15999984741211 | 9.0 | 9.079999923706055 | 9900 |
| 176 | 2024-12-13 | 9.069999694824219 | 9.170000076293945 | 9.029999732971191 | 9.100000381469727 | 12400 |
| 177 | 2024-12-16 | 9.010000228881836 | 9.069999694824219 | 8.979999542236328 | 9.069999694824219 | 15700 |
| 178 | 2024-12-17 | 9.010000228881836 | 9.010000228881836 | 8.949999809265137 | 9.010000228881836 | 18000 |
| 179 | 2024-12-18 | 9.0 | 9.0 | 8.850000381469727 | 9.0 | 34100 |
| 180 | 2024-12-19 | 9.0 | 9.0 | 8.859999656677246 | 8.949999809265137 | 11700 |
| 181 | 2024-12-20 | 8.970000267028809 | 9.029999732971191 | 8.859999656677246 | 8.859999656677246 | 8700 |
| 182 | 2024-12-23 | 8.829999923706055 | 9.0 | 8.779999732971191 | 9.0 | 16500 |
| 183 | 2024-12-26 | 8.729999542236328 | 8.899999618530273 | 8.710000038146973 | 8.829999923706055 | 17700 |
| 184 | 2024-12-27 | 8.75 | 8.970000267028809 | 8.75 | 8.779999732971191 | 11200 |
| 185 | 2024-12-30 | 8.899999618530273 | 8.899999618530273 | 8.720000267028809 | 8.75 | 11400 |
| 186 | 2025-01-02 | 8.970000267028809 | 8.970000267028809 | 8.720000267028809 | 8.890000343322754 | 14800 |
| 187 | 2025-01-03 | 8.6899995803833 | 8.920000076293945 | 8.6899995803833 | 8.899999618530273 | 13800 |
| 188 | 2025-01-06 | 8.779999732971191 | 8.800000190734863 | 8.649999618530273 | 8.720000267028809 | 16800 |
| 189 | 2025-01-07 | 9.0600004196167 | 9.0600004196167 | 8.779999732971191 | 8.779999732971191 | 8200 |
| 190 | 2025-01-08 | 8.930000305175781 | 9.0600004196167 | 8.880000114440918 | 9.0600004196167 | 5500 |
| 191 | 2025-01-09 | 8.84000015258789 | 8.979999542236328 | 8.789999961853027 | 8.979999542236328 | 14000 |
| 192 | 2025-01-10 | 8.960000038146973 | 8.960000038146973 | 8.789999961853027 | 8.949999809265137 | 5500 |
| 193 | 2025-01-13 | 8.8100004196167 | 9.199999809265137 | 8.8100004196167 | 9.079999923706055 | 19200 |
| 194 | 2025-01-14 | 9.0600004196167 | 9.15999984741211 | 8.890000343322754 | 8.890000343322754 | 24900 |
| 195 | 2025-01-15 | 9.039999961853027 | 9.15999984741211 | 9.010000228881836 | 9.109999656677246 | 5500 |
| 196 | 2025-01-16 | 9.0 | 9.010000228881836 | 8.90999984741211 | 9.010000228881836 | 6400 |
| 197 | 2025-01-17 | 9.020000457763672 | 9.100000381469727 | 8.90999984741211 | 8.920000076293945 | 9000 |
| 198 | 2025-01-20 | 9.020000457763672 | 9.0600004196167 | 8.930000305175781 | 9.020000457763672 | 3900 |
| 199 | 2025-01-21 | 9.010000228881836 | 9.130000114440918 | 8.979999542236328 | 9.0 | 15700 |
| 200 | 2025-01-22 | 9.079999923706055 | 9.09000015258789 | 9.029999732971191 | 9.039999961853027 | 6300 |
| 201 | 2025-01-23 | 9.0 | 9.140000343322754 | 8.9399995803833 | 9.010000228881836 | 18800 |
| 202 | 2025-01-24 | 8.970000267028809 | 9.0 | 8.930000305175781 | 8.930000305175781 | 11500 |
| 203 | 2025-01-27 | 9.100000381469727 | 9.140000343322754 | 8.9399995803833 | 9.029999732971191 | 14400 |
| 204 | 2025-01-28 | 9.140000343322754 | 9.149999618530273 | 9.100000381469727 | 9.130000114440918 | 8100 |
| 205 | 2025-01-29 | 9.109999656677246 | 9.1899995803833 | 9.010000228881836 | 9.15999984741211 | 9000 |
| 206 | 2025-01-30 | 9.329999923706055 | 9.4399995803833 | 9.109999656677246 | 9.119999885559082 | 26700 |
| 207 | 2025-01-31 | 9.210000038146973 | 9.470000267028809 | 9.210000038146973 | 9.359999656677246 | 6100 |
| 208 | 2025-02-03 | 9.25 | 9.350000381469727 | 9.210000038146973 | 9.279999732971191 | 11800 |
| 209 | 2025-02-04 | 9.239999771118164 | 9.300000190734863 | 9.130000114440918 | 9.180000305175781 | 9300 |
| 210 | 2025-02-05 | 9.1899995803833 | 9.220000267028809 | 9.09000015258789 | 9.1899995803833 | 12800 |
| 211 | 2025-02-06 | 9.300000190734863 | 9.300000190734863 | 9.119999885559082 | 9.149999618530273 | 8600 |
| 212 | 2025-02-07 | 9.170000076293945 | 9.25 | 9.119999885559082 | 9.180000305175781 | 5500 |
| 213 | 2025-02-10 | 9.170000076293945 | 9.25 | 9.119999885559082 | 9.140000343322754 | 10100 |
| 214 | 2025-02-11 | 9.300000190734863 | 9.300000190734863 | 9.170000076293945 | 9.180000305175781 | 6800 |
| 215 | 2025-02-12 | 9.180000305175781 | 9.239999771118164 | 9.140000343322754 | 9.149999618530273 | 8300 |
| 216 | 2025-02-13 | 9.140000343322754 | 9.229999542236328 | 9.039999961853027 | 9.15999984741211 | 8100 |
| 217 | 2025-02-14 | 9.569999694824219 | 9.569999694824219 | 9.130000114440918 | 9.130000114440918 | 17500 |
| 218 | 2025-02-17 | 9.210000038146973 | 9.600000381469727 | 9.210000038146973 | 9.5600004196167 | 18500 |
| 219 | 2025-02-18 | 9.140000343322754 | 9.4399995803833 | 9.140000343322754 | 9.399999618530273 | 11600 |
| 220 | 2025-02-19 | 9.350000381469727 | 9.390000343322754 | 9.140000343322754 | 9.140000343322754 | 4700 |
| 221 | 2025-02-20 | 9.270000457763672 | 9.399999618530273 | 9.210000038146973 | 9.210000038146973 | 6100 |
| 222 | 2025-02-21 | 9.350000381469727 | 9.380000114440918 | 9.289999961853027 | 9.380000114440918 | 3200 |
| 223 | 2025-02-24 | 9.25 | 9.399999618530273 | 9.220000267028809 | 9.25 | 8500 |
| 224 | 2025-02-25 | 9.40999984741211 | 9.520000457763672 | 9.229999542236328 | 9.229999542236328 | 13000 |
| 225 | 2025-02-26 | 9.34000015258789 | 9.449999809265137 | 9.300000190734863 | 9.430000305175781 | 5800 |
| 226 | 2025-02-27 | 9.319999694824219 | 9.420000076293945 | 9.199999809265137 | 9.420000076293945 | 12500 |
| 227 | 2025-02-28 | 9.100000381469727 | 9.359999656677246 | 9.079999923706055 | 9.300000190734863 | 16300 |
| 228 | 2025-03-05 | 9.149999618530273 | 9.15999984741211 | 8.989999771118164 | 9.0600004196167 | 11000 |
| 229 | 2025-03-06 | 9.069999694824219 | 9.130000114440918 | 9.010000228881836 | 9.100000381469727 | 16700 |
| 230 | 2025-03-07 | 9.289999961853027 | 9.289999961853027 | 9.0 | 9.050000190734863 | 13600 |
| 231 | 2025-03-10 | 9.319999694824219 | 9.470000267028809 | 9.270000457763672 | 9.270000457763672 | 14300 |
| 232 | 2025-03-11 | 9.510000228881836 | 9.510000228881836 | 9.260000228881836 | 9.289999961853027 | 16800 |
| 233 | 2025-03-12 | 9.460000038146973 | 9.550000190734863 | 9.40999984741211 | 9.520000457763672 | 6400 |
| 234 | 2025-03-13 | 9.5600004196167 | 9.649999618530273 | 9.5 | 9.5 | 16600 |
| 235 | 2025-03-14 | 9.670000076293945 | 9.770000457763672 | 9.529999732971191 | 9.5600004196167 | 19700 |
| 236 | 2025-03-17 | 9.770000457763672 | 9.829999923706055 | 9.630000114440918 | 9.670000076293945 | 9600 |
| 237 | 2025-03-18 | 9.779999732971191 | 9.859999656677246 | 9.75 | 9.75 | 7900 |
| 238 | 2025-03-19 | 9.989999771118164 | 10.039999961853027 | 9.779999732971191 | 9.779999732971191 | 13400 |
| 239 | 2025-03-20 | 9.800000190734863 | 9.970000267028809 | 9.789999961853027 | 9.899999618530273 | 12800 |
| 240 | 2025-03-21 | 9.850000381469727 | 9.880000114440918 | 9.699999809265137 | 9.880000114440918 | 21400 |
| 241 | 2025-03-24 | 9.779999732971191 | 9.890000343322754 | 9.729999542236328 | 9.890000343322754 | 11900 |
| 242 | 2025-03-25 | 9.720000267028809 | 9.829999923706055 | 9.6899995803833 | 9.789999961853027 | 7300 |
| 243 | 2025-03-26 | 9.710000038146973 | 9.75 | 9.670000076293945 | 9.720000267028809 | 7800 |
| 244 | 2025-03-27 | 9.729999542236328 | 9.75 | 9.6899995803833 | 9.729999542236328 | 8900 |
| 245 | 2025-03-28 | 9.640000343322754 | 9.710000038146973 | 9.640000343322754 | 9.710000038146973 | 5800 |
| 246 | 2025-03-31 | 9.600000381469727 | 9.699999809265137 | 9.550000190734863 | 9.640000343322754 | 8100 |
| 247 | 2025-04-01 | 9.529999732971191 | 9.699999809265137 | 9.479999542236328 | 9.510000228881836 | 13200 |
| 248 | 2025-04-02 | 9.960000038146973 | 10.039999961853027 | 9.630000114440918 | 9.630000114440918 | 46500 |
| 249 | 2025-04-03 | 9.979999542236328 | 10.100000381469727 | 9.880000114440918 | 9.970000267028809 | 13700 |
| 250 | 2025-04-04 | 9.779999732971191 | 9.9399995803833 | 9.739999771118164 | 9.930000305175781 | 15900 |
| 251 | 2025-04-07 | 9.770000457763672 | 9.829999923706055 | 9.65999984741211 | 9.760000228881836 | 22400 |
| 252 | 2025-04-08 | 9.729999542236328 | 9.760000228881836 | 9.649999618530273 | 9.739999771118164 | 23800 |
| 253 | 2025-04-09 | 9.729999542236328 | 9.979999542236328 | 9.319999694824219 | 9.600000381469727 | 30500 |
| 254 | 2025-04-10 | 9.75 | 9.869999885559082 | 9.680000305175781 | 9.8100004196167 | 17900 |
| 255 | 2025-04-11 | 9.8100004196167 | 9.84000015258789 | 9.720000267028809 | 9.75 | 28700 |