ImGabreuw
17 KiB
17 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | AMER3.SA | AMER3.SA | AMER3.SA | AMER3.SA | AMER3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 56.0 | 58.0 | 55.0 | 55.0 | 152785 |
| 5 | 2024-04-12 | 53.0 | 56.0 | 53.0 | 56.0 | 157524 |
| 6 | 2024-04-15 | 50.0 | 54.0 | 50.0 | 53.0 | 226432 |
| 7 | 2024-04-16 | 52.0 | 54.0 | 49.0 | 50.0 | 278741 |
| 8 | 2024-04-17 | 53.0 | 56.0 | 52.0 | 53.0 | 233131 |
| 9 | 2024-04-18 | 52.0 | 54.0 | 52.0 | 54.0 | 103447 |
| 10 | 2024-04-19 | 52.0 | 55.0 | 51.0 | 52.0 | 184591 |
| 11 | 2024-04-22 | 53.0 | 54.0 | 52.0 | 52.0 | 42072 |
| 12 | 2024-04-23 | 52.0 | 54.0 | 51.0 | 53.0 | 148023 |
| 13 | 2024-04-24 | 53.0 | 55.0 | 52.0 | 53.0 | 227516 |
| 14 | 2024-04-25 | 55.0 | 57.0 | 53.0 | 53.0 | 293603 |
| 15 | 2024-04-26 | 56.0 | 59.0 | 56.0 | 56.0 | 230827 |
| 16 | 2024-04-29 | 55.0 | 57.0 | 55.0 | 56.0 | 100116 |
| 17 | 2024-04-30 | 56.0 | 58.0 | 54.0 | 55.0 | 162229 |
| 18 | 2024-05-02 | 56.0 | 58.0 | 56.0 | 57.0 | 121640 |
| 19 | 2024-05-03 | 54.0 | 58.0 | 54.0 | 57.0 | 215430 |
| 20 | 2024-05-06 | 54.0 | 55.0 | 54.0 | 55.0 | 39200 |
| 21 | 2024-05-07 | 54.0 | 56.0 | 54.0 | 55.0 | 72801 |
| 22 | 2024-05-08 | 54.0 | 55.0 | 53.0 | 54.0 | 78076 |
| 23 | 2024-05-09 | 53.0 | 54.0 | 53.0 | 54.0 | 92059 |
| 24 | 2024-05-10 | 53.0 | 55.0 | 53.0 | 54.0 | 108582 |
| 25 | 2024-05-13 | 53.0 | 54.0 | 53.0 | 53.0 | 51978 |
| 26 | 2024-05-14 | 54.0 | 54.0 | 53.0 | 53.0 | 38550 |
| 27 | 2024-05-15 | 53.0 | 56.0 | 53.0 | 53.0 | 161223 |
| 28 | 2024-05-16 | 53.0 | 55.0 | 53.0 | 54.0 | 70777 |
| 29 | 2024-05-17 | 53.0 | 54.0 | 53.0 | 53.0 | 46369 |
| 30 | 2024-05-20 | 53.0 | 54.0 | 52.0 | 53.0 | 60172 |
| 31 | 2024-05-21 | 53.0 | 55.0 | 53.0 | 54.0 | 96311 |
| 32 | 2024-05-22 | 53.0 | 56.0 | 53.0 | 54.0 | 221989 |
| 33 | 2024-05-23 | 52.0 | 55.0 | 51.0 | 53.0 | 196335 |
| 34 | 2024-05-24 | 55.0 | 55.0 | 51.0 | 52.0 | 261757 |
| 35 | 2024-05-27 | 55.0 | 56.0 | 53.0 | 55.0 | 218484 |
| 36 | 2024-05-28 | 53.0 | 55.0 | 53.0 | 55.0 | 208717 |
| 37 | 2024-05-29 | 52.0 | 53.0 | 52.0 | 53.0 | 99314 |
| 38 | 2024-05-31 | 46.0 | 53.0 | 46.0 | 52.0 | 527205 |
| 39 | 2024-06-03 | 41.0 | 47.0 | 41.0 | 46.0 | 352230 |
| 40 | 2024-06-04 | 36.0 | 41.0 | 34.0 | 41.0 | 609843 |
| 41 | 2024-06-05 | 37.0 | 39.0 | 36.0 | 37.0 | 131024 |
| 42 | 2024-06-06 | 37.0 | 39.0 | 36.0 | 38.0 | 152524 |
| 43 | 2024-06-07 | 34.0 | 37.0 | 34.0 | 37.0 | 200611 |
| 44 | 2024-06-10 | 34.0 | 35.0 | 34.0 | 35.0 | 81327 |
| 45 | 2024-06-11 | 36.0 | 36.0 | 34.0 | 35.0 | 131169 |
| 46 | 2024-06-12 | 36.0 | 37.0 | 35.0 | 36.0 | 112247 |
| 47 | 2024-06-13 | 39.0 | 45.0 | 35.0 | 36.0 | 534449 |
| 48 | 2024-06-14 | 40.0 | 41.0 | 38.0 | 40.0 | 153919 |
| 49 | 2024-06-17 | 43.0 | 44.0 | 38.0 | 39.0 | 212144 |
| 50 | 2024-06-18 | 42.0 | 45.0 | 41.0 | 42.0 | 112396 |
| 51 | 2024-06-19 | 41.0 | 43.0 | 41.0 | 43.0 | 91404 |
| 52 | 2024-06-20 | 40.0 | 43.0 | 39.0 | 42.0 | 202157 |
| 53 | 2024-06-21 | 40.0 | 41.0 | 39.0 | 40.0 | 42853 |
| 54 | 2024-06-24 | 41.0 | 44.0 | 40.0 | 41.0 | 149288 |
| 55 | 2024-06-25 | 41.0 | 43.0 | 39.0 | 42.0 | 153332 |
| 56 | 2024-06-26 | 40.0 | 42.0 | 39.0 | 40.0 | 152418 |
| 57 | 2024-06-27 | 40.0 | 41.0 | 39.0 | 41.0 | 103742 |
| 58 | 2024-06-28 | 39.0 | 40.0 | 38.0 | 40.0 | 153197 |
| 59 | 2024-07-01 | 40.0 | 41.0 | 38.0 | 39.0 | 157126 |
| 60 | 2024-07-02 | 39.0 | 41.0 | 39.0 | 41.0 | 121453 |
| 61 | 2024-07-03 | 39.0 | 42.0 | 39.0 | 40.0 | 177466 |
| 62 | 2024-07-04 | 40.0 | 42.0 | 39.0 | 40.0 | 198770 |
| 63 | 2024-07-05 | 45.0 | 49.0 | 40.0 | 40.0 | 455961 |
| 64 | 2024-07-08 | 50.0 | 50.0 | 46.0 | 46.0 | 330402 |
| 65 | 2024-07-09 | 69.0 | 69.0 | 50.0 | 50.0 | 789396 |
| 66 | 2024-07-10 | 76.0 | 88.0 | 73.0 | 75.0 | 1166067 |
| 67 | 2024-07-11 | 77.0 | 86.0 | 76.0 | 83.0 | 604023 |
| 68 | 2024-07-12 | 69.0 | 79.0 | 69.0 | 77.0 | 606811 |
| 69 | 2024-07-15 | 62.0 | 69.0 | 61.0 | 67.0 | 499488 |
| 70 | 2024-07-16 | 67.0 | 68.0 | 62.0 | 62.0 | 534443 |
| 71 | 2024-07-17 | 73.0 | 75.0 | 66.0 | 68.0 | 499315 |
| 72 | 2024-07-18 | 75.0 | 80.0 | 74.0 | 78.0 | 344486 |
| 73 | 2024-07-19 | 70.0 | 78.0 | 68.0 | 78.0 | 304549 |
| 74 | 2024-07-22 | 77.0 | 78.0 | 70.0 | 71.0 | 285159 |
| 75 | 2024-07-23 | 78.0 | 87.0 | 77.0 | 77.0 | 589037 |
| 76 | 2024-07-24 | 76.0 | 83.0 | 75.0 | 80.0 | 340915 |
| 77 | 2024-07-25 | 76.0 | 79.0 | 75.0 | 76.0 | 236161 |
| 78 | 2024-07-26 | 70.0 | 81.0 | 70.0 | 77.0 | 443849 |
| 79 | 2024-07-29 | 63.0 | 72.0 | 63.0 | 70.0 | 337289 |
| 80 | 2024-07-30 | 62.0 | 65.0 | 59.0 | 64.0 | 320885 |
| 81 | 2024-07-31 | 55.0 | 59.0 | 55.0 | 58.0 | 409293 |
| 82 | 2024-08-01 | 62.0 | 64.0 | 55.0 | 55.0 | 300111 |
| 83 | 2024-08-02 | 62.0 | 66.0 | 61.0 | 63.0 | 174215 |
| 84 | 2024-08-05 | 61.0 | 63.0 | 57.0 | 58.0 | 180688 |
| 85 | 2024-08-06 | 60.0 | 63.0 | 59.0 | 60.0 | 156177 |
| 86 | 2024-08-07 | 60.0 | 61.0 | 58.0 | 60.0 | 169086 |
| 87 | 2024-08-08 | 59.0 | 61.0 | 58.0 | 59.0 | 132268 |
| 88 | 2024-08-09 | 54.0 | 59.0 | 54.0 | 59.0 | 564501 |
| 89 | 2024-08-12 | 46.0 | 54.0 | 42.0 | 46.0 | 1381720 |
| 90 | 2024-08-13 | 41.0 | 46.0 | 41.0 | 44.0 | 1527385 |
| 91 | 2024-08-14 | 33.0 | 37.0 | 33.0 | 37.0 | 2674716 |
| 92 | 2024-08-15 | 14.0 | 16.0 | 9.0 | 10.0 | 14810648 |
| 93 | 2024-08-16 | 14.0 | 16.0 | 13.0 | 15.0 | 4495324 |
| 94 | 2024-08-19 | 10.0 | 15.0 | 9.0 | 14.0 | 8241221 |
| 95 | 2024-08-20 | 9.0 | 11.0 | 9.0 | 10.0 | 3074604 |
| 96 | 2024-08-21 | 8.0 | 10.0 | 7.0 | 9.0 | 5944135 |
| 97 | 2024-08-22 | 7.0 | 9.0 | 7.0 | 8.0 | 6164187 |
| 98 | 2024-08-23 | 6.0 | 8.0 | 5.0 | 7.0 | 8649618 |
| 99 | 2024-08-26 | 5.0 | 7.0 | 5.0 | 6.0 | 3816390 |
| 100 | 2024-08-27 | 7.0 | 7.650000095367432 | 5.400000095367432 | 5.400000095367432 | 14952800 |
| 101 | 2024-08-28 | 7.099999904632568 | 7.579999923706055 | 6.71999979019165 | 7.059999942779541 | 14433200 |
| 102 | 2024-08-29 | 6.0 | 7.329999923706055 | 6.0 | 7.090000152587891 | 22712100 |
| 103 | 2024-08-30 | 5.769999980926514 | 6.21999979019165 | 5.760000228881836 | 6.090000152587891 | 10839600 |
| 104 | 2024-09-02 | 6.980000019073486 | 7.25 | 5.769999980926514 | 5.769999980926514 | 17826600 |
| 105 | 2024-09-03 | 6.440000057220459 | 7.179999828338623 | 6.440000057220459 | 7.179999828338623 | 16102100 |
| 106 | 2024-09-04 | 6.510000228881836 | 6.940000057220459 | 6.5 | 6.699999809265137 | 10226900 |
| 107 | 2024-09-05 | 6.590000152587891 | 6.840000152587891 | 6.510000228881836 | 6.599999904632568 | 7262100 |
| 108 | 2024-09-06 | 6.639999866485596 | 7.139999866485596 | 6.590000152587891 | 6.639999866485596 | 8001600 |
| 109 | 2024-09-09 | 6.889999866485596 | 6.889999866485596 | 6.630000114440918 | 6.78000020980835 | 3911300 |
| 110 | 2024-09-10 | 6.579999923706055 | 7.050000190734863 | 6.53000020980835 | 6.949999809265137 | 13498400 |
| 111 | 2024-09-11 | 6.590000152587891 | 6.739999771118164 | 6.5 | 6.590000152587891 | 3635000 |
| 112 | 2024-09-12 | 6.639999866485596 | 6.739999771118164 | 6.559999942779541 | 6.619999885559082 | 2412200 |
| 113 | 2024-09-13 | 6.579999923706055 | 6.71999979019165 | 6.550000190734863 | 6.699999809265137 | 4628000 |
| 114 | 2024-09-16 | 6.630000114440918 | 6.690000057220459 | 6.53000020980835 | 6.590000152587891 | 2932300 |
| 115 | 2024-09-17 | 6.579999923706055 | 6.639999866485596 | 6.5 | 6.610000133514404 | 3359700 |
| 116 | 2024-09-18 | 6.519999980926514 | 6.610000133514404 | 6.480000019073486 | 6.570000171661377 | 2717400 |
| 117 | 2024-09-19 | 6.230000019073486 | 6.579999923706055 | 6.190000057220459 | 6.519999980926514 | 2418100 |
| 118 | 2024-09-20 | 5.78000020980835 | 6.28000020980835 | 5.699999809265137 | 6.21999979019165 | 3300900 |
| 119 | 2024-09-23 | 5.429999828338623 | 5.880000114440918 | 5.420000076293945 | 5.800000190734863 | 2491200 |
| 120 | 2024-09-24 | 5.550000190734863 | 5.639999866485596 | 5.449999809265137 | 5.550000190734863 | 2125600 |
| 121 | 2024-09-25 | 5.320000171661377 | 5.670000076293945 | 5.300000190734863 | 5.670000076293945 | 1962100 |
| 122 | 2024-09-26 | 5.150000095367432 | 5.360000133514404 | 5.090000152587891 | 5.300000190734863 | 2156100 |
| 123 | 2024-09-27 | 5.150000095367432 | 5.239999771118164 | 5.099999904632568 | 5.119999885559082 | 1594500 |
| 124 | 2024-09-30 | 4.650000095367432 | 5.170000076293945 | 4.650000095367432 | 5.119999885559082 | 3083000 |
| 125 | 2024-10-01 | 4.559999942779541 | 4.769999980926514 | 4.349999904632568 | 4.690000057220459 | 4233600 |
| 126 | 2024-10-02 | 4.460000038146973 | 4.650000095367432 | 4.440000057220459 | 4.619999885559082 | 1690400 |
| 127 | 2024-10-03 | 4.309999942779541 | 4.46999979019165 | 4.25 | 4.449999809265137 | 1548500 |
| 128 | 2024-10-04 | 4.329999923706055 | 4.380000114440918 | 4.210000038146973 | 4.300000190734863 | 1171600 |
| 129 | 2024-10-07 | 4.150000095367432 | 4.460000038146973 | 4.130000114440918 | 4.349999904632568 | 1265500 |
| 130 | 2024-10-08 | 4.039999961853027 | 4.119999885559082 | 4.0 | 4.070000171661377 | 1932500 |
| 131 | 2024-10-09 | 3.8399999141693115 | 4.010000228881836 | 3.799999952316284 | 4.0 | 2378700 |
| 132 | 2024-10-10 | 3.9700000286102295 | 3.9700000286102295 | 3.759999990463257 | 3.819999933242798 | 3109700 |
| 133 | 2024-10-11 | 4.159999847412109 | 4.170000076293945 | 3.9100000858306885 | 3.9700000286102295 | 2360900 |
| 134 | 2024-10-14 | 3.9700000286102295 | 4.159999847412109 | 3.9100000858306885 | 4.159999847412109 | 3552700 |
| 135 | 2024-10-15 | 3.880000114440918 | 4.019999980926514 | 3.819999933242798 | 3.990000009536743 | 2503700 |
| 136 | 2024-10-16 | 3.809999942779541 | 3.890000104904175 | 3.7799999713897705 | 3.880000114440918 | 1370700 |
| 137 | 2024-10-17 | 3.950000047683716 | 3.950000047683716 | 3.740000009536743 | 3.7899999618530273 | 1655400 |
| 138 | 2024-10-18 | 3.8499999046325684 | 3.940000057220459 | 3.8399999141693115 | 3.940000057220459 | 1269200 |
| 139 | 2024-10-21 | 3.869999885559082 | 3.940000057220459 | 3.8299999237060547 | 3.859999895095825 | 955200 |
| 140 | 2024-10-22 | 3.8399999141693115 | 3.9000000953674316 | 3.809999942779541 | 3.9000000953674316 | 2028300 |
| 141 | 2024-10-23 | 3.7699999809265137 | 3.8399999141693115 | 3.7699999809265137 | 3.8399999141693115 | 765400 |
| 142 | 2024-10-24 | 3.7799999713897705 | 3.7899999618530273 | 3.690000057220459 | 3.7899999618530273 | 1604100 |
| 143 | 2024-10-25 | 3.859999895095825 | 3.9100000858306885 | 3.7300000190734863 | 3.7300000190734863 | 1269500 |
| 144 | 2024-10-28 | 3.880000114440918 | 3.950000047683716 | 3.859999895095825 | 3.859999895095825 | 1792300 |
| 145 | 2024-10-29 | 3.859999895095825 | 3.930000066757202 | 3.8299999237060547 | 3.9000000953674316 | 527500 |
| 146 | 2024-10-30 | 3.880000114440918 | 4.110000133514404 | 3.8499999046325684 | 3.8499999046325684 | 4715900 |
| 147 | 2024-10-31 | 3.700000047683716 | 3.9000000953674316 | 3.700000047683716 | 3.890000104904175 | 2128000 |
| 148 | 2024-11-01 | 3.4800000190734863 | 3.740000009536743 | 3.450000047683716 | 3.7300000190734863 | 2929300 |
| 149 | 2024-11-04 | 3.5799999237060547 | 3.619999885559082 | 3.4800000190734863 | 3.5299999713897705 | 6040800 |
| 150 | 2024-11-05 | 3.4000000953674316 | 3.569999933242798 | 3.4000000953674316 | 3.569999933242798 | 11519900 |
| 151 | 2024-11-06 | 3.2699999809265137 | 3.4000000953674316 | 3.259999990463257 | 3.380000114440918 | 7421100 |
| 152 | 2024-11-07 | 3.240000009536743 | 3.359999895095825 | 3.2200000286102295 | 3.259999990463257 | 11846600 |
| 153 | 2024-11-08 | 3.130000114440918 | 3.240000009536743 | 3.069999933242798 | 3.2300000190734863 | 14608700 |
| 154 | 2024-11-11 | 3.4700000286102295 | 3.4700000286102295 | 3.119999885559082 | 3.1500000953674316 | 17199000 |
| 155 | 2024-11-12 | 3.3399999141693115 | 3.5199999809265137 | 3.25 | 3.390000104904175 | 16228200 |
| 156 | 2024-11-13 | 3.359999895095825 | 3.390000104904175 | 3.1700000762939453 | 3.299999952316284 | 16912900 |
| 157 | 2024-11-14 | 9.40999984741211 | 9.9399995803833 | 3.740000009536743 | 3.990000009536743 | 56983700 |
| 158 | 2024-11-18 | 9.520000457763672 | 18.139999389648438 | 9.520000457763672 | 12.0 | 23281500 |
| 159 | 2024-11-19 | 9.100000381469727 | 11.569999694824219 | 9.100000381469727 | 10.319999694824219 | 13515100 |
| 160 | 2024-11-21 | 7.579999923706055 | 9.350000381469727 | 7.420000076293945 | 8.960000038146973 | 12387500 |
| 161 | 2024-11-22 | 8.699999809265137 | 9.15999984741211 | 7.429999828338623 | 7.829999923706055 | 13145200 |
| 162 | 2024-11-25 | 8.899999618530273 | 9.989999771118164 | 8.899999618530273 | 9.989999771118164 | 6001100 |
| 163 | 2024-11-26 | 9.069999694824219 | 9.420000076293945 | 8.760000228881836 | 8.800000190734863 | 5513100 |
| 164 | 2024-11-27 | 8.90999984741211 | 9.199999809265137 | 8.609999656677246 | 9.149999618530273 | 3336000 |
| 165 | 2024-11-28 | 7.900000095367432 | 8.930000305175781 | 7.900000095367432 | 8.800000190734863 | 2632500 |
| 166 | 2024-11-29 | 8.270000457763672 | 8.350000381469727 | 7.949999809265137 | 7.980000019073486 | 2586900 |
| 167 | 2024-12-02 | 8.0 | 8.4399995803833 | 8.0 | 8.350000381469727 | 1826700 |
| 168 | 2024-12-03 | 8.039999961853027 | 8.329999923706055 | 7.949999809265137 | 8.1899995803833 | 1417300 |
| 169 | 2024-12-04 | 7.960000038146973 | 8.199999809265137 | 7.929999828338623 | 8.100000381469727 | 1135000 |
| 170 | 2024-12-05 | 8.0 | 8.15999984741211 | 7.980000019073486 | 8.029999732971191 | 989700 |
| 171 | 2024-12-06 | 7.820000171661377 | 8.039999961853027 | 7.599999904632568 | 8.020000457763672 | 1164200 |
| 172 | 2024-12-09 | 7.690000057220459 | 7.869999885559082 | 7.460000038146973 | 7.820000171661377 | 1271800 |
| 173 | 2024-12-10 | 9.510000228881836 | 9.510000228881836 | 7.579999923706055 | 7.579999923706055 | 3821000 |
| 174 | 2024-12-11 | 8.899999618530273 | 9.5 | 8.680000305175781 | 9.5 | 5162500 |
| 175 | 2024-12-12 | 8.220000267028809 | 8.829999923706055 | 8.220000267028809 | 8.699999809265137 | 1629000 |
| 176 | 2024-12-13 | 8.039999961853027 | 8.529999732971191 | 8.0 | 8.390000343322754 | 1304900 |
| 177 | 2024-12-16 | 7.610000133514404 | 8.119999885559082 | 7.53000020980835 | 8.0 | 1016400 |
| 178 | 2024-12-17 | 7.099999904632568 | 7.659999847412109 | 6.980000019073486 | 7.610000133514404 | 2250300 |
| 179 | 2024-12-18 | 6.400000095367432 | 7.130000114440918 | 6.050000190734863 | 7.0 | 1787200 |
| 180 | 2024-12-19 | 6.599999904632568 | 6.769999980926514 | 6.300000190734863 | 6.409999847412109 | 2299000 |
| 181 | 2024-12-20 | 6.630000114440918 | 6.849999904632568 | 6.480000019073486 | 6.630000114440918 | 1959700 |
| 182 | 2024-12-23 | 5.960000038146973 | 6.650000095367432 | 5.929999828338623 | 6.630000114440918 | 1732600 |
| 183 | 2024-12-26 | 5.199999809265137 | 6.050000190734863 | 5.199999809265137 | 6.0 | 2848800 |
| 184 | 2024-12-27 | 5.150000095367432 | 5.510000228881836 | 4.78000020980835 | 5.25 | 4725100 |
| 185 | 2024-12-30 | 6.199999809265137 | 7.940000057220459 | 4.929999828338623 | 4.929999828338623 | 9595200 |
| 186 | 2025-01-02 | 5.730000019073486 | 6.630000114440918 | 5.699999809265137 | 6.590000152587891 | 5221200 |
| 187 | 2025-01-03 | 5.739999771118164 | 5.909999847412109 | 5.590000152587891 | 5.699999809265137 | 3405100 |
| 188 | 2025-01-06 | 5.869999885559082 | 5.960000038146973 | 5.769999980926514 | 5.900000095367432 | 3210300 |
| 189 | 2025-01-07 | 5.710000038146973 | 5.929999828338623 | 5.710000038146973 | 5.920000076293945 | 2739300 |
| 190 | 2025-01-08 | 5.599999904632568 | 5.739999771118164 | 5.519999980926514 | 5.699999809265137 | 1531600 |
| 191 | 2025-01-09 | 5.610000133514404 | 5.889999866485596 | 5.53000020980835 | 5.550000190734863 | 1951800 |
| 192 | 2025-01-10 | 5.519999980926514 | 5.71999979019165 | 5.460000038146973 | 5.71999979019165 | 2047800 |
| 193 | 2025-01-13 | 5.480000019073486 | 5.619999885559082 | 5.460000038146973 | 5.619999885559082 | 1095200 |
| 194 | 2025-01-14 | 5.550000190734863 | 5.639999866485596 | 5.480000019073486 | 5.5 | 1602800 |
| 195 | 2025-01-15 | 5.71999979019165 | 5.789999961853027 | 5.550000190734863 | 5.550000190734863 | 2271600 |
| 196 | 2025-01-16 | 5.579999923706055 | 5.71999979019165 | 5.480000019073486 | 5.71999979019165 | 1303000 |
| 197 | 2025-01-17 | 5.710000038146973 | 5.71999979019165 | 5.559999942779541 | 5.630000114440918 | 1480200 |
| 198 | 2025-01-20 | 5.800000190734863 | 5.849999904632568 | 5.619999885559082 | 5.619999885559082 | 1391300 |
| 199 | 2025-01-21 | 6.510000228881836 | 7.25 | 5.739999771118164 | 5.769999980926514 | 11152700 |
| 200 | 2025-01-22 | 6.699999809265137 | 6.889999866485596 | 6.380000114440918 | 6.429999828338623 | 5476800 |
| 201 | 2025-01-23 | 6.400000095367432 | 6.800000190734863 | 6.349999904632568 | 6.769999980926514 | 2721600 |
| 202 | 2025-01-24 | 6.349999904632568 | 6.570000171661377 | 6.289999961853027 | 6.340000152587891 | 1895500 |
| 203 | 2025-01-27 | 6.639999866485596 | 6.639999866485596 | 6.260000228881836 | 6.329999923706055 | 2547200 |
| 204 | 2025-01-28 | 6.5 | 6.71999979019165 | 6.440000057220459 | 6.650000095367432 | 1910100 |
| 205 | 2025-01-29 | 6.320000171661377 | 6.559999942779541 | 6.309999942779541 | 6.480000019073486 | 1500300 |
| 206 | 2025-01-30 | 6.5 | 6.619999885559082 | 6.349999904632568 | 6.349999904632568 | 1925300 |
| 207 | 2025-01-31 | 6.510000228881836 | 6.579999923706055 | 6.460000038146973 | 6.539999961853027 | 1165600 |
| 208 | 2025-02-03 | 6.420000076293945 | 6.630000114440918 | 6.380000114440918 | 6.550000190734863 | 1585500 |
| 209 | 2025-02-04 | 6.380000114440918 | 6.46999979019165 | 6.309999942779541 | 6.409999847412109 | 1298200 |
| 210 | 2025-02-05 | 6.239999771118164 | 6.409999847412109 | 6.139999866485596 | 6.409999847412109 | 1358300 |
| 211 | 2025-02-06 | 6.199999809265137 | 6.289999961853027 | 6.159999847412109 | 6.269999980926514 | 2075600 |
| 212 | 2025-02-07 | 5.96999979019165 | 6.340000152587891 | 5.909999847412109 | 6.170000076293945 | 1826800 |
| 213 | 2025-02-10 | 5.78000020980835 | 6.130000114440918 | 5.78000020980835 | 5.989999771118164 | 2028600 |
| 214 | 2025-02-11 | 5.670000076293945 | 5.829999923706055 | 5.570000171661377 | 5.78000020980835 | 2160300 |
| 215 | 2025-02-12 | 5.309999942779541 | 5.639999866485596 | 5.309999942779541 | 5.599999904632568 | 1574200 |
| 216 | 2025-02-13 | 5.440000057220459 | 5.610000133514404 | 5.239999771118164 | 5.320000171661377 | 2128200 |
| 217 | 2025-02-14 | 5.360000133514404 | 5.539999961853027 | 5.269999980926514 | 5.46999979019165 | 3282300 |
| 218 | 2025-02-17 | 5.53000020980835 | 5.900000095367432 | 5.380000114440918 | 5.380000114440918 | 3920600 |
| 219 | 2025-02-18 | 5.559999942779541 | 5.71999979019165 | 5.429999828338623 | 5.590000152587891 | 2590300 |
| 220 | 2025-02-19 | 5.559999942779541 | 5.670000076293945 | 5.46999979019165 | 5.550000190734863 | 1954500 |
| 221 | 2025-02-20 | 5.739999771118164 | 6.170000076293945 | 5.559999942779541 | 5.559999942779541 | 3868100 |
| 222 | 2025-02-21 | 5.539999961853027 | 5.829999923706055 | 5.449999809265137 | 5.800000190734863 | 2512100 |
| 223 | 2025-02-24 | 5.320000171661377 | 5.570000171661377 | 5.320000171661377 | 5.5 | 1299500 |
| 224 | 2025-02-25 | 5.550000190734863 | 5.550000190734863 | 5.260000228881836 | 5.349999904632568 | 1464900 |
| 225 | 2025-02-26 | 5.369999885559082 | 5.579999923706055 | 5.360000133514404 | 5.579999923706055 | 776900 |
| 226 | 2025-02-27 | 5.480000019073486 | 5.480000019073486 | 5.309999942779541 | 5.349999904632568 | 1343100 |
| 227 | 2025-02-28 | 5.420000076293945 | 5.5 | 5.360000133514404 | 5.460000038146973 | 783500 |
| 228 | 2025-03-05 | 5.400000095367432 | 5.5 | 5.309999942779541 | 5.5 | 836700 |
| 229 | 2025-03-06 | 5.559999942779541 | 5.579999923706055 | 5.329999923706055 | 5.349999904632568 | 1585100 |
| 230 | 2025-03-07 | 6.070000171661377 | 6.369999885559082 | 5.489999771118164 | 5.510000228881836 | 5639800 |
| 231 | 2025-03-10 | 6.210000038146973 | 6.28000020980835 | 5.920000076293945 | 6.079999923706055 | 2776700 |
| 232 | 2025-03-11 | 6.5 | 7.639999866485596 | 6.159999847412109 | 6.159999847412109 | 8859800 |
| 233 | 2025-03-12 | 6.570000171661377 | 7.309999942779541 | 6.510000228881836 | 6.710000038146973 | 6705200 |
| 234 | 2025-03-13 | 5.849999904632568 | 6.690000057220459 | 5.829999923706055 | 6.610000133514404 | 4096100 |
| 235 | 2025-03-14 | 6.269999980926514 | 6.360000133514404 | 5.920000076293945 | 5.949999809265137 | 4933700 |
| 236 | 2025-03-17 | 6.400000095367432 | 7.199999809265137 | 6.230000019073486 | 6.230000019073486 | 6345600 |
| 237 | 2025-03-18 | 6.420000076293945 | 6.659999847412109 | 6.230000019073486 | 6.480000019073486 | 3460600 |
| 238 | 2025-03-19 | 7.050000190734863 | 7.25 | 6.460000038146973 | 6.460000038146973 | 8240600 |
| 239 | 2025-03-20 | 7.010000228881836 | 7.340000152587891 | 6.869999885559082 | 7.059999942779541 | 5361900 |
| 240 | 2025-03-21 | 7.199999809265137 | 7.349999904632568 | 6.869999885559082 | 7.019999980926514 | 4022800 |
| 241 | 2025-03-24 | 8.510000228881836 | 8.760000228881836 | 7.25 | 7.25 | 11063800 |
| 242 | 2025-03-25 | 8.3100004196167 | 9.5 | 8.09000015258789 | 9.449999809265137 | 12794300 |
| 243 | 2025-03-26 | 9.050000190734863 | 9.050000190734863 | 8.350000381469727 | 8.5 | 8029300 |
| 244 | 2025-03-27 | 6.699999809265137 | 7.949999809265137 | 6.650000095367432 | 7.789999961853027 | 17252100 |
| 245 | 2025-03-28 | 6.099999904632568 | 6.75 | 6.099999904632568 | 6.75 | 9189200 |
| 246 | 2025-03-31 | 5.699999809265137 | 6.119999885559082 | 5.699999809265137 | 6.099999904632568 | 5385000 |
| 247 | 2025-04-01 | 6.0 | 6.320000171661377 | 5.650000095367432 | 5.690000057220459 | 8060600 |
| 248 | 2025-04-02 | 5.849999904632568 | 6.28000020980835 | 5.829999923706055 | 6.0 | 4551400 |
| 249 | 2025-04-03 | 6.389999866485596 | 6.429999828338623 | 5.789999961853027 | 5.849999904632568 | 8841400 |
| 250 | 2025-04-04 | 5.980000019073486 | 6.28000020980835 | 5.909999847412109 | 6.28000020980835 | 5153400 |
| 251 | 2025-04-07 | 5.78000020980835 | 5.96999979019165 | 5.630000114440918 | 5.78000020980835 | 4141400 |
| 252 | 2025-04-08 | 5.599999904632568 | 6.03000020980835 | 5.510000228881836 | 5.909999847412109 | 5071600 |
| 253 | 2025-04-09 | 5.820000171661377 | 5.889999866485596 | 5.440000057220459 | 5.539999961853027 | 6012600 |
| 254 | 2025-04-10 | 5.769999980926514 | 5.940000057220459 | 5.650000095367432 | 5.860000133514404 | 2758100 |
| 255 | 2025-04-11 | 6.010000228881836 | 6.019999980926514 | 5.710000038146973 | 5.789999961853027 | 4301600 |