ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ARML3.SA | ARML3.SA | ARML3.SA | ARML3.SA | ARML3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 11.61650276184082 | 12.019785081112039 | 11.527977191649752 | 11.941095893842 | 445400 |
| 5 | 2024-04-12 | 11.016496658325195 | 11.724700289646199 | 10.957480236243763 | 11.724700289646199 | 841300 |
| 6 | 2024-04-15 | 10.613213539123535 | 11.046004041462957 | 10.475507001172833 | 11.046004041462957 | 881800 |
| 7 | 2024-04-16 | 10.662394523620605 | 10.947643044062158 | 10.337801412016391 | 10.56403257668943 | 1345900 |
| 8 | 2024-04-17 | 10.4263277053833 | 10.927971043256868 | 10.386983111470686 | 10.72141169070336 | 773300 |
| 9 | 2024-04-18 | 10.219767570495605 | 10.524687915464117 | 10.13124200645667 | 10.426326907236776 | 861600 |
| 10 | 2024-04-19 | 10.249276161193848 | 10.60337749249944 | 10.141078766696074 | 10.180423359063361 | 939000 |
| 11 | 2024-04-22 | 10.593542098999023 | 10.593542098999023 | 10.16075064282398 | 10.318129013051603 | 749400 |
| 12 | 2024-04-23 | 10.58370590209961 | 10.662395088594476 | 10.416491146285743 | 10.436162973884912 | 346400 |
| 13 | 2024-04-24 | 10.160750389099121 | 10.632886426041326 | 10.101733970762005 | 10.554196304843412 | 475900 |
| 14 | 2024-04-25 | 10.593542098999023 | 10.642722136158346 | 9.94435491473646 | 10.13124243291857 | 1262200 |
| 15 | 2024-04-26 | 11.046004295349121 | 11.055840677867907 | 10.642721992569545 | 10.711575732151983 | 627200 |
| 16 | 2024-04-29 | 11.154202461242676 | 11.203383435056873 | 10.94764312166229 | 11.04600413124163 | 576100 |
| 17 | 2024-04-30 | 10.27878475189209 | 11.13453037113162 | 10.27878475189209 | 11.065677566449427 | 939000 |
| 18 | 2024-05-02 | 10.27878475189209 | 10.632887034369903 | 10.219768330178528 | 10.347638494623393 | 928100 |
| 19 | 2024-05-03 | 10.475507736206055 | 10.790265425314777 | 10.406654931424043 | 10.524688713071397 | 859200 |
| 20 | 2024-05-06 | 10.06238842010498 | 10.514851691289653 | 10.052552975768725 | 10.4558352730759 | 813500 |
| 21 | 2024-05-07 | 10.082061767578125 | 10.219768314784188 | 10.003372580045834 | 10.141079127251897 | 695500 |
| 22 | 2024-05-08 | 9.964027404785156 | 10.131242153045001 | 9.826320865615562 | 10.131242153045001 | 610500 |
| 23 | 2024-05-09 | 9.629598617553711 | 9.89517533307474 | 9.50172845134534 | 9.89517533307474 | 1325300 |
| 24 | 2024-05-10 | 10.11156940460205 | 10.219767734855989 | 9.413202201345497 | 9.7377953160092 | 1873100 |
| 25 | 2024-05-13 | 10.46567153930664 | 10.514851574589251 | 10.0623883084263 | 10.111569281757955 | 738600 |
| 26 | 2024-05-14 | 10.652558326721191 | 10.701739301042755 | 10.278784235146002 | 10.278784235146002 | 691800 |
| 27 | 2024-05-15 | 10.839446067810059 | 10.84928151244044 | 10.495180178421526 | 10.652558549096598 | 828600 |
| 28 | 2024-05-16 | 10.967315673828125 | 10.967315673828125 | 10.682067132495932 | 10.918135634809804 | 492400 |
| 29 | 2024-05-17 | 10.888626098632812 | 11.026332641916136 | 10.69190313540598 | 10.947643456625404 | 1289600 |
| 30 | 2024-05-20 | 11.370598793029785 | 11.370598793029785 | 10.721411592353123 | 10.83944631105732 | 1764400 |
| 31 | 2024-05-21 | 11.409943580627441 | 11.55748557444324 | 11.223056054541702 | 11.419779025645807 | 698900 |
| 32 | 2024-05-22 | 11.232892036437988 | 11.468959593332002 | 10.957479886728304 | 11.311581222069325 | 792100 |
| 33 | 2024-05-23 | 10.347638130187988 | 11.213219163861977 | 10.18042337780688 | 11.193547336666652 | 1571800 |
| 34 | 2024-05-24 | 10.31812858581543 | 10.386982323475841 | 9.90500991204912 | 10.288620377131847 | 775700 |
| 35 | 2024-05-27 | 10.436162948608398 | 10.436162948608398 | 10.239439982847697 | 10.386982910705044 | 393600 |
| 36 | 2024-05-28 | 9.973864555358887 | 10.58370623913914 | 9.973864555358887 | 10.573869856001767 | 482600 |
| 37 | 2024-05-29 | 9.855830192565918 | 9.934519376941573 | 9.639434466508334 | 9.9050102292639 | 891100 |
| 38 | 2024-05-31 | 10.298457145690918 | 10.298457145690918 | 9.786976506393996 | 9.845993864024054 | 966500 |
| 39 | 2024-06-03 | 10.495180130004883 | 10.544361105126232 | 10.042716847376825 | 10.29845716756857 | 781100 |
| 40 | 2024-06-04 | 10.4263277053833 | 10.485344127227668 | 10.20993196983936 | 10.406654939402436 | 595200 |
| 41 | 2024-06-05 | 10.534524917602539 | 10.682066907650135 | 10.31812918589018 | 10.445999348354343 | 556000 |
| 42 | 2024-06-06 | 10.514851570129395 | 10.79026464545023 | 10.43616238805174 | 10.652558107789813 | 886400 |
| 43 | 2024-06-07 | 10.239439964294434 | 10.495180288344505 | 10.160750778132734 | 10.495180288344505 | 526200 |
| 44 | 2024-06-10 | 10.003372192382812 | 10.190258771017266 | 9.7574682563617 | 10.091897759438265 | 917900 |
| 45 | 2024-06-11 | 9.964027404785156 | 10.20993133598504 | 9.91484643093537 | 10.023043822965658 | 787000 |
| 46 | 2024-06-12 | 9.78697681427002 | 10.239440110170348 | 9.698451244064657 | 10.02304437611825 | 609600 |
| 47 | 2024-06-13 | 9.501728057861328 | 9.777140207032199 | 9.501728057861328 | 9.757468379687394 | 498200 |
| 48 | 2024-06-14 | 9.58041763305664 | 9.698451416074176 | 9.41320287260285 | 9.550909421814538 | 329200 |
| 49 | 2024-06-17 | 9.13779067993164 | 9.570581216132933 | 9.13779067993164 | 9.570581216132933 | 499200 |
| 50 | 2024-06-18 | 9.206643104553223 | 9.265660462437452 | 9.039428351605167 | 9.147626684718073 | 698800 |
| 51 | 2024-06-19 | 9.423038482666016 | 9.423038482666016 | 9.059100780372539 | 9.078772606903758 | 460200 |
| 52 | 2024-06-20 | 9.66894245147705 | 9.924682763780282 | 9.3443493389572 | 9.531235912994761 | 1126000 |
| 53 | 2024-06-21 | 9.718123435974121 | 9.875501801245111 | 9.560745070703131 | 9.678778844656373 | 1528800 |
| 54 | 2024-06-24 | 9.796813011169434 | 9.914846789852309 | 9.688615615222405 | 9.806649393905278 | 405400 |
| 55 | 2024-06-25 | 9.83615779876709 | 9.865666009509642 | 9.659106658213569 | 9.678779424074675 | 325200 |
| 56 | 2024-06-26 | 9.629598617553711 | 9.747632400657793 | 9.462383856977313 | 9.747632400657793 | 337300 |
| 57 | 2024-06-27 | 10.042716979980469 | 10.042716979980469 | 9.54107271560737 | 9.600090074142066 | 386800 |
| 58 | 2024-06-28 | 9.698451042175293 | 10.013208722803169 | 9.659106449352944 | 9.964027747262962 | 422000 |
| 59 | 2024-07-01 | 9.649271011352539 | 9.885338568449773 | 9.403367071530651 | 9.885338568449773 | 366300 |
| 60 | 2024-07-02 | 9.855830192565918 | 9.95419120401095 | 9.56074528213268 | 9.737795477953366 | 502000 |
| 61 | 2024-07-03 | 10.406654357910156 | 10.613213698921756 | 9.885338283185286 | 9.973863849054409 | 1860200 |
| 62 | 2024-07-04 | 10.699999809265137 | 10.800000190734863 | 10.489999771118164 | 10.5 | 489200 |
| 63 | 2024-07-05 | 10.489999771118164 | 10.800000190734863 | 10.420000076293945 | 10.529999732971191 | 755200 |
| 64 | 2024-07-08 | 10.75 | 10.75 | 10.260000228881836 | 10.510000228881836 | 658500 |
| 65 | 2024-07-09 | 10.819999694824219 | 10.930000305175781 | 10.59000015258789 | 10.75 | 907300 |
| 66 | 2024-07-10 | 10.84000015258789 | 11.109999656677246 | 10.84000015258789 | 10.949999809265137 | 521500 |
| 67 | 2024-07-11 | 10.760000228881836 | 11.100000381469727 | 10.760000228881836 | 11.079999923706055 | 905200 |
| 68 | 2024-07-12 | 10.460000038146973 | 10.800000190734863 | 10.460000038146973 | 10.779999732971191 | 877000 |
| 69 | 2024-07-15 | 10.350000381469727 | 10.600000381469727 | 10.229999542236328 | 10.600000381469727 | 701700 |
| 70 | 2024-07-16 | 10.390000343322754 | 10.65999984741211 | 10.390000343322754 | 10.40999984741211 | 812300 |
| 71 | 2024-07-17 | 10.140000343322754 | 10.430000305175781 | 10.050000190734863 | 10.390000343322754 | 890500 |
| 72 | 2024-07-18 | 9.789999961853027 | 10.1899995803833 | 9.609999656677246 | 10.180000305175781 | 1320200 |
| 73 | 2024-07-19 | 9.75 | 10.050000190734863 | 9.670000076293945 | 9.789999961853027 | 1053700 |
| 74 | 2024-07-22 | 9.960000038146973 | 10.220000267028809 | 9.770000457763672 | 9.8100004196167 | 834500 |
| 75 | 2024-07-23 | 9.75 | 9.930000305175781 | 9.649999618530273 | 9.930000305175781 | 351100 |
| 76 | 2024-07-24 | 9.609999656677246 | 9.8100004196167 | 9.5 | 9.8100004196167 | 672700 |
| 77 | 2024-07-25 | 9.449999809265137 | 9.59000015258789 | 9.390000343322754 | 9.520000457763672 | 780200 |
| 78 | 2024-07-26 | 9.630000114440918 | 9.729999542236328 | 9.449999809265137 | 9.449999809265137 | 1003800 |
| 79 | 2024-07-29 | 9.1899995803833 | 9.630000114440918 | 9.1899995803833 | 9.59000015258789 | 1007200 |
| 80 | 2024-07-30 | 8.600000381469727 | 9.199999809265137 | 8.600000381469727 | 9.199999809265137 | 1491700 |
| 81 | 2024-07-31 | 8.770000457763672 | 8.819999694824219 | 8.539999961853027 | 8.640000343322754 | 1623700 |
| 82 | 2024-08-01 | 8.710000038146973 | 9.199999809265137 | 8.710000038146973 | 9.199999809265137 | 1375100 |
| 83 | 2024-08-02 | 8.739999771118164 | 8.930000305175781 | 8.59000015258789 | 8.720000267028809 | 699400 |
| 84 | 2024-08-05 | 8.529999732971191 | 8.619999885559082 | 8.220000267028809 | 8.420000076293945 | 1535000 |
| 85 | 2024-08-06 | 8.279999732971191 | 8.6899995803833 | 8.180000305175781 | 8.569999694824219 | 631300 |
| 86 | 2024-08-07 | 8.65999984741211 | 8.899999618530273 | 8.390000343322754 | 8.489999771118164 | 945000 |
| 87 | 2024-08-08 | 8.699999809265137 | 8.75 | 8.529999732971191 | 8.720000267028809 | 351000 |
| 88 | 2024-08-09 | 8.84000015258789 | 9.069999694824219 | 8.600000381469727 | 8.800000190734863 | 783600 |
| 89 | 2024-08-12 | 8.65999984741211 | 8.859999656677246 | 8.640000343322754 | 8.84000015258789 | 390500 |
| 90 | 2024-08-13 | 8.970000267028809 | 9.0 | 8.699999809265137 | 8.720000267028809 | 506900 |
| 91 | 2024-08-14 | 9.020000457763672 | 9.130000114440918 | 8.8100004196167 | 9.09000015258789 | 447300 |
| 92 | 2024-08-15 | 9.020000457763672 | 9.229999542236328 | 8.90999984741211 | 9.069999694824219 | 491200 |
| 93 | 2024-08-16 | 8.710000038146973 | 9.140000343322754 | 8.699999809265137 | 9.09000015258789 | 1086100 |
| 94 | 2024-08-19 | 9.3100004196167 | 9.3100004196167 | 8.770000457763672 | 8.789999961853027 | 472400 |
| 95 | 2024-08-20 | 9.0600004196167 | 9.3100004196167 | 9.029999732971191 | 9.199999809265137 | 432600 |
| 96 | 2024-08-21 | 8.949999809265137 | 9.220000267028809 | 8.899999618530273 | 9.140000343322754 | 251300 |
| 97 | 2024-08-22 | 9.0 | 9.109999656677246 | 8.949999809265137 | 9.020000457763672 | 484600 |
| 98 | 2024-08-23 | 9.600000381469727 | 9.680000305175781 | 9.079999923706055 | 9.149999618530273 | 620000 |
| 99 | 2024-08-26 | 9.5600004196167 | 9.680000305175781 | 9.479999542236328 | 9.680000305175781 | 686200 |
| 100 | 2024-08-27 | 9.300000190734863 | 9.680000305175781 | 9.300000190734863 | 9.649999618530273 | 822000 |
| 101 | 2024-08-28 | 8.960000038146973 | 9.359999656677246 | 8.829999923706055 | 9.289999961853027 | 1187700 |
| 102 | 2024-08-29 | 8.539999961853027 | 9.0 | 8.539999961853027 | 8.869999885559082 | 878900 |
| 103 | 2024-08-30 | 8.649999618530273 | 8.65999984741211 | 8.350000381469727 | 8.470000267028809 | 890800 |
| 104 | 2024-09-02 | 8.5 | 8.579999923706055 | 8.420000076293945 | 8.460000038146973 | 314600 |
| 105 | 2024-09-03 | 8.300000190734863 | 8.739999771118164 | 8.300000190734863 | 8.399999618530273 | 805700 |
| 106 | 2024-09-04 | 8.699999809265137 | 8.770000457763672 | 8.279999732971191 | 8.279999732971191 | 1144700 |
| 107 | 2024-09-05 | 8.40999984741211 | 8.779999732971191 | 8.329999923706055 | 8.6899995803833 | 700900 |
| 108 | 2024-09-06 | 8.380000114440918 | 8.569999694824219 | 8.3100004196167 | 8.449999809265137 | 683000 |
| 109 | 2024-09-09 | 8.5600004196167 | 8.630000114440918 | 8.300000190734863 | 8.510000228881836 | 456700 |
| 110 | 2024-09-10 | 8.729999542236328 | 8.729999542236328 | 8.390000343322754 | 8.390000343322754 | 644800 |
| 111 | 2024-09-11 | 8.960000038146973 | 9.0 | 8.75 | 8.760000228881836 | 604700 |
| 112 | 2024-09-12 | 8.930000305175781 | 9.09000015258789 | 8.829999923706055 | 8.979999542236328 | 537900 |
| 113 | 2024-09-13 | 9.199999809265137 | 9.369999885559082 | 8.949999809265137 | 8.970000267028809 | 415200 |
| 114 | 2024-09-16 | 9.210000038146973 | 9.350000381469727 | 9.119999885559082 | 9.199999809265137 | 395500 |
| 115 | 2024-09-17 | 9.0 | 9.319999694824219 | 8.930000305175781 | 9.319999694824219 | 403400 |
| 116 | 2024-09-18 | 9.010000228881836 | 9.289999961853027 | 8.9399995803833 | 9.0 | 543400 |
| 117 | 2024-09-19 | 8.949999809265137 | 9.199999809265137 | 8.899999618530273 | 8.989999771118164 | 564300 |
| 118 | 2024-09-20 | 8.84000015258789 | 9.010000228881836 | 8.510000228881836 | 8.880000114440918 | 4929600 |
| 119 | 2024-09-23 | 8.979999542236328 | 9.0 | 8.550000190734863 | 8.789999961853027 | 706700 |
| 120 | 2024-09-24 | 8.800000190734863 | 9.239999771118164 | 8.800000190734863 | 9.039999961853027 | 573200 |
| 121 | 2024-09-25 | 8.40999984741211 | 8.949999809265137 | 8.319999694824219 | 8.84000015258789 | 937700 |
| 122 | 2024-09-26 | 7.960000038146973 | 8.5600004196167 | 7.900000095367432 | 8.520000457763672 | 1138200 |
| 123 | 2024-09-27 | 8.039999961853027 | 8.359999656677246 | 7.849999904632568 | 7.960000038146973 | 908800 |
| 124 | 2024-09-30 | 7.940000057220459 | 8.109999656677246 | 7.829999923706055 | 8.0600004196167 | 739700 |
| 125 | 2024-10-01 | 8.149999618530273 | 8.3100004196167 | 7.980000019073486 | 8.010000228881836 | 781800 |
| 126 | 2024-10-02 | 8.34000015258789 | 8.420000076293945 | 8.170000076293945 | 8.239999771118164 | 615600 |
| 127 | 2024-10-03 | 8.119999885559082 | 8.220000267028809 | 7.940000057220459 | 8.199999809265137 | 391400 |
| 128 | 2024-10-04 | 8.210000038146973 | 8.210000038146973 | 8.039999961853027 | 8.130000114440918 | 321700 |
| 129 | 2024-10-07 | 8.350000381469727 | 8.510000228881836 | 8.119999885559082 | 8.229999542236328 | 1318500 |
| 130 | 2024-10-08 | 8.119999885559082 | 8.140000343322754 | 8.039999961853027 | 8.0600004196167 | 541900 |
| 131 | 2024-10-09 | 7.880000114440918 | 8.15999984741211 | 7.880000114440918 | 8.100000381469727 | 637600 |
| 132 | 2024-10-10 | 7.849999904632568 | 7.960000038146973 | 7.809999942779541 | 7.960000038146973 | 395500 |
| 133 | 2024-10-11 | 8.010000228881836 | 8.020000457763672 | 7.590000152587891 | 7.900000095367432 | 459400 |
| 134 | 2024-10-14 | 8.140000343322754 | 8.229999542236328 | 7.829999923706055 | 8.050000190734863 | 408300 |
| 135 | 2024-10-15 | 8.40999984741211 | 8.40999984741211 | 8.079999923706055 | 8.180000305175781 | 524400 |
| 136 | 2024-10-16 | 8.220000267028809 | 8.609999656677246 | 8.220000267028809 | 8.470000267028809 | 4506000 |
| 137 | 2024-10-17 | 8.140000343322754 | 8.220000267028809 | 7.869999885559082 | 8.220000267028809 | 624400 |
| 138 | 2024-10-18 | 7.849999904632568 | 8.140000343322754 | 7.710000038146973 | 8.140000343322754 | 1547100 |
| 139 | 2024-10-21 | 7.920000076293945 | 7.980000019073486 | 7.820000171661377 | 7.849999904632568 | 525300 |
| 140 | 2024-10-22 | 7.699999809265137 | 8.010000228881836 | 7.699999809265137 | 7.920000076293945 | 856900 |
| 141 | 2024-10-23 | 7.630000114440918 | 7.739999771118164 | 7.539999961853027 | 7.690000057220459 | 651800 |
| 142 | 2024-10-24 | 7.5 | 7.690000057220459 | 7.420000076293945 | 7.639999866485596 | 1554900 |
| 143 | 2024-10-25 | 7.139999866485596 | 7.550000190734863 | 7.139999866485596 | 7.539999961853027 | 935600 |
| 144 | 2024-10-28 | 7.230000019073486 | 7.449999809265137 | 7.170000076293945 | 7.260000228881836 | 1032300 |
| 145 | 2024-10-29 | 7.21999979019165 | 7.320000171661377 | 7.099999904632568 | 7.300000190734863 | 896300 |
| 146 | 2024-10-30 | 7.710000038146973 | 7.710000038146973 | 7.170000076293945 | 7.190000057220459 | 954100 |
| 147 | 2024-10-31 | 7.46999979019165 | 7.869999885559082 | 7.429999828338623 | 7.710000038146973 | 786100 |
| 148 | 2024-11-01 | 7.269999980926514 | 7.519999980926514 | 7.230000019073486 | 7.510000228881836 | 491000 |
| 149 | 2024-11-04 | 7.599999904632568 | 7.659999847412109 | 7.329999923706055 | 7.360000133514404 | 776400 |
| 150 | 2024-11-05 | 7.75 | 7.760000228881836 | 7.440000057220459 | 7.599999904632568 | 388300 |
| 151 | 2024-11-06 | 8.079999923706055 | 8.239999771118164 | 7.489999771118164 | 7.590000152587891 | 787800 |
| 152 | 2024-11-07 | 7.679999828338623 | 8.1899995803833 | 7.599999904632568 | 7.869999885559082 | 870200 |
| 153 | 2024-11-08 | 7.320000171661377 | 7.909999847412109 | 7.130000114440918 | 7.630000114440918 | 804600 |
| 154 | 2024-11-11 | 7.400000095367432 | 7.409999847412109 | 7.150000095367432 | 7.25 | 912500 |
| 155 | 2024-11-12 | 7.340000152587891 | 7.579999923706055 | 7.25 | 7.420000076293945 | 569900 |
| 156 | 2024-11-13 | 7.599999904632568 | 7.599999904632568 | 7.289999961853027 | 7.289999961853027 | 1143100 |
| 157 | 2024-11-14 | 7.949999809265137 | 8.050000190734863 | 7.510000228881836 | 7.610000133514404 | 1200900 |
| 158 | 2024-11-18 | 8.140000343322754 | 8.390000343322754 | 7.889999866485596 | 7.989999771118164 | 764600 |
| 159 | 2024-11-19 | 8.239999771118164 | 8.289999961853027 | 7.940000057220459 | 8.140000343322754 | 1118400 |
| 160 | 2024-11-21 | 7.75 | 8.15999984741211 | 7.630000114440918 | 8.15999984741211 | 987300 |
| 161 | 2024-11-22 | 8.149999618530273 | 8.170000076293945 | 7.699999809265137 | 7.880000114440918 | 737100 |
| 162 | 2024-11-25 | 8.199999809265137 | 8.319999694824219 | 7.960000038146973 | 8.210000038146973 | 869300 |
| 163 | 2024-11-26 | 8.329999923706055 | 8.489999771118164 | 8.149999618530273 | 8.300000190734863 | 650900 |
| 164 | 2024-11-27 | 7.460000038146973 | 8.40999984741211 | 7.460000038146973 | 8.399999618530273 | 1832700 |
| 165 | 2024-11-28 | 6.860000133514404 | 7.550000190734863 | 6.860000133514404 | 7.449999809265137 | 1359100 |
| 166 | 2024-11-29 | 6.699999809265137 | 6.960000038146973 | 6.539999961853027 | 6.860000133514404 | 1947300 |
| 167 | 2024-12-02 | 6.909999847412109 | 7.059999942779541 | 6.590000152587891 | 6.71999979019165 | 1217300 |
| 168 | 2024-12-03 | 6.71999979019165 | 6.980000019073486 | 6.619999885559082 | 6.840000152587891 | 1156100 |
| 169 | 2024-12-04 | 6.46999979019165 | 6.789999961853027 | 6.460000038146973 | 6.670000076293945 | 917500 |
| 170 | 2024-12-05 | 6.489999771118164 | 6.860000133514404 | 6.440000057220459 | 6.539999961853027 | 1275200 |
| 171 | 2024-12-06 | 6.360000133514404 | 6.570000171661377 | 6.170000076293945 | 6.489999771118164 | 809500 |
| 172 | 2024-12-09 | 6.21999979019165 | 6.460000038146973 | 6.210000038146973 | 6.409999847412109 | 1127900 |
| 173 | 2024-12-10 | 6.400000095367432 | 6.550000190734863 | 6.239999771118164 | 6.25 | 1769000 |
| 174 | 2024-12-11 | 6.670000076293945 | 6.820000171661377 | 6.289999961853027 | 6.460000038146973 | 1251200 |
| 175 | 2024-12-12 | 6.190000057220459 | 6.5 | 6.099999904632568 | 6.460000038146973 | 1197900 |
| 176 | 2024-12-13 | 5.849999904632568 | 6.230000019073486 | 5.809999942779541 | 6.130000114440918 | 1406900 |
| 177 | 2024-12-16 | 5.769999980926514 | 5.960000038146973 | 5.730000019073486 | 5.760000228881836 | 1034600 |
| 178 | 2024-12-17 | 5.920000076293945 | 5.960000038146973 | 5.619999885559082 | 5.820000171661377 | 1449500 |
| 179 | 2024-12-18 | 5.639999866485596 | 5.909999847412109 | 5.590000152587891 | 5.849999904632568 | 909300 |
| 180 | 2024-12-19 | 5.800000190734863 | 5.840000152587891 | 5.590000152587891 | 5.619999885559082 | 802400 |
| 181 | 2024-12-20 | 6.170000076293945 | 6.380000114440918 | 5.710000038146973 | 5.869999885559082 | 1735500 |
| 182 | 2024-12-23 | 5.940000057220459 | 6.119999885559082 | 5.940000057220459 | 6.119999885559082 | 680400 |
| 183 | 2024-12-26 | 5.730000019073486 | 6.0 | 5.730000019073486 | 5.929999828338623 | 521100 |
| 184 | 2024-12-27 | 5.349999904632568 | 5.920000076293945 | 5.329999923706055 | 5.920000076293945 | 1075000 |
| 185 | 2024-12-30 | 5.03000020980835 | 5.440000057220459 | 5.03000020980835 | 5.360000133514404 | 1749800 |
| 186 | 2025-01-02 | 5.059999942779541 | 5.099999904632568 | 4.78000020980835 | 5.03000020980835 | 1048500 |
| 187 | 2025-01-03 | 5.239999771118164 | 5.309999942779541 | 4.960000038146973 | 4.960000038146973 | 871100 |
| 188 | 2025-01-06 | 5.409999847412109 | 5.559999942779541 | 5.21999979019165 | 5.21999979019165 | 571400 |
| 189 | 2025-01-07 | 5.539999961853027 | 5.619999885559082 | 5.380000114440918 | 5.380000114440918 | 527700 |
| 190 | 2025-01-08 | 5.28000020980835 | 5.539999961853027 | 5.25 | 5.539999961853027 | 532600 |
| 191 | 2025-01-09 | 5.320000171661377 | 5.429999828338623 | 5.199999809265137 | 5.300000190734863 | 307300 |
| 192 | 2025-01-10 | 4.989999771118164 | 5.28000020980835 | 4.989999771118164 | 5.28000020980835 | 1412400 |
| 193 | 2025-01-13 | 4.670000076293945 | 5.050000190734863 | 4.670000076293945 | 4.989999771118164 | 1248500 |
| 194 | 2025-01-14 | 4.75 | 4.769999980926514 | 4.519999980926514 | 4.670000076293945 | 1489700 |
| 195 | 2025-01-15 | 5.039999961853027 | 5.059999942779541 | 4.710000038146973 | 4.78000020980835 | 1150900 |
| 196 | 2025-01-16 | 4.829999923706055 | 5.099999904632568 | 4.78000020980835 | 5.099999904632568 | 926600 |
| 197 | 2025-01-17 | 4.769999980926514 | 5.0 | 4.71999979019165 | 4.96999979019165 | 1280900 |
| 198 | 2025-01-20 | 4.960000038146973 | 4.989999771118164 | 4.730000019073486 | 4.869999885559082 | 659900 |
| 199 | 2025-01-21 | 4.809999942779541 | 4.980000019073486 | 4.760000228881836 | 4.960000038146973 | 642100 |
| 200 | 2025-01-22 | 4.96999979019165 | 5.010000228881836 | 4.789999961853027 | 4.809999942779541 | 663500 |
| 201 | 2025-01-23 | 4.989999771118164 | 5.059999942779541 | 4.820000171661377 | 4.96999979019165 | 450700 |
| 202 | 2025-01-24 | 4.880000114440918 | 5.03000020980835 | 4.840000152587891 | 5.0 | 255400 |
| 203 | 2025-01-27 | 5.150000095367432 | 5.159999847412109 | 4.800000190734863 | 4.929999828338623 | 814100 |
| 204 | 2025-01-28 | 4.929999828338623 | 5.110000133514404 | 4.900000095367432 | 5.0 | 411600 |
| 205 | 2025-01-29 | 4.809999942779541 | 4.980000019073486 | 4.800000190734863 | 4.980000019073486 | 1495100 |
| 206 | 2025-01-30 | 4.989999771118164 | 5.03000020980835 | 4.820000171661377 | 4.860000133514404 | 1317700 |
| 207 | 2025-01-31 | 4.920000076293945 | 5.110000133514404 | 4.900000095367432 | 4.980000019073486 | 737200 |
| 208 | 2025-02-03 | 4.739999771118164 | 4.860000133514404 | 4.449999809265137 | 4.840000152587891 | 1627300 |
| 209 | 2025-02-04 | 4.679999828338623 | 4.840000152587891 | 4.619999885559082 | 4.699999809265137 | 807400 |
| 210 | 2025-02-05 | 4.21999979019165 | 4.809999942779541 | 4.21999979019165 | 4.71999979019165 | 2505400 |
| 211 | 2025-02-06 | 4.300000190734863 | 4.380000114440918 | 4.059999942779541 | 4.260000228881836 | 2279400 |
| 212 | 2025-02-07 | 4.150000095367432 | 4.429999828338623 | 4.110000133514404 | 4.320000171661377 | 573000 |
| 213 | 2025-02-10 | 4.21999979019165 | 4.429999828338623 | 4.159999847412109 | 4.159999847412109 | 1063800 |
| 214 | 2025-02-11 | 4.360000133514404 | 4.429999828338623 | 4.230000019073486 | 4.230000019073486 | 643400 |
| 215 | 2025-02-12 | 4.179999828338623 | 4.329999923706055 | 4.110000133514404 | 4.329999923706055 | 774100 |
| 216 | 2025-02-13 | 4.159999847412109 | 4.199999809265137 | 4.079999923706055 | 4.139999866485596 | 758700 |
| 217 | 2025-02-14 | 4.639999866485596 | 4.690000057220459 | 4.21999979019165 | 4.239999771118164 | 1605100 |
| 218 | 2025-02-17 | 4.920000076293945 | 5.130000114440918 | 4.639999866485596 | 4.739999771118164 | 1445200 |
| 219 | 2025-02-18 | 4.760000228881836 | 5.0 | 4.75 | 5.0 | 1069400 |
| 220 | 2025-02-19 | 4.489999771118164 | 4.739999771118164 | 4.480000019073486 | 4.71999979019165 | 1118000 |
| 221 | 2025-02-20 | 4.550000190734863 | 4.570000171661377 | 4.480000019073486 | 4.489999771118164 | 634000 |
| 222 | 2025-02-21 | 4.389999866485596 | 4.679999828338623 | 4.380000114440918 | 4.559999942779541 | 1114900 |
| 223 | 2025-02-24 | 4.300000190734863 | 4.519999980926514 | 4.260000228881836 | 4.429999828338623 | 845000 |
| 224 | 2025-02-25 | 4.380000114440918 | 4.420000076293945 | 4.260000228881836 | 4.269999980926514 | 684200 |
| 225 | 2025-02-26 | 4.400000095367432 | 4.570000171661377 | 4.349999904632568 | 4.380000114440918 | 1039900 |
| 226 | 2025-02-27 | 4.579999923706055 | 4.710000038146973 | 4.360000133514404 | 4.400000095367432 | 785500 |
| 227 | 2025-02-28 | 4.409999847412109 | 4.599999904632568 | 4.369999885559082 | 4.510000228881836 | 5317700 |
| 228 | 2025-03-05 | 4.119999885559082 | 4.46999979019165 | 4.119999885559082 | 4.409999847412109 | 1791900 |
| 229 | 2025-03-06 | 4.130000114440918 | 4.239999771118164 | 4.019999980926514 | 4.170000076293945 | 1145800 |
| 230 | 2025-03-07 | 4.389999866485596 | 4.440000057220459 | 4.019999980926514 | 4.090000152587891 | 951500 |
| 231 | 2025-03-10 | 4.369999885559082 | 4.539999961853027 | 4.28000020980835 | 4.389999866485596 | 782200 |
| 232 | 2025-03-11 | 4.300000190734863 | 4.440000057220459 | 4.260000228881836 | 4.440000057220459 | 507800 |
| 233 | 2025-03-12 | 4.46999979019165 | 4.46999979019165 | 4.300000190734863 | 4.360000133514404 | 530900 |
| 234 | 2025-03-13 | 4.400000095367432 | 4.449999809265137 | 4.28000020980835 | 4.420000076293945 | 566600 |
| 235 | 2025-03-14 | 4.619999885559082 | 4.800000190734863 | 4.389999866485596 | 4.53000020980835 | 933800 |
| 236 | 2025-03-17 | 4.760000228881836 | 4.840000152587891 | 4.570000171661377 | 4.679999828338623 | 508700 |
| 237 | 2025-03-18 | 4.630000114440918 | 4.769999980926514 | 4.610000133514404 | 4.710000038146973 | 767500 |
| 238 | 2025-03-19 | 4.920000076293945 | 5.010000228881836 | 4.599999904632568 | 4.619999885559082 | 508100 |
| 239 | 2025-03-20 | 4.920000076293945 | 5.059999942779541 | 4.809999942779541 | 4.889999866485596 | 483700 |
| 240 | 2025-03-21 | 5.059999942779541 | 5.059999942779541 | 4.820000171661377 | 4.96999979019165 | 634300 |
| 241 | 2025-03-24 | 4.869999885559082 | 5.119999885559082 | 4.869999885559082 | 5.059999942779541 | 719100 |
| 242 | 2025-03-25 | 4.769999980926514 | 5.039999961853027 | 4.449999809265137 | 4.599999904632568 | 4014200 |
| 243 | 2025-03-26 | 4.809999942779541 | 5.309999942779541 | 4.71999979019165 | 4.71999979019165 | 1435700 |
| 244 | 2025-03-27 | 4.789999961853027 | 4.96999979019165 | 4.679999828338623 | 4.840000152587891 | 708200 |
| 245 | 2025-03-28 | 4.050000190734863 | 4.800000190734863 | 4.0 | 4.800000190734863 | 4873100 |
| 246 | 2025-03-31 | 3.7699999809265137 | 4.099999904632568 | 3.75 | 4.0 | 3988900 |
| 247 | 2025-04-01 | 3.7200000286102295 | 3.809999942779541 | 3.630000114440918 | 3.799999952316284 | 2314600 |
| 248 | 2025-04-02 | 4.139999866485596 | 4.139999866485596 | 3.6500000953674316 | 3.740000009536743 | 2596700 |
| 249 | 2025-04-03 | 4.199999809265137 | 4.289999961853027 | 3.9600000381469727 | 4.050000190734863 | 2441400 |
| 250 | 2025-04-04 | 3.990000009536743 | 4.070000171661377 | 3.859999895095825 | 4.070000171661377 | 854800 |
| 251 | 2025-04-07 | 4.230000019073486 | 4.289999961853027 | 3.809999942779541 | 3.859999895095825 | 3726100 |
| 252 | 2025-04-08 | 4.110000133514404 | 4.380000114440918 | 3.9700000286102295 | 4.239999771118164 | 1871400 |
| 253 | 2025-04-09 | 4.199999809265137 | 4.239999771118164 | 3.890000104904175 | 4.119999885559082 | 3624200 |
| 254 | 2025-04-10 | 4.28000020980835 | 4.309999942779541 | 4.070000171661377 | 4.099999904632568 | 1412700 |
| 255 | 2025-04-11 | 4.300000190734863 | 4.460000038146973 | 4.260000228881836 | 4.289999961853027 | 1328800 |