ImGabreuw
24 KiB
24 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | BBDC4.SA | BBDC4.SA | BBDC4.SA | BBDC4.SA | BBDC4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 12.941076278686523 | 12.986041110183342 | 12.797185901889474 | 12.914096350609409 | 20195300 |
| 5 | 2024-04-12 | 12.779200553894043 | 12.923090077692976 | 12.707255791994577 | 12.905104316042717 | 22530800 |
| 6 | 2024-04-15 | 12.59034252166748 | 12.85114243959606 | 12.545376841131722 | 12.815170066697258 | 30053000 |
| 7 | 2024-04-16 | 12.500411033630371 | 12.60832900887969 | 12.446452903654725 | 12.527390956267208 | 39993200 |
| 8 | 2024-04-17 | 12.437460899353027 | 12.563364645237225 | 12.302564702629969 | 12.527392268934468 | 27611500 |
| 9 | 2024-04-18 | 12.383502960205078 | 12.545378227311305 | 12.293571589196748 | 12.455447713952093 | 40788000 |
| 10 | 2024-04-19 | 12.266592979431152 | 12.410482492303212 | 12.23961305253078 | 12.338537735867183 | 49864000 |
| 11 | 2024-04-22 | 12.21263599395752 | 12.365518840966871 | 12.176663609817043 | 12.320553146378952 | 24572300 |
| 12 | 2024-04-23 | 12.293570518493652 | 12.365515265974674 | 12.113708649791102 | 12.140687715684225 | 29567700 |
| 13 | 2024-04-24 | 12.293570518493652 | 12.33853620008155 | 12.167666781577346 | 12.320549584386775 | 21669200 |
| 14 | 2024-04-25 | 12.284579277038574 | 12.392496416412875 | 12.239613587886986 | 12.27558596767842 | 18043100 |
| 15 | 2024-04-26 | 12.482428550720215 | 12.590345696630568 | 12.320552403030065 | 12.356524785000184 | 23755300 |
| 16 | 2024-04-29 | 12.644303321838379 | 12.644303321838379 | 12.446454813717672 | 12.491420500697261 | 25762000 |
| 17 | 2024-04-30 | 12.59034252166748 | 12.842149131959104 | 12.500411160595963 | 12.680273882739 | 60459200 |
| 18 | 2024-05-02 | 12.446455955505371 | 12.878124531751022 | 12.302566430090154 | 12.878124531751022 | 79939800 |
| 19 | 2024-05-03 | 12.409509658813477 | 12.661662873090256 | 12.310450019593286 | 12.589618484135016 | 61196700 |
| 20 | 2024-05-06 | 12.400504112243652 | 12.463541982589845 | 12.32845972764241 | 12.400504112243652 | 30205500 |
| 21 | 2024-05-07 | 12.400504112243652 | 12.472547638018321 | 12.346471038499363 | 12.42752021970251 | 30097000 |
| 22 | 2024-05-08 | 12.427519798278809 | 12.463541559944627 | 12.2113892282839 | 12.328459309577902 | 23271100 |
| 23 | 2024-05-09 | 12.112330436706543 | 12.310450583041488 | 12.031281246895581 | 12.292439270271647 | 60548200 |
| 24 | 2024-05-10 | 12.04028606414795 | 12.22940054091788 | 12.022275611459985 | 12.112329592553007 | 38379100 |
| 25 | 2024-05-13 | 12.094319343566895 | 12.121335452467166 | 11.995258846221533 | 12.067302375840004 | 21216600 |
| 26 | 2024-05-14 | 12.085312843322754 | 12.139345057348361 | 11.950231449432177 | 12.094318498602542 | 41886100 |
| 27 | 2024-05-15 | 11.968243598937988 | 12.067303244588226 | 11.914210518420882 | 12.067303244588226 | 31232700 |
| 28 | 2024-05-16 | 12.031280517578125 | 12.067302282107564 | 11.923215223989812 | 12.022275720565725 | 30538600 |
| 29 | 2024-05-17 | 12.094319343566895 | 12.166362873185365 | 11.959237081412297 | 12.004264502130496 | 31448500 |
| 30 | 2024-05-20 | 12.004263877868652 | 12.112329166676604 | 11.995258222428014 | 12.06730174829998 | 27043700 |
| 31 | 2024-05-21 | 12.067300796508789 | 12.12133386606427 | 11.986252480415327 | 12.022274240510145 | 26225200 |
| 32 | 2024-05-22 | 11.797139167785645 | 12.022275404889749 | 11.797139167785645 | 12.004264093684657 | 36303200 |
| 33 | 2024-05-23 | 11.599020004272461 | 11.842166713996852 | 11.553992581337823 | 11.815150603766734 | 47524300 |
| 34 | 2024-05-24 | 11.680068016052246 | 11.752111541952633 | 11.590013179263476 | 11.635040597657861 | 34080500 |
| 35 | 2024-05-27 | 11.644047737121582 | 11.734101726561049 | 11.617030767345728 | 11.662058191478803 | 11028300 |
| 36 | 2024-05-28 | 11.635040283203125 | 11.770121675908927 | 11.581007210824875 | 11.761116879534676 | 26207100 |
| 37 | 2024-05-29 | 11.51797103881836 | 11.57200411915638 | 11.391894423914096 | 11.562998462628931 | 29552400 |
| 38 | 2024-05-31 | 11.409905433654785 | 11.599019921570536 | 11.409905433654785 | 11.508965076343358 | 50760400 |
| 39 | 2024-06-03 | 11.481947898864746 | 11.572002735719806 | 11.400898717460509 | 11.454931791338858 | 30299600 |
| 40 | 2024-06-04 | 11.589250564575195 | 11.661401469902277 | 11.381816066679862 | 11.481023346477938 | 44292600 |
| 41 | 2024-06-05 | 11.526118278503418 | 11.64336371876734 | 11.490042824584263 | 11.580231889435485 | 23783000 |
| 42 | 2024-06-06 | 11.76962661743164 | 11.787663911855025 | 11.50807939749345 | 11.562192140870152 | 26997300 |
| 43 | 2024-06-07 | 11.679437637329102 | 11.823739434036074 | 11.652381265473183 | 11.715513086505846 | 131901800 |
| 44 | 2024-06-10 | 11.598268508911133 | 11.706494864347324 | 11.56219305709907 | 11.67943849051493 | 24749200 |
| 45 | 2024-06-11 | 11.66140079498291 | 11.73355169613416 | 11.616306266736734 | 11.643362639641806 | 24693700 |
| 46 | 2024-06-12 | 11.444948196411133 | 11.7335526854566 | 11.408872742793783 | 11.697477231839247 | 59033400 |
| 47 | 2024-06-13 | 11.453967094421387 | 11.589250688435486 | 11.435929797950163 | 11.453967094421387 | 42051200 |
| 48 | 2024-06-14 | 11.571212768554688 | 11.598269143868306 | 11.390835499619461 | 11.47200548566698 | 43737800 |
| 49 | 2024-06-17 | 11.697476387023926 | 11.733551838035835 | 11.55317458297629 | 11.589250033988199 | 59437200 |
| 50 | 2024-06-18 | 11.516134262084961 | 11.860315871104833 | 11.478925463464645 | 11.804502229610488 | 39586800 |
| 51 | 2024-06-19 | 11.57194709777832 | 11.5905519407831 | 11.330090348610375 | 11.534738298896503 | 29600400 |
| 52 | 2024-06-20 | 11.544041633605957 | 11.702179263145311 | 11.469624029955416 | 11.62776165949477 | 33487200 |
| 53 | 2024-06-21 | 11.53473949432373 | 11.627761944732725 | 11.469624311314133 | 11.469624311314133 | 63797400 |
| 54 | 2024-06-24 | 11.57194709777832 | 11.692875915926166 | 11.506831921517074 | 11.58124951928071 | 29037500 |
| 55 | 2024-06-25 | 11.478926658630371 | 11.581250643708104 | 11.451020278541504 | 11.581250643708104 | 26896300 |
| 56 | 2024-06-26 | 11.50683307647705 | 11.50683307647705 | 11.292882683213975 | 11.432415471243996 | 35848900 |
| 57 | 2024-06-27 | 11.5533447265625 | 11.590553530547892 | 11.413811933399247 | 11.525438345355422 | 20010000 |
| 58 | 2024-06-28 | 11.516134262084961 | 11.609155815071887 | 11.45101908628134 | 11.553343060705279 | 31675700 |
| 59 | 2024-07-01 | 11.413810729980469 | 11.60915626496156 | 11.376601042790428 | 11.56264593022955 | 18567800 |
| 60 | 2024-07-02 | 11.394222259521484 | 11.496705616017142 | 11.366272657068961 | 11.42217275047585 | 26562800 |
| 61 | 2024-07-03 | 11.431488990783691 | 11.533971453488107 | 11.394221671434671 | 11.478071362966373 | 31060900 |
| 62 | 2024-07-04 | 11.478072166442871 | 11.533972260877666 | 11.40353929953105 | 11.533972260877666 | 13768400 |
| 63 | 2024-07-05 | 11.608504295349121 | 11.645770726132673 | 11.41285531161002 | 11.496705002998462 | 41410800 |
| 64 | 2024-07-08 | 11.608504295349121 | 11.748253188661995 | 11.533971433782014 | 11.56192103474423 | 33661100 |
| 65 | 2024-07-09 | 11.608504295349121 | 11.7016708165589 | 11.5060218328198 | 11.571237864565568 | 18579400 |
| 66 | 2024-07-10 | 11.804154396057129 | 11.850737661069962 | 11.636454997411677 | 11.692355093127453 | 32909900 |
| 67 | 2024-07-11 | 11.804154396057129 | 11.915953698986803 | 11.748254300341351 | 11.850737661069962 | 35308200 |
| 68 | 2024-07-12 | 11.776204109191895 | 11.813470541339578 | 11.720304016719455 | 11.813470541339578 | 28892700 |
| 69 | 2024-07-15 | 11.748254776000977 | 11.832104478718582 | 11.720305171262414 | 11.813471705060179 | 18471500 |
| 70 | 2024-07-16 | 11.785520553588867 | 11.82278698732623 | 11.683038082936585 | 11.757570950411312 | 28351100 |
| 71 | 2024-07-17 | 11.925271034240723 | 11.925271034240723 | 11.748254797402879 | 11.776205290694275 | 23144800 |
| 72 | 2024-07-18 | 11.70167350769043 | 11.92527214381459 | 11.70167350769043 | 11.888005704460564 | 22829000 |
| 73 | 2024-07-19 | 11.636454582214355 | 11.832103577485855 | 11.636454582214355 | 11.785520314135146 | 31721300 |
| 74 | 2024-07-22 | 11.766885757446289 | 11.804152184775027 | 11.65508647546007 | 11.683036073831197 | 20828400 |
| 75 | 2024-07-23 | 11.683035850524902 | 11.766885532537314 | 11.655086252687996 | 11.748251874978246 | 22575300 |
| 76 | 2024-07-24 | 11.692354202270508 | 11.785519836695876 | 11.655087770799998 | 11.720303803747937 | 17329000 |
| 77 | 2024-07-25 | 11.506020545959473 | 11.701669507816735 | 11.496703717180152 | 11.655086252421826 | 27476800 |
| 78 | 2024-07-26 | 11.599187850952148 | 11.627137452843089 | 11.468755783126541 | 11.515338156777501 | 45675500 |
| 79 | 2024-07-29 | 11.645771026611328 | 11.664404686734779 | 11.506022129692719 | 11.599187764804519 | 20952000 |
| 80 | 2024-07-30 | 11.552605628967285 | 11.627138499721765 | 11.515339193590044 | 11.599188895314311 | 20995500 |
| 81 | 2024-07-31 | 11.580554008483887 | 11.627136377827961 | 11.53397075063807 | 11.552603520675351 | 32230200 |
| 82 | 2024-08-01 | 11.729619026184082 | 11.813468707626493 | 11.599186089662368 | 11.608502918378566 | 59113900 |
| 83 | 2024-08-02 | 11.80331039428711 | 11.89661755457392 | 11.682012331694494 | 11.812641288284397 | 57959900 |
| 84 | 2024-08-05 | 12.699054718017578 | 12.839015447055912 | 11.80330943357547 | 11.989923738959915 | 133145300 |
| 85 | 2024-08-06 | 13.118934631347656 | 13.230902668860825 | 12.876336771814362 | 12.932320345649515 | 104219100 |
| 86 | 2024-08-07 | 13.146926879882812 | 13.538815469860403 | 12.997636157956663 | 13.221572240845887 | 59096500 |
| 87 | 2024-08-08 | 13.296219825744629 | 13.426849674200703 | 13.11893728626564 | 13.137598184706198 | 44280800 |
| 88 | 2024-08-09 | 13.622793197631836 | 13.706768570420746 | 13.27755725351336 | 13.296219040695112 | 37787700 |
| 89 | 2024-08-12 | 13.716099739074707 | 13.75342242434369 | 13.58547078555477 | 13.641454368536742 | 24117200 |
| 90 | 2024-08-13 | 13.884051322937012 | 13.968027581538632 | 13.725429698876827 | 13.781414167892223 | 36761400 |
| 91 | 2024-08-14 | 14.005350112915039 | 14.10798726685065 | 13.856059383611266 | 13.856059383611266 | 53268600 |
| 92 | 2024-08-15 | 14.145312309265137 | 14.210626791772262 | 14.005352449651843 | 14.061336037559926 | 31738900 |
| 93 | 2024-08-16 | 13.96802806854248 | 14.26660954078696 | 13.856060016450801 | 14.210625069819631 | 49810300 |
| 94 | 2024-08-19 | 14.593183517456055 | 14.817119618938948 | 14.08932684419806 | 14.098656847710956 | 73702900 |
| 95 | 2024-08-20 | 14.649166107177734 | 14.73314236201522 | 14.378576447058556 | 14.705150573683694 | 30434800 |
| 96 | 2024-08-21 | 14.583853721618652 | 14.705152674844403 | 14.527869247113294 | 14.649168200339043 | 25842000 |
| 97 | 2024-08-22 | 14.481215476989746 | 14.583852634448156 | 14.434561900020299 | 14.537199057478709 | 33853100 |
| 98 | 2024-08-23 | 14.611845970153809 | 14.873104783035302 | 14.57452328259931 | 14.57452328259931 | 33620800 |
| 99 | 2024-08-26 | 14.565190315246582 | 14.639835679731615 | 14.527867633004066 | 14.61184389051046 | 13905900 |
| 100 | 2024-08-27 | 14.387907981872559 | 14.574521395482245 | 14.369246195590115 | 14.574521395482245 | 18690000 |
| 101 | 2024-08-28 | 14.621172904968262 | 14.714480043507693 | 14.154638991956748 | 14.27593791612088 | 27179000 |
| 102 | 2024-08-29 | 14.583853721618652 | 14.630507302065947 | 14.471885662450969 | 14.55586192928749 | 29559800 |
| 103 | 2024-08-30 | 14.593183517456055 | 14.621175307680675 | 14.453222786647022 | 14.499876363583365 | 51286000 |
| 104 | 2024-09-02 | 14.55586051940918 | 14.583852309029062 | 14.415899791623872 | 14.462553367552308 | 17133800 |
| 105 | 2024-09-03 | 14.713716506958008 | 14.844505418864534 | 14.573586229929036 | 14.573586229929036 | 26984600 |
| 106 | 2024-09-04 | 14.825822830200195 | 15.050032549831684 | 14.760428811226301 | 14.797796949343768 | 33458800 |
| 107 | 2024-09-05 | 14.956610679626465 | 15.087398708135023 | 14.741743232763426 | 14.78845362477075 | 29843800 |
| 108 | 2024-09-06 | 14.667006492614746 | 15.012661956926232 | 14.592270224165052 | 14.99397744435051 | 19284000 |
| 109 | 2024-09-09 | 14.713716506958008 | 14.835163162815517 | 14.638980240419013 | 14.667006117639493 | 16779800 |
| 110 | 2024-09-10 | 14.760427474975586 | 14.807137866125434 | 14.508191897322373 | 14.648323070771916 | 27410100 |
| 111 | 2024-09-11 | 14.592268943786621 | 14.78845185398492 | 14.55490081284059 | 14.751083723038887 | 19715400 |
| 112 | 2024-09-12 | 14.526878356933594 | 14.638982776160637 | 14.368063540296934 | 14.536220614600863 | 21793200 |
| 113 | 2024-09-13 | 14.526878356933594 | 14.73240357097987 | 14.386747164704744 | 14.480167959523977 | 27724900 |
| 114 | 2024-09-16 | 14.414772987365723 | 14.573587793531999 | 14.283984061426828 | 14.517535142150567 | 27880800 |
| 115 | 2024-09-17 | 14.321351051330566 | 14.36806144191838 | 14.218588904778654 | 14.34003556393633 | 34079400 |
| 116 | 2024-09-18 | 14.237274169921875 | 14.414773496459686 | 14.171880150106208 | 14.24661642730317 | 32088700 |
| 117 | 2024-09-19 | 14.041089057922363 | 14.29332462282547 | 14.003720925076706 | 14.29332462282547 | 38153100 |
| 118 | 2024-09-20 | 13.779513359069824 | 14.125168841504786 | 13.6767512072951 | 14.106485218876037 | 57966500 |
| 119 | 2024-09-23 | 13.424513816833496 | 13.71411750155939 | 13.387145685668207 | 13.71411750155939 | 45384200 |
| 120 | 2024-09-24 | 13.405831336975098 | 13.611355630402231 | 13.32175281197009 | 13.592672008693674 | 44927000 |
| 121 | 2024-09-25 | 13.489910125732422 | 13.573988657934194 | 13.405832484457324 | 13.452541988190154 | 44200800 |
| 122 | 2024-09-26 | 13.835565567016602 | 13.863591445528133 | 13.527277339683296 | 13.573987731153592 | 58564400 |
| 123 | 2024-09-27 | 13.957011222839355 | 14.162536409063621 | 13.760828293017694 | 13.807538684104111 | 44021100 |
| 124 | 2024-09-30 | 13.732803344726562 | 14.013064819297853 | 13.686092950476903 | 13.94767080190433 | 37058100 |
| 125 | 2024-10-01 | 13.910378456115723 | 14.033479262301338 | 13.739931950141388 | 13.844093753962445 | 29701400 |
| 126 | 2024-10-02 | 14.411928176879883 | 14.516225605543886 | 14.23177947026922 | 14.250742063698551 | 48598900 |
| 127 | 2024-10-03 | 14.260221481323242 | 14.421407568154509 | 14.165405816988663 | 14.317111060769825 | 34496900 |
| 128 | 2024-10-04 | 14.279186248779297 | 14.516224526516986 | 14.127480991474588 | 14.155926235848186 | 23637900 |
| 129 | 2024-10-07 | 14.411928176879883 | 14.630003878807884 | 14.336075994703885 | 14.411928176879883 | 28305600 |
| 130 | 2024-10-08 | 14.430891036987305 | 14.554151053635056 | 14.402445791756001 | 14.430891036987305 | 22407600 |
| 131 | 2024-10-09 | 14.146446228027344 | 14.411928878569183 | 14.061112292867264 | 14.336076692700086 | 31287500 |
| 132 | 2024-10-10 | 14.222296714782715 | 14.241260211099142 | 14.051628864851955 | 14.14644453797555 | 21996700 |
| 133 | 2024-10-11 | 14.032666206359863 | 14.222296647480416 | 13.96629487379572 | 14.203333151253727 | 35337900 |
| 134 | 2024-10-14 | 14.24126148223877 | 14.29815016780725 | 14.013704027276786 | 14.023185776281316 | 22762100 |
| 135 | 2024-10-15 | 14.364520072937012 | 14.449854002373874 | 14.23177920868351 | 14.269705299074413 | 29965600 |
| 136 | 2024-10-16 | 14.317112922668457 | 14.468817281949137 | 14.193852904695579 | 14.32659376695152 | 55542100 |
| 137 | 2024-10-17 | 14.411928176879883 | 14.497262107885216 | 14.099037699346553 | 14.165408132693218 | 29445500 |
| 138 | 2024-10-18 | 14.52570629119873 | 14.63948456321773 | 14.336075837833732 | 14.459335858578314 | 39996000 |
| 139 | 2024-10-21 | 14.48777961730957 | 14.601557884748342 | 14.440371779819426 | 14.563631795602085 | 22922500 |
| 140 | 2024-10-22 | 14.392965316772461 | 14.59207751735257 | 14.250741799655628 | 14.317113136001877 | 32416400 |
| 141 | 2024-10-23 | 14.336075782775879 | 14.392965370681557 | 14.16540792328817 | 14.269705350410357 | 19789900 |
| 142 | 2024-10-24 | 14.364520072937012 | 14.497261841419832 | 14.250741801764303 | 14.269705299074413 | 24512500 |
| 143 | 2024-10-25 | 14.155924797058105 | 14.421407387956812 | 14.099035218322365 | 14.373999556381891 | 31639200 |
| 144 | 2024-10-28 | 14.411928176879883 | 14.554151696631884 | 14.260223812527885 | 14.269705561357219 | 22941700 |
| 145 | 2024-10-29 | 14.203332901000977 | 14.592076428735306 | 14.184370309337664 | 14.49726075773098 | 32485200 |
| 146 | 2024-10-30 | 14.250741004943848 | 14.269704501193628 | 14.10851839998757 | 14.222296664798446 | 28738700 |
| 147 | 2024-10-31 | 13.624958992004395 | 13.956812915643127 | 13.511180736415765 | 13.748218994949374 | 84313700 |
| 148 | 2024-11-01 | 13.378439903259277 | 13.71977559765427 | 13.321551223679618 | 13.710293849647908 | 62202000 |
| 149 | 2024-11-04 | 13.396455764770508 | 13.576847955537225 | 13.235052606904256 | 13.48190460192875 | 34631600 |
| 150 | 2024-11-05 | 13.22555923461914 | 13.405950523194953 | 13.159098523714839 | 13.339490717737592 | 80715900 |
| 151 | 2024-11-06 | 13.111628532409668 | 13.149605695711015 | 12.864776518227416 | 13.092639498035497 | 61380900 |
| 152 | 2024-11-07 | 12.969210624694824 | 13.178085429413528 | 12.86477367505887 | 13.054659449600058 | 35235600 |
| 153 | 2024-11-08 | 12.826799392700195 | 12.874271073328428 | 12.684384350815495 | 12.864776556113382 | 44207900 |
| 154 | 2024-11-11 | 12.779326438903809 | 12.864775274432203 | 12.693877603375414 | 12.826798114802573 | 36639600 |
| 155 | 2024-11-12 | 12.712867736816406 | 12.807810191388809 | 12.646407022624041 | 12.807810191388809 | 30009000 |
| 156 | 2024-11-13 | 12.798315048217773 | 12.807809564844646 | 12.62741827616874 | 12.72236072609666 | 30372800 |
| 157 | 2024-11-14 | 12.845786094665527 | 13.01668376376362 | 12.674889331014331 | 12.807808935471162 | 38876900 |
| 158 | 2024-11-18 | 13.026179313659668 | 13.121121766456607 | 12.769832789669298 | 12.769832789669298 | 36262700 |
| 159 | 2024-11-19 | 13.121121406555176 | 13.178087601028379 | 12.969212761889226 | 13.01668443970907 | 20410500 |
| 160 | 2024-11-21 | 13.073650360107422 | 13.197075452225826 | 12.9692124900038 | 12.978707006458116 | 37207100 |
| 161 | 2024-11-22 | 13.102132797241211 | 13.14960447331665 | 12.969212285319362 | 13.14010995701218 | 20755200 |
| 162 | 2024-11-25 | 12.912247657775879 | 13.054661787827946 | 12.855281462486877 | 12.97870746440725 | 39191600 |
| 163 | 2024-11-26 | 12.997694969177246 | 13.159098125067167 | 12.874269878623224 | 12.931235165733248 | 26857200 |
| 164 | 2024-11-27 | 12.646406173706055 | 13.035672293850622 | 12.494497532229827 | 12.997695133481566 | 68995600 |
| 165 | 2024-11-28 | 12.114725112915039 | 12.65589983810123 | 12.105230597100261 | 12.627417196103764 | 57956800 |
| 166 | 2024-11-29 | 11.991300582885742 | 12.190680912024344 | 11.696976894939432 | 12.133714715650326 | 96013500 |
| 167 | 2024-12-02 | 11.734952926635742 | 12.000793943503055 | 11.677987641197666 | 11.962816784728709 | 65638300 |
| 168 | 2024-12-03 | 11.695942878723145 | 11.857594191802821 | 11.63888910070248 | 11.81004952792544 | 34013800 |
| 169 | 2024-12-04 | 11.829068183898926 | 11.895631083572336 | 11.667417759421289 | 11.676925967798228 | 33476400 |
| 170 | 2024-12-05 | 11.990718841552734 | 12.171388393151284 | 11.93366596713989 | 11.990718841552734 | 32611400 |
| 171 | 2024-12-06 | 11.714961051940918 | 12.000228149107345 | 11.676925499441335 | 11.990719034272674 | 26301100 |
| 172 | 2024-12-09 | 11.638890266418457 | 11.876612702775889 | 11.581837389522585 | 11.743488718792769 | 34547600 |
| 173 | 2024-12-10 | 11.86710262298584 | 11.952682838211834 | 11.581836448017935 | 11.695943099372908 | 32732400 |
| 174 | 2024-12-11 | 12.076299667358398 | 12.247460112883198 | 11.724470567987858 | 11.924157452153747 | 45892900 |
| 175 | 2024-12-12 | 11.65790843963623 | 11.98121109659658 | 11.60085465618006 | 11.98121109659658 | 48022200 |
| 176 | 2024-12-13 | 11.505765914916992 | 11.762505666425865 | 11.496256800125046 | 11.695943676560434 | 24692500 |
| 177 | 2024-12-16 | 11.31558895111084 | 11.543803206302202 | 11.239517834993464 | 11.534294090077722 | 52741800 |
| 178 | 2024-12-17 | 11.401166915893555 | 11.496256245547732 | 11.058846961448811 | 11.382149594066151 | 66961700 |
| 179 | 2024-12-18 | 10.9257230758667 | 11.325096845826659 | 10.802107298799175 | 11.325096845826659 | 70432300 |
| 180 | 2024-12-19 | 10.935232162475586 | 11.05884793921992 | 10.811616385731252 | 10.954250392823546 | 39732600 |
| 181 | 2024-12-20 | 11.182464599609375 | 11.315588595208093 | 10.916214794733529 | 11.001795024383679 | 63007200 |
| 182 | 2024-12-23 | 10.982776641845703 | 11.172954407845463 | 10.897196420436032 | 11.125409739635742 | 28062600 |
| 183 | 2024-12-26 | 11.06835651397705 | 11.172954055266409 | 10.963758065848602 | 11.001793617848286 | 17715100 |
| 184 | 2024-12-27 | 10.982776641845703 | 11.153936177825926 | 10.963758411826168 | 11.125409739635742 | 19364200 |
| 185 | 2024-12-30 | 10.992284774780273 | 11.11589963150675 | 10.973266546459868 | 11.096882310025384 | 24874700 |
| 186 | 2025-01-02 | 11.123005867004395 | 11.220576469373752 | 10.85956672941069 | 11.035193441474643 | 31243900 |
| 187 | 2025-01-03 | 10.946084976196289 | 11.180643720273576 | 10.877672242187145 | 11.141550596260695 | 27722400 |
| 188 | 2025-01-06 | 11.161096572875977 | 11.317469054196616 | 11.024270185693663 | 11.082910332215658 | 30587800 |
| 189 | 2025-01-07 | 11.317469596862793 | 11.43474896347675 | 11.200190230248834 | 11.268602961093588 | 31934700 |
| 190 | 2025-01-08 | 11.141550064086914 | 11.297923484722892 | 11.063363819795702 | 11.239283335477706 | 35250500 |
| 191 | 2025-01-09 | 11.063363075256348 | 11.161096340069912 | 11.02426995574162 | 11.141549314285804 | 18386900 |
| 192 | 2025-01-10 | 10.926538467407227 | 11.073137443903558 | 10.819031681393259 | 11.063363930256186 | 46311500 |
| 193 | 2025-01-13 | 10.965631484985352 | 11.122003973632332 | 10.848352118500117 | 10.858124700000388 | 36560700 |
| 194 | 2025-01-14 | 11.170870780944824 | 11.22950999906143 | 10.80925916238054 | 10.975404235079964 | 43570500 |
| 195 | 2025-01-15 | 11.56180191040039 | 11.620442060072671 | 11.249056930957725 | 11.268603026146112 | 42795800 |
| 196 | 2025-01-16 | 11.464068412780762 | 11.561801682960802 | 11.327242952992956 | 11.55202816953209 | 37429100 |
| 197 | 2025-01-17 | 11.32724380493164 | 11.532482942103229 | 11.23928404156473 | 11.503163331665462 | 60743100 |
| 198 | 2025-01-20 | 11.366336822509766 | 11.376110336581531 | 11.190417297432372 | 11.278377059971069 | 17924700 |
| 199 | 2025-01-21 | 11.376110076904297 | 11.454296323586505 | 11.31746992586585 | 11.385882658699387 | 25985500 |
| 200 | 2025-01-22 | 11.219736099243164 | 11.46406834111226 | 11.170870396512173 | 11.46406834111226 | 42528000 |
| 201 | 2025-01-23 | 11.1317777633667 | 11.395656111491938 | 11.0535915171034 | 11.239283618965342 | 36035600 |
| 202 | 2025-01-24 | 11.043818473815918 | 11.15132433399472 | 10.955858710008892 | 11.141550819782026 | 45727800 |
| 203 | 2025-01-27 | 11.317469596862793 | 11.317469596862793 | 11.024270714301121 | 11.063363836505774 | 80300500 |
| 204 | 2025-01-28 | 11.366336822509766 | 11.464069167066627 | 11.17087120134244 | 11.288150574042835 | 24844400 |
| 205 | 2025-01-29 | 11.249056816101074 | 11.464068521245785 | 11.209963694069895 | 11.464068521245785 | 33371500 |
| 206 | 2025-01-30 | 11.864774703979492 | 11.972280561234964 | 11.249057306126693 | 11.278376915913896 | 56868200 |
| 207 | 2025-01-31 | 11.81590747833252 | 12.167745574432072 | 11.737721234754842 | 11.864774113581953 | 37528400 |
| 208 | 2025-02-03 | 11.796360969543457 | 11.89409424433507 | 11.649761989409622 | 11.815907997323214 | 32339300 |
| 209 | 2025-02-04 | 11.77578067779541 | 11.912822521052178 | 11.628950864929802 | 11.77578067779541 | 36005500 |
| 210 | 2025-02-05 | 12.049863815307617 | 12.118384267053564 | 11.65831610963658 | 11.893244172926519 | 42185200 |
| 211 | 2025-02-06 | 12.216269493103027 | 12.314156644886397 | 11.844300556776773 | 11.971552547165665 | 45483400 |
| 212 | 2025-02-07 | 11.736623764038086 | 12.16732608453767 | 11.609370848141436 | 12.04007316864102 | 129620600 |
| 213 | 2025-02-10 | 11.746414184570312 | 12.10859517657203 | 11.726836379505889 | 11.746414184570312 | 31716900 |
| 214 | 2025-02-11 | 12.020496368408203 | 12.108594620107201 | 11.775779417475913 | 11.795357221640616 | 40337300 |
| 215 | 2025-02-12 | 11.472331047058105 | 11.795357351153877 | 11.178670516010742 | 11.795357351153877 | 123782500 |
| 216 | 2025-02-13 | 11.628950119018555 | 11.765991953485102 | 11.472331413068856 | 11.511486089556282 | 44812400 |
| 217 | 2025-02-14 | 11.932397842407227 | 11.991130320030111 | 11.717047602672464 | 11.726835571008726 | 46996800 |
| 218 | 2025-02-17 | 11.95197582244873 | 12.079228747908116 | 11.932398018445252 | 12.030285171420495 | 17475100 |
| 219 | 2025-02-18 | 11.942188262939453 | 12.079230105806268 | 11.863878905164468 | 12.010709651133451 | 25805300 |
| 220 | 2025-02-19 | 11.726836204528809 | 11.89324381100893 | 11.687681528505315 | 11.863878037371588 | 38006500 |
| 221 | 2025-02-20 | 11.697469711303711 | 11.844300437500126 | 11.66810393947285 | 11.756202188486487 | 26359900 |
| 222 | 2025-02-21 | 11.589795112609863 | 11.765991618548131 | 11.472331086491383 | 11.74641381410117 | 45757000 |
| 223 | 2025-02-24 | 11.384233474731445 | 11.609372637425734 | 11.335289894378423 | 11.609372637425734 | 30213900 |
| 224 | 2025-02-25 | 11.52127456665039 | 11.56042924169208 | 11.403809608004234 | 11.472330989468007 | 33494400 |
| 225 | 2025-02-26 | 11.296134948730469 | 11.687681715220503 | 11.2374024669964 | 11.6485270385715 | 51824900 |
| 226 | 2025-02-27 | 11.227614402770996 | 11.374444205579442 | 11.188459726454003 | 11.305923755404983 | 40713100 |
| 227 | 2025-02-28 | 11.002474784851074 | 11.237402852810895 | 10.973109009736387 | 11.208037077696208 | 84387200 |
| 228 | 2025-03-05 | 11.227614402770996 | 11.305923755404983 | 11.002474313807445 | 11.002474313807445 | 41379800 |
| 229 | 2025-03-06 | 11.325042724609375 | 11.403484502875607 | 11.070106477694242 | 11.197574601151809 | 44187500 |
| 230 | 2025-03-07 | 11.46231460571289 | 11.570172744971156 | 11.197573855469239 | 11.256404717701297 | 29808500 |
| 231 | 2025-03-10 | 11.29562759399414 | 11.393679351902556 | 11.197574900985945 | 11.334848484177463 | 42234700 |
| 232 | 2025-03-11 | 11.22698974609375 | 11.325042433959963 | 11.050496217074192 | 11.305431522346828 | 43087500 |
| 233 | 2025-03-12 | 11.22698974609375 | 11.295627001639993 | 11.109327081714133 | 11.236795201900318 | 31708500 |
| 234 | 2025-03-13 | 11.423093795776367 | 11.491731048973532 | 11.168158499228772 | 11.236794817326237 | 35174100 |
| 235 | 2025-03-14 | 11.893745422363281 | 11.962381740749727 | 11.46231473082067 | 11.491731097357468 | 42086800 |
| 236 | 2025-03-17 | 12.070240020751953 | 12.168291771709248 | 11.893745559889219 | 11.903551015514862 | 23901600 |
| 237 | 2025-03-18 | 12.06043529510498 | 12.158487051997028 | 11.981993515551434 | 12.099656184881754 | 19650500 |
| 238 | 2025-03-19 | 12.168292045593262 | 12.285954710450198 | 11.981993060011382 | 12.060434836582672 | 25791100 |
| 239 | 2025-03-20 | 12.109460830688477 | 12.246733468170476 | 12.001602689695808 | 12.168291693866559 | 31369300 |
| 240 | 2025-03-21 | 12.276150703430176 | 12.344787027027381 | 12.119266208622628 | 12.138877121135987 | 74318800 |
| 241 | 2025-03-24 | 12.403617858886719 | 12.482059638516217 | 12.227124322270233 | 12.295760645671102 | 44562300 |
| 242 | 2025-03-25 | 12.609526634216309 | 13.03115186326675 | 12.403616747366057 | 12.452643089016057 | 63764400 |
| 243 | 2025-03-26 | 12.815437316894531 | 12.893879094365825 | 12.648748305993093 | 12.727190083464388 | 49065500 |
| 244 | 2025-03-27 | 12.766411781311035 | 12.913489878843297 | 12.707579981238288 | 12.844853558008207 | 40588300 |
| 245 | 2025-03-28 | 12.589917182922363 | 12.786021622589432 | 12.540890839230663 | 12.746800734656018 | 25978000 |
| 246 | 2025-03-31 | 12.42322826385498 | 12.521280951936289 | 12.325175575773674 | 12.521280951936289 | 38613400 |
| 247 | 2025-04-01 | 12.441024780273438 | 12.64072001105191 | 12.36114668796205 | 12.431039780679022 | 20578300 |
| 248 | 2025-04-02 | 12.470000267028809 | 12.550000190734863 | 12.34000015258789 | 12.479999542236328 | 18113400 |
| 249 | 2025-04-03 | 12.710000038146973 | 12.869999885559082 | 12.350000381469727 | 12.350000381469727 | 46295700 |
| 250 | 2025-04-04 | 12.569999694824219 | 12.65999984741211 | 12.34000015258789 | 12.479999542236328 | 48847400 |
| 251 | 2025-04-07 | 12.359999656677246 | 12.670000076293945 | 12.140000343322754 | 12.390000343322754 | 50116900 |
| 252 | 2025-04-08 | 12.020000457763672 | 12.539999961853027 | 11.90999984741211 | 12.470000267028809 | 56053800 |
| 253 | 2025-04-09 | 12.470000267028809 | 12.619999885559082 | 11.819999694824219 | 11.90999984741211 | 64688900 |
| 254 | 2025-04-10 | 12.449999809265137 | 12.449999809265137 | 12.15999984741211 | 12.390000343322754 | 29807400 |
| 255 | 2025-04-11 | 12.619999885559082 | 12.800000190734863 | 12.449999809265137 | 12.520000457763672 | 28170600 |