ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | BHIA3.SA | BHIA3.SA | BHIA3.SA | BHIA3.SA | BHIA3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 7.010000228881836 | 7.079999923706055 | 6.809999942779541 | 6.920000076293945 | 5425200 |
| 5 | 2024-04-12 | 6.860000133514404 | 7.03000020980835 | 6.670000076293945 | 7.010000228881836 | 6222600 |
| 6 | 2024-04-15 | 6.610000133514404 | 6.940000057220459 | 6.519999980926514 | 6.849999904632568 | 4625600 |
| 7 | 2024-04-16 | 6.650000095367432 | 7.019999980926514 | 6.449999809265137 | 6.5 | 7796100 |
| 8 | 2024-04-17 | 6.46999979019165 | 6.849999904632568 | 6.46999979019165 | 6.71999979019165 | 6232800 |
| 9 | 2024-04-18 | 6.199999809265137 | 6.599999904632568 | 6.190000057220459 | 6.5 | 5888100 |
| 10 | 2024-04-19 | 6.21999979019165 | 6.449999809265137 | 6.130000114440918 | 6.210000038146973 | 7235800 |
| 11 | 2024-04-22 | 6.25 | 6.510000228881836 | 6.130000114440918 | 6.239999771118164 | 6125400 |
| 12 | 2024-04-23 | 5.96999979019165 | 6.269999980926514 | 5.96999979019165 | 6.239999771118164 | 6566100 |
| 13 | 2024-04-24 | 5.679999828338623 | 6.019999980926514 | 5.670000076293945 | 5.96999979019165 | 5984500 |
| 14 | 2024-04-25 | 5.519999980926514 | 5.760000228881836 | 5.46999979019165 | 5.630000114440918 | 5475600 |
| 15 | 2024-04-26 | 5.440000057220459 | 5.659999847412109 | 5.420000076293945 | 5.570000171661377 | 6020400 |
| 16 | 2024-04-29 | 7.300000190734863 | 7.300000190734863 | 6.159999847412109 | 6.230000019073486 | 32305600 |
| 17 | 2024-04-30 | 6.849999904632568 | 7.599999904632568 | 6.679999828338623 | 7.46999979019165 | 19690700 |
| 18 | 2024-05-02 | 7.889999866485596 | 7.949999809265137 | 6.909999847412109 | 6.909999847412109 | 18343800 |
| 19 | 2024-05-03 | 7.949999809265137 | 8.25 | 7.769999980926514 | 8.109999656677246 | 10993900 |
| 20 | 2024-05-06 | 6.96999979019165 | 7.849999904632568 | 6.96999979019165 | 7.800000190734863 | 12288400 |
| 21 | 2024-05-07 | 7.03000020980835 | 7.269999980926514 | 6.849999904632568 | 6.989999771118164 | 7237600 |
| 22 | 2024-05-08 | 6.960000038146973 | 7.070000171661377 | 6.769999980926514 | 6.940000057220459 | 4997200 |
| 23 | 2024-05-09 | 7.119999885559082 | 7.320000171661377 | 6.679999828338623 | 6.800000190734863 | 7993300 |
| 24 | 2024-05-10 | 6.809999942779541 | 7.199999809265137 | 6.769999980926514 | 7.119999885559082 | 4554700 |
| 25 | 2024-05-13 | 7.260000228881836 | 7.449999809265137 | 6.800000190734863 | 6.820000171661377 | 6333400 |
| 26 | 2024-05-14 | 7.099999904632568 | 7.369999885559082 | 7.079999923706055 | 7.239999771118164 | 4814900 |
| 27 | 2024-05-15 | 7.28000020980835 | 7.289999961853027 | 7.0 | 7.059999942779541 | 2779600 |
| 28 | 2024-05-16 | 7.650000095367432 | 7.650000095367432 | 7.210000038146973 | 7.289999961853027 | 4554700 |
| 29 | 2024-05-17 | 7.78000020980835 | 7.820000171661377 | 7.440000057220459 | 7.570000171661377 | 4466600 |
| 30 | 2024-05-20 | 7.480000019073486 | 7.71999979019165 | 7.440000057220459 | 7.690000057220459 | 2989800 |
| 31 | 2024-05-21 | 7.559999942779541 | 7.699999809265137 | 7.400000095367432 | 7.460000038146973 | 2269300 |
| 32 | 2024-05-22 | 7.639999866485596 | 7.670000076293945 | 7.369999885559082 | 7.5 | 2304600 |
| 33 | 2024-05-23 | 7.650000095367432 | 7.730000019073486 | 7.539999961853027 | 7.659999847412109 | 2093900 |
| 34 | 2024-05-24 | 7.28000020980835 | 7.690000057220459 | 7.28000020980835 | 7.619999885559082 | 2153700 |
| 35 | 2024-05-27 | 7.019999980926514 | 7.400000095367432 | 7.019999980926514 | 7.210000038146973 | 2555000 |
| 36 | 2024-05-28 | 6.960000038146973 | 7.260000228881836 | 6.829999923706055 | 7.150000095367432 | 2413100 |
| 37 | 2024-05-29 | 7.110000133514404 | 7.190000057220459 | 6.849999904632568 | 6.900000095367432 | 2263800 |
| 38 | 2024-05-31 | 7.090000152587891 | 7.099999904632568 | 6.860000133514404 | 7.079999923706055 | 1734000 |
| 39 | 2024-06-03 | 6.980000019073486 | 7.119999885559082 | 6.880000114440918 | 7.03000020980835 | 1909400 |
| 40 | 2024-06-04 | 6.349999904632568 | 6.980000019073486 | 6.349999904632568 | 6.96999979019165 | 4948300 |
| 41 | 2024-06-05 | 6.269999980926514 | 6.480000019073486 | 6.179999828338623 | 6.349999904632568 | 3950500 |
| 42 | 2024-06-06 | 6.679999828338623 | 6.789999961853027 | 6.269999980926514 | 6.269999980926514 | 4408400 |
| 43 | 2024-06-07 | 6.579999923706055 | 6.760000228881836 | 6.369999885559082 | 6.440000057220459 | 3046000 |
| 44 | 2024-06-10 | 6.099999904632568 | 6.559999942779541 | 6.099999904632568 | 6.53000020980835 | 3863900 |
| 45 | 2024-06-11 | 6.329999923706055 | 6.380000114440918 | 6.039999961853027 | 6.119999885559082 | 3826200 |
| 46 | 2024-06-12 | 6.099999904632568 | 6.53000020980835 | 6.050000190734863 | 6.389999866485596 | 3331900 |
| 47 | 2024-06-13 | 6.0 | 6.199999809265137 | 6.0 | 6.099999904632568 | 2523500 |
| 48 | 2024-06-14 | 6.079999923706055 | 6.28000020980835 | 6.010000228881836 | 6.03000020980835 | 2377900 |
| 49 | 2024-06-17 | 5.650000095367432 | 6.079999923706055 | 5.650000095367432 | 6.050000190734863 | 3166600 |
| 50 | 2024-06-18 | 5.5 | 5.699999809265137 | 5.5 | 5.650000095367432 | 2939600 |
| 51 | 2024-06-19 | 5.699999809265137 | 5.739999771118164 | 5.429999828338623 | 5.5 | 3160500 |
| 52 | 2024-06-20 | 5.78000020980835 | 6.239999771118164 | 5.739999771118164 | 5.829999923706055 | 4951700 |
| 53 | 2024-06-21 | 5.710000038146973 | 5.900000095367432 | 5.650000095367432 | 5.730000019073486 | 2220000 |
| 54 | 2024-06-24 | 5.849999904632568 | 6.050000190734863 | 5.739999771118164 | 5.739999771118164 | 3858600 |
| 55 | 2024-06-25 | 5.769999980926514 | 5.909999847412109 | 5.699999809265137 | 5.840000152587891 | 2676200 |
| 56 | 2024-06-26 | 5.489999771118164 | 5.730000019073486 | 5.449999809265137 | 5.730000019073486 | 3318600 |
| 57 | 2024-06-27 | 5.480000019073486 | 5.599999904632568 | 5.429999828338623 | 5.429999828338623 | 2524100 |
| 58 | 2024-06-28 | 5.449999809265137 | 5.639999866485596 | 5.369999885559082 | 5.519999980926514 | 2913200 |
| 59 | 2024-07-01 | 5.150000095367432 | 5.46999979019165 | 5.139999866485596 | 5.449999809265137 | 5533600 |
| 60 | 2024-07-02 | 5.150000095367432 | 5.210000038146973 | 4.929999828338623 | 5.150000095367432 | 6208800 |
| 61 | 2024-07-03 | 5.210000038146973 | 5.380000114440918 | 5.150000095367432 | 5.150000095367432 | 5484700 |
| 62 | 2024-07-04 | 5.420000076293945 | 5.539999961853027 | 5.21999979019165 | 5.269999980926514 | 4922300 |
| 63 | 2024-07-05 | 5.909999847412109 | 5.920000076293945 | 5.400000095367432 | 5.400000095367432 | 5755200 |
| 64 | 2024-07-08 | 5.679999828338623 | 5.909999847412109 | 5.670000076293945 | 5.909999847412109 | 2591500 |
| 65 | 2024-07-09 | 5.75 | 5.840000152587891 | 5.670000076293945 | 5.679999828338623 | 2368700 |
| 66 | 2024-07-10 | 5.619999885559082 | 6.070000171661377 | 5.610000133514404 | 5.800000190734863 | 4030400 |
| 67 | 2024-07-11 | 5.789999961853027 | 5.809999942779541 | 5.650000095367432 | 5.710000038146973 | 2520000 |
| 68 | 2024-07-12 | 5.730000019073486 | 5.820000171661377 | 5.679999828338623 | 5.789999961853027 | 2225000 |
| 69 | 2024-07-15 | 5.730000019073486 | 5.78000020980835 | 5.670000076293945 | 5.71999979019165 | 1989100 |
| 70 | 2024-07-16 | 5.349999904632568 | 5.829999923706055 | 5.289999961853027 | 5.730000019073486 | 6386600 |
| 71 | 2024-07-17 | 5.179999828338623 | 5.389999866485596 | 5.170000076293945 | 5.360000133514404 | 5270600 |
| 72 | 2024-07-18 | 5.050000190734863 | 5.260000228881836 | 5.0 | 5.239999771118164 | 4815100 |
| 73 | 2024-07-19 | 4.949999809265137 | 5.099999904632568 | 4.900000095367432 | 5.059999942779541 | 4566400 |
| 74 | 2024-07-22 | 4.829999923706055 | 5.039999961853027 | 4.809999942779541 | 4.989999771118164 | 5128400 |
| 75 | 2024-07-23 | 4.769999980926514 | 4.829999923706055 | 4.739999771118164 | 4.809999942779541 | 4016700 |
| 76 | 2024-07-24 | 4.800000190734863 | 4.809999942779541 | 4.71999979019165 | 4.78000020980835 | 3853100 |
| 77 | 2024-07-25 | 4.860000133514404 | 5.050000190734863 | 4.760000228881836 | 4.760000228881836 | 4778700 |
| 78 | 2024-07-26 | 4.75 | 4.909999847412109 | 4.739999771118164 | 4.900000095367432 | 3287900 |
| 79 | 2024-07-29 | 4.610000133514404 | 4.78000020980835 | 4.5 | 4.760000228881836 | 4421500 |
| 80 | 2024-07-30 | 4.570000171661377 | 4.670000076293945 | 4.510000228881836 | 4.590000152587891 | 2541800 |
| 81 | 2024-07-31 | 4.46999979019165 | 4.619999885559082 | 4.46999979019165 | 4.610000133514404 | 3400100 |
| 82 | 2024-08-01 | 4.269999980926514 | 4.559999942779541 | 4.239999771118164 | 4.510000228881836 | 4992700 |
| 83 | 2024-08-02 | 4.199999809265137 | 4.349999904632568 | 4.179999828338623 | 4.269999980926514 | 5542700 |
| 84 | 2024-08-05 | 4.489999771118164 | 4.489999771118164 | 3.950000047683716 | 3.990000009536743 | 8818700 |
| 85 | 2024-08-06 | 4.03000020980835 | 4.489999771118164 | 4.03000020980835 | 4.460000038146973 | 7906800 |
| 86 | 2024-08-07 | 4.269999980926514 | 4.320000171661377 | 4.050000190734863 | 4.079999923706055 | 8312100 |
| 87 | 2024-08-08 | 5.309999942779541 | 5.400000095367432 | 4.550000190734863 | 4.659999847412109 | 19187200 |
| 88 | 2024-08-09 | 4.809999942779541 | 5.389999866485596 | 4.760000228881836 | 5.329999923706055 | 11106500 |
| 89 | 2024-08-12 | 5.380000114440918 | 5.650000095367432 | 4.820000171661377 | 4.820000171661377 | 13030600 |
| 90 | 2024-08-13 | 5.139999866485596 | 5.480000019073486 | 4.889999866485596 | 5.429999828338623 | 10026700 |
| 91 | 2024-08-14 | 5.099999904632568 | 5.199999809265137 | 4.96999979019165 | 5.139999866485596 | 5279400 |
| 92 | 2024-08-15 | 5.360000133514404 | 5.369999885559082 | 5.039999961853027 | 5.110000133514404 | 5143400 |
| 93 | 2024-08-16 | 5.059999942779541 | 5.380000114440918 | 5.059999942779541 | 5.360000133514404 | 4537900 |
| 94 | 2024-08-19 | 5.849999904632568 | 5.889999866485596 | 5.110000133514404 | 5.110000133514404 | 7411100 |
| 95 | 2024-08-20 | 6.099999904632568 | 6.210000038146973 | 5.650000095367432 | 5.929999828338623 | 6814600 |
| 96 | 2024-08-21 | 6.179999828338623 | 6.25 | 5.949999809265137 | 6.079999923706055 | 3842200 |
| 97 | 2024-08-22 | 6.21999979019165 | 6.460000038146973 | 5.960000038146973 | 6.139999866485596 | 3411500 |
| 98 | 2024-08-23 | 6.409999847412109 | 6.570000171661377 | 6.150000095367432 | 6.25 | 4321200 |
| 99 | 2024-08-26 | 6.349999904632568 | 6.460000038146973 | 6.159999847412109 | 6.429999828338623 | 3426800 |
| 100 | 2024-08-27 | 6.539999961853027 | 6.739999771118164 | 6.25 | 6.300000190734863 | 3797000 |
| 101 | 2024-08-28 | 6.739999771118164 | 6.760000228881836 | 6.429999828338623 | 6.480000019073486 | 4066100 |
| 102 | 2024-08-29 | 6.869999885559082 | 6.940000057220459 | 6.539999961853027 | 6.699999809265137 | 4217300 |
| 103 | 2024-08-30 | 7.440000057220459 | 7.440000057220459 | 6.75 | 6.949999809265137 | 6411400 |
| 104 | 2024-09-02 | 7.0 | 7.400000095367432 | 6.960000038146973 | 7.400000095367432 | 4246600 |
| 105 | 2024-09-03 | 6.21999979019165 | 7.239999771118164 | 6.210000038146973 | 7.050000190734863 | 7391700 |
| 106 | 2024-09-04 | 6.730000019073486 | 6.960000038146973 | 6.239999771118164 | 6.25 | 5722000 |
| 107 | 2024-09-05 | 6.409999847412109 | 6.809999942779541 | 6.300000190734863 | 6.690000057220459 | 4485100 |
| 108 | 2024-09-06 | 6.300000190734863 | 6.710000038146973 | 6.25 | 6.420000076293945 | 4219100 |
| 109 | 2024-09-09 | 6.03000020980835 | 6.400000095367432 | 6.03000020980835 | 6.369999885559082 | 2404300 |
| 110 | 2024-09-10 | 6.099999904632568 | 6.230000019073486 | 5.980000019073486 | 6.0 | 2661000 |
| 111 | 2024-09-11 | 5.96999979019165 | 6.210000038146973 | 5.860000133514404 | 6.150000095367432 | 3067300 |
| 112 | 2024-09-12 | 5.929999828338623 | 6.130000114440918 | 5.880000114440918 | 5.949999809265137 | 2388700 |
| 113 | 2024-09-13 | 6.150000095367432 | 6.25 | 5.96999979019165 | 5.980000019073486 | 2799900 |
| 114 | 2024-09-16 | 6.150000095367432 | 6.25 | 6.079999923706055 | 6.099999904632568 | 1460500 |
| 115 | 2024-09-17 | 6.210000038146973 | 6.21999979019165 | 6.070000171661377 | 6.159999847412109 | 1699100 |
| 116 | 2024-09-18 | 5.960000038146973 | 6.300000190734863 | 5.960000038146973 | 6.150000095367432 | 4212700 |
| 117 | 2024-09-19 | 5.769999980926514 | 6.150000095367432 | 5.699999809265137 | 6.010000228881836 | 3210100 |
| 118 | 2024-09-20 | 5.409999847412109 | 5.760000228881836 | 5.369999885559082 | 5.730000019073486 | 6354700 |
| 119 | 2024-09-23 | 5.28000020980835 | 5.429999828338623 | 5.28000020980835 | 5.429999828338623 | 2227900 |
| 120 | 2024-09-24 | 5.380000114440918 | 5.480000019073486 | 5.289999961853027 | 5.380000114440918 | 1852500 |
| 121 | 2024-09-25 | 5.320000171661377 | 5.5 | 5.21999979019165 | 5.409999847412109 | 2332800 |
| 122 | 2024-09-26 | 5.170000076293945 | 5.409999847412109 | 5.119999885559082 | 5.28000020980835 | 2797800 |
| 123 | 2024-09-27 | 5.150000095367432 | 5.269999980926514 | 5.079999923706055 | 5.150000095367432 | 3023700 |
| 124 | 2024-09-30 | 4.940000057220459 | 5.170000076293945 | 4.889999866485596 | 5.150000095367432 | 2868300 |
| 125 | 2024-10-01 | 4.599999904632568 | 4.949999809265137 | 4.579999923706055 | 4.949999809265137 | 4573000 |
| 126 | 2024-10-02 | 4.53000020980835 | 4.769999980926514 | 4.489999771118164 | 4.650000095367432 | 3975600 |
| 127 | 2024-10-03 | 4.699999809265137 | 4.710000038146973 | 4.409999847412109 | 4.489999771118164 | 3157900 |
| 128 | 2024-10-04 | 4.659999847412109 | 4.739999771118164 | 4.599999904632568 | 4.699999809265137 | 2389000 |
| 129 | 2024-10-07 | 4.53000020980835 | 4.760000228881836 | 4.5 | 4.699999809265137 | 2624500 |
| 130 | 2024-10-08 | 4.409999847412109 | 4.570000171661377 | 4.409999847412109 | 4.460000038146973 | 3193500 |
| 131 | 2024-10-09 | 4.239999771118164 | 4.389999866485596 | 4.21999979019165 | 4.349999904632568 | 3620100 |
| 132 | 2024-10-10 | 4.25 | 4.300000190734863 | 4.199999809265137 | 4.230000019073486 | 2397400 |
| 133 | 2024-10-11 | 4.289999961853027 | 4.329999923706055 | 4.199999809265137 | 4.25 | 1551400 |
| 134 | 2024-10-14 | 4.480000019073486 | 4.570000171661377 | 4.25 | 4.260000228881836 | 2428300 |
| 135 | 2024-10-15 | 4.460000038146973 | 4.579999923706055 | 4.380000114440918 | 4.519999980926514 | 2274800 |
| 136 | 2024-10-16 | 4.5 | 4.570000171661377 | 4.369999885559082 | 4.449999809265137 | 2190900 |
| 137 | 2024-10-17 | 4.320000171661377 | 4.489999771118164 | 4.269999980926514 | 4.440000057220459 | 2106600 |
| 138 | 2024-10-18 | 4.380000114440918 | 4.489999771118164 | 4.289999961853027 | 4.329999923706055 | 2230400 |
| 139 | 2024-10-21 | 4.389999866485596 | 4.460000038146973 | 4.349999904632568 | 4.349999904632568 | 1529500 |
| 140 | 2024-10-22 | 4.239999771118164 | 4.409999847412109 | 4.210000038146973 | 4.380000114440918 | 1920700 |
| 141 | 2024-10-23 | 4.230000019073486 | 4.25 | 4.150000095367432 | 4.210000038146973 | 1370500 |
| 142 | 2024-10-24 | 4.320000171661377 | 4.349999904632568 | 4.159999847412109 | 4.239999771118164 | 1730800 |
| 143 | 2024-10-25 | 4.210000038146973 | 4.360000133514404 | 4.199999809265137 | 4.300000190734863 | 1522500 |
| 144 | 2024-10-28 | 4.28000020980835 | 4.340000152587891 | 4.239999771118164 | 4.260000228881836 | 2063000 |
| 145 | 2024-10-29 | 4.079999923706055 | 4.300000190734863 | 4.079999923706055 | 4.28000020980835 | 3945300 |
| 146 | 2024-10-30 | 4.170000076293945 | 4.179999828338623 | 4.059999942779541 | 4.090000152587891 | 2305000 |
| 147 | 2024-10-31 | 4.119999885559082 | 4.25 | 4.099999904632568 | 4.190000057220459 | 1632100 |
| 148 | 2024-11-01 | 4.110000133514404 | 4.150000095367432 | 4.03000020980835 | 4.139999866485596 | 1913300 |
| 149 | 2024-11-04 | 4.260000228881836 | 4.340000152587891 | 4.130000114440918 | 4.190000057220459 | 3607600 |
| 150 | 2024-11-05 | 4.159999847412109 | 4.289999961853027 | 4.119999885559082 | 4.260000228881836 | 2210700 |
| 151 | 2024-11-06 | 4.300000190734863 | 4.309999942779541 | 4.03000020980835 | 4.079999923706055 | 2470000 |
| 152 | 2024-11-07 | 4.099999904632568 | 4.420000076293945 | 4.059999942779541 | 4.260000228881836 | 3100200 |
| 153 | 2024-11-08 | 4.050000190734863 | 4.099999904632568 | 3.990000009536743 | 4.099999904632568 | 2750100 |
| 154 | 2024-11-11 | 4.099999904632568 | 4.099999904632568 | 4.039999961853027 | 4.050000190734863 | 1161300 |
| 155 | 2024-11-12 | 4.0 | 4.150000095367432 | 4.0 | 4.059999942779541 | 1986700 |
| 156 | 2024-11-13 | 4.070000171661377 | 4.110000133514404 | 3.9600000381469727 | 4.03000020980835 | 3243000 |
| 157 | 2024-11-14 | 3.809999942779541 | 4.050000190734863 | 3.809999942779541 | 4.0 | 5580700 |
| 158 | 2024-11-18 | 3.640000104904175 | 3.859999895095825 | 3.640000104904175 | 3.8399999141693115 | 4987600 |
| 159 | 2024-11-19 | 3.569999933242798 | 3.7200000286102295 | 3.5299999713897705 | 3.6600000858306885 | 4102500 |
| 160 | 2024-11-21 | 3.4800000190734863 | 3.559999942779541 | 3.450000047683716 | 3.5399999618530273 | 2319100 |
| 161 | 2024-11-22 | 3.619999885559082 | 3.619999885559082 | 3.4700000286102295 | 3.509999990463257 | 2068600 |
| 162 | 2024-11-25 | 3.680000066757202 | 3.740000009536743 | 3.5899999141693115 | 3.619999885559082 | 2529400 |
| 163 | 2024-11-26 | 4.090000152587891 | 4.139999866485596 | 3.700000047683716 | 3.7100000381469727 | 6534100 |
| 164 | 2024-11-27 | 3.8499999046325684 | 4.190000057220459 | 3.7799999713897705 | 4.099999904632568 | 6475700 |
| 165 | 2024-11-28 | 3.6500000953674316 | 3.9100000858306885 | 3.5 | 3.809999942779541 | 5543900 |
| 166 | 2024-11-29 | 3.7200000286102295 | 3.7899999618530273 | 3.4800000190734863 | 3.619999885559082 | 4455900 |
| 167 | 2024-12-02 | 3.700000047683716 | 3.869999885559082 | 3.6600000858306885 | 3.700000047683716 | 3824600 |
| 168 | 2024-12-03 | 3.6700000762939453 | 3.890000104904175 | 3.6700000762939453 | 3.7699999809265137 | 3733600 |
| 169 | 2024-12-04 | 3.559999942779541 | 3.740000009536743 | 3.5299999713897705 | 3.700000047683716 | 3950500 |
| 170 | 2024-12-05 | 3.5399999618530273 | 3.700000047683716 | 3.4600000381469727 | 3.640000104904175 | 5006600 |
| 171 | 2024-12-06 | 3.3499999046325684 | 3.569999933242798 | 3.2899999618530273 | 3.5299999713897705 | 4328200 |
| 172 | 2024-12-09 | 3.25 | 3.4200000762939453 | 3.140000104904175 | 3.4000000953674316 | 6976200 |
| 173 | 2024-12-10 | 3.25 | 3.3299999237060547 | 3.140000104904175 | 3.299999952316284 | 4573500 |
| 174 | 2024-12-11 | 3.4200000762939453 | 3.5299999713897705 | 3.2300000190734863 | 3.25 | 4986000 |
| 175 | 2024-12-12 | 3.299999952316284 | 3.380000114440918 | 3.140000104904175 | 3.3499999046325684 | 3179000 |
| 176 | 2024-12-13 | 3.25 | 3.359999895095825 | 3.1600000858306885 | 3.2699999809265137 | 3163400 |
| 177 | 2024-12-16 | 3.1600000858306885 | 3.240000009536743 | 3.049999952316284 | 3.240000009536743 | 3687900 |
| 178 | 2024-12-17 | 3.130000114440918 | 3.200000047683716 | 3.0 | 3.119999885559082 | 2860600 |
| 179 | 2024-12-18 | 2.940000057220459 | 3.119999885559082 | 2.9100000858306885 | 3.0999999046325684 | 3607600 |
| 180 | 2024-12-19 | 3.0299999713897705 | 3.049999952316284 | 2.890000104904175 | 2.9600000381469727 | 2504200 |
| 181 | 2024-12-20 | 3.109999895095825 | 3.2200000286102295 | 2.9700000286102295 | 3.0399999618530273 | 2790700 |
| 182 | 2024-12-23 | 2.8499999046325684 | 3.119999885559082 | 2.8499999046325684 | 3.109999895095825 | 4140900 |
| 183 | 2024-12-26 | 2.7699999809265137 | 2.890000104904175 | 2.7699999809265137 | 2.8499999046325684 | 1842000 |
| 184 | 2024-12-27 | 2.8299999237060547 | 2.8499999046325684 | 2.7200000286102295 | 2.7899999618530273 | 1905000 |
| 185 | 2024-12-30 | 2.890000104904175 | 3.049999952316284 | 2.8299999237060547 | 2.8299999237060547 | 2396000 |
| 186 | 2025-01-02 | 2.8399999141693115 | 2.9000000953674316 | 2.7799999713897705 | 2.859999895095825 | 2178900 |
| 187 | 2025-01-03 | 2.8399999141693115 | 2.880000114440918 | 2.75 | 2.8399999141693115 | 1931400 |
| 188 | 2025-01-06 | 2.950000047683716 | 3.0 | 2.8399999141693115 | 2.890000104904175 | 2990700 |
| 189 | 2025-01-07 | 2.990000009536743 | 3.0199999809265137 | 2.9100000858306885 | 2.9700000286102295 | 1889400 |
| 190 | 2025-01-08 | 2.890000104904175 | 2.9600000381469727 | 2.819999933242798 | 2.9600000381469727 | 1673600 |
| 191 | 2025-01-09 | 2.7899999618530273 | 2.880000114440918 | 2.75 | 2.880000114440918 | 1612600 |
| 192 | 2025-01-10 | 2.7300000190734863 | 2.8299999237060547 | 2.7100000381469727 | 2.809999942779541 | 2020600 |
| 193 | 2025-01-13 | 2.700000047683716 | 2.7699999809265137 | 2.680000066757202 | 2.75 | 1722100 |
| 194 | 2025-01-14 | 2.740000009536743 | 2.740000009536743 | 2.6600000858306885 | 2.700000047683716 | 1778800 |
| 195 | 2025-01-15 | 2.9000000953674316 | 2.930000066757202 | 2.740000009536743 | 2.75 | 3997300 |
| 196 | 2025-01-16 | 2.7899999618530273 | 2.9000000953674316 | 2.759999990463257 | 2.869999885559082 | 1879400 |
| 197 | 2025-01-17 | 2.9000000953674316 | 2.950000047683716 | 2.7699999809265137 | 2.799999952316284 | 3162700 |
| 198 | 2025-01-20 | 2.9600000381469727 | 3.009999990463257 | 2.8299999237060547 | 2.869999885559082 | 2393800 |
| 199 | 2025-01-21 | 3.0799999237060547 | 3.0799999237060547 | 2.9100000858306885 | 2.950000047683716 | 2093400 |
| 200 | 2025-01-22 | 3.2699999809265137 | 3.2899999618530273 | 3.009999990463257 | 3.0899999141693115 | 2876700 |
| 201 | 2025-01-23 | 3.4600000381469727 | 3.5799999237060547 | 3.2200000286102295 | 3.2899999618530273 | 4650900 |
| 202 | 2025-01-24 | 3.319999933242798 | 3.609999895095825 | 3.319999933242798 | 3.440000057220459 | 3514900 |
| 203 | 2025-01-27 | 3.700000047683716 | 3.8299999237060547 | 3.2899999618530273 | 3.309999942779541 | 6984400 |
| 204 | 2025-01-28 | 3.4700000286102295 | 3.680000066757202 | 3.4600000381469727 | 3.680000066757202 | 4731900 |
| 205 | 2025-01-29 | 3.450000047683716 | 3.5999999046325684 | 3.3299999237060547 | 3.4800000190734863 | 3333500 |
| 206 | 2025-01-30 | 3.490000009536743 | 3.6700000762939453 | 3.4700000286102295 | 3.4700000286102295 | 4229700 |
| 207 | 2025-01-31 | 3.5299999713897705 | 3.690000057220459 | 3.4700000286102295 | 3.4700000286102295 | 3150000 |
| 208 | 2025-02-03 | 3.4100000858306885 | 3.5199999809265137 | 3.359999895095825 | 3.5199999809265137 | 2262100 |
| 209 | 2025-02-04 | 3.299999952316284 | 3.4200000762939453 | 3.240000009536743 | 3.4000000953674316 | 2703600 |
| 210 | 2025-02-05 | 3.190000057220459 | 3.309999942779541 | 3.1700000762939453 | 3.299999952316284 | 2051400 |
| 211 | 2025-02-06 | 3.2200000286102295 | 3.2899999618530273 | 3.1700000762939453 | 3.200000047683716 | 2424800 |
| 212 | 2025-02-07 | 3.130000114440918 | 3.25 | 3.0999999046325684 | 3.2100000381469727 | 1912900 |
| 213 | 2025-02-10 | 3.119999885559082 | 3.2699999809265137 | 3.119999885559082 | 3.119999885559082 | 2309500 |
| 214 | 2025-02-11 | 3.0399999618530273 | 3.140000104904175 | 3.009999990463257 | 3.130000114440918 | 3481300 |
| 215 | 2025-02-12 | 2.9200000762939453 | 3.0299999713897705 | 2.9100000858306885 | 3.009999990463257 | 2753100 |
| 216 | 2025-02-13 | 2.9600000381469727 | 2.9800000190734863 | 2.9100000858306885 | 2.9600000381469727 | 1975600 |
| 217 | 2025-02-14 | 3.0799999237060547 | 3.130000114440918 | 2.9000000953674316 | 3.069999933242798 | 6078100 |
| 218 | 2025-02-17 | 3.25 | 3.4700000286102295 | 3.059999942779541 | 3.059999942779541 | 6975100 |
| 219 | 2025-02-18 | 3.2699999809265137 | 3.430000066757202 | 3.109999895095825 | 3.200000047683716 | 5788800 |
| 220 | 2025-02-19 | 3.2200000286102295 | 3.319999933242798 | 3.1600000858306885 | 3.2100000381469727 | 3468700 |
| 221 | 2025-02-20 | 3.140000104904175 | 3.2799999713897705 | 3.140000104904175 | 3.2200000286102295 | 2967700 |
| 222 | 2025-02-21 | 3.0999999046325684 | 3.180000066757202 | 3.069999933242798 | 3.140000104904175 | 2099800 |
| 223 | 2025-02-24 | 2.8399999141693115 | 3.1600000858306885 | 2.8299999237060547 | 3.119999885559082 | 5003700 |
| 224 | 2025-02-25 | 2.8499999046325684 | 2.930000066757202 | 2.799999952316284 | 2.869999885559082 | 4293100 |
| 225 | 2025-02-26 | 2.7100000381469727 | 2.890000104904175 | 2.7100000381469727 | 2.890000104904175 | 3753700 |
| 226 | 2025-02-27 | 2.75 | 2.7799999713897705 | 2.6700000762939453 | 2.7200000286102295 | 2784100 |
| 227 | 2025-02-28 | 2.6500000953674316 | 2.7699999809265137 | 2.609999895095825 | 2.75 | 3380500 |
| 228 | 2025-03-05 | 2.6500000953674316 | 2.700000047683716 | 2.5999999046325684 | 2.700000047683716 | 1061100 |
| 229 | 2025-03-06 | 3.0299999713897705 | 3.0299999713897705 | 2.5999999046325684 | 2.6500000953674316 | 7874700 |
| 230 | 2025-03-07 | 3.609999895095825 | 3.680000066757202 | 2.9700000286102295 | 3.0 | 16304700 |
| 231 | 2025-03-10 | 4.690000057220459 | 4.989999771118164 | 3.4800000190734863 | 3.5399999618530273 | 25616000 |
| 232 | 2025-03-11 | 5.199999809265137 | 5.949999809265137 | 4.579999923706055 | 4.769999980926514 | 15498800 |
| 233 | 2025-03-12 | 5.460000038146973 | 6.03000020980835 | 5.199999809265137 | 5.199999809265137 | 14669300 |
| 234 | 2025-03-13 | 4.760000228881836 | 5.590000152587891 | 4.699999809265137 | 5.300000190734863 | 11608200 |
| 235 | 2025-03-14 | 5.510000228881836 | 5.739999771118164 | 4.739999771118164 | 4.800000190734863 | 12175600 |
| 236 | 2025-03-17 | 5.380000114440918 | 5.840000152587891 | 5.369999885559082 | 5.519999980926514 | 8279800 |
| 237 | 2025-03-18 | 5.460000038146973 | 5.539999961853027 | 5.03000020980835 | 5.320000171661377 | 7423700 |
| 238 | 2025-03-19 | 7.059999942779541 | 7.119999885559082 | 5.46999979019165 | 5.46999979019165 | 20738100 |
| 239 | 2025-03-20 | 7.110000133514404 | 7.489999771118164 | 6.78000020980835 | 7.159999847412109 | 13862300 |
| 240 | 2025-03-21 | 8.0 | 8.529999732971191 | 6.699999809265137 | 7.059999942779541 | 13319900 |
| 241 | 2025-03-24 | 8.229999542236328 | 8.699999809265137 | 7.730000019073486 | 8.0 | 17171300 |
| 242 | 2025-03-25 | 9.680000305175781 | 10.100000381469727 | 8.350000381469727 | 8.380000114440918 | 18383500 |
| 243 | 2025-03-26 | 10.020000457763672 | 10.5 | 9.449999809265137 | 10.0 | 17104600 |
| 244 | 2025-03-27 | 9.699999809265137 | 10.210000038146973 | 9.670000076293945 | 10.199999809265137 | 6688300 |
| 245 | 2025-03-28 | 10.319999694824219 | 10.579999923706055 | 9.09000015258789 | 9.619999885559082 | 12163800 |
| 246 | 2025-03-31 | 8.989999771118164 | 11.210000038146973 | 8.8100004196167 | 10.229999542236328 | 13475100 |
| 247 | 2025-04-01 | 9.300000190734863 | 9.779999732971191 | 9.15999984741211 | 9.300000190734863 | 7849200 |
| 248 | 2025-04-02 | 9.520000457763672 | 9.779999732971191 | 9.3100004196167 | 9.670000076293945 | 6190900 |
| 249 | 2025-04-03 | 7.769999980926514 | 9.75 | 7.599999904632568 | 9.569999694824219 | 12508100 |
| 250 | 2025-04-04 | 7.5 | 8.100000381469727 | 6.610000133514404 | 7.579999923706055 | 12115100 |
| 251 | 2025-04-07 | 7.590000152587891 | 7.949999809265137 | 6.78000020980835 | 7.230000019073486 | 7751800 |
| 252 | 2025-04-08 | 6.5 | 7.989999771118164 | 6.389999866485596 | 7.769999980926514 | 10657300 |
| 253 | 2025-04-09 | 7.28000020980835 | 7.78000020980835 | 6.300000190734863 | 6.519999980926514 | 11264200 |
| 254 | 2025-04-10 | 6.900000095367432 | 7.630000114440918 | 6.849999904632568 | 7.510000228881836 | 8012100 |
| 255 | 2025-04-11 | 7.099999904632568 | 7.420000076293945 | 6.980000019073486 | 7.099999904632568 | 7494800 |