ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | BMOB3.SA | BMOB3.SA | BMOB3.SA | BMOB3.SA | BMOB3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 12.589216232299805 | 12.665688239305776 | 12.48406745057115 | 12.560539457577123 | 157900 |
| 5 | 2024-04-12 | 12.331123352050781 | 12.522304294007402 | 12.225974563269274 | 12.503185835164421 | 482300 |
| 6 | 2024-04-15 | 12.00611686706543 | 12.331122438760273 | 11.862731171217662 | 12.331122438760273 | 492800 |
| 7 | 2024-04-16 | 12.00611686706543 | 12.283328118429242 | 11.75758239022388 | 11.986998409638437 | 1951800 |
| 8 | 2024-04-17 | 12.101706504821777 | 12.292886522350907 | 11.9869984943043 | 12.015675269029112 | 450100 |
| 9 | 2024-04-18 | 11.900967597961426 | 12.245092550947522 | 11.795818813225816 | 12.130383625539984 | 409200 |
| 10 | 2024-04-19 | 11.948762893676758 | 12.082589366268513 | 11.805378103599942 | 11.85317242588004 | 339900 |
| 11 | 2024-04-22 | 11.910527229309082 | 11.98699924108488 | 11.776700752892292 | 11.958322464573527 | 342900 |
| 12 | 2024-04-23 | 11.843613624572754 | 11.920085631038875 | 11.60463837646157 | 11.920085631038875 | 346400 |
| 13 | 2024-04-24 | 11.661992073059082 | 11.843613774427812 | 11.518607287025441 | 11.83405454559404 | 380300 |
| 14 | 2024-04-25 | 11.19360065460205 | 11.671551150679647 | 11.19360065460205 | 11.671551150679647 | 570200 |
| 15 | 2024-04-26 | 11.346545219421387 | 11.470812463840518 | 11.298749985165063 | 11.298749985165063 | 169200 |
| 16 | 2024-04-29 | 11.394340515136719 | 11.451694067259044 | 11.23183726475967 | 11.28919172850027 | 276700 |
| 17 | 2024-04-30 | 11.155364990234375 | 11.394340245532252 | 11.08845221046881 | 11.394340245532252 | 956000 |
| 18 | 2024-05-02 | 11.423017501831055 | 11.461253507823745 | 11.18404223647217 | 11.18404223647217 | 276700 |
| 19 | 2024-05-03 | 11.757582664489746 | 11.776700210744464 | 11.470812177723023 | 11.470812177723023 | 464300 |
| 20 | 2024-05-06 | 11.413457870483398 | 11.82449560414312 | 11.413457870483398 | 11.757582823916936 | 387000 |
| 21 | 2024-05-07 | 11.46125316619873 | 11.55684363414034 | 11.260513912815961 | 11.42301716134574 | 478300 |
| 22 | 2024-05-08 | 11.44213581085205 | 11.528167051113975 | 11.241396554113654 | 11.46125335778899 | 546600 |
| 23 | 2024-05-09 | 11.33698558807373 | 11.394340049470356 | 11.203160030845332 | 11.241396034570336 | 205800 |
| 24 | 2024-05-10 | 11.623756408691406 | 11.757582881416502 | 11.346545145746632 | 11.528166852417707 | 678300 |
| 25 | 2024-05-13 | 11.757582664489746 | 11.834054672745108 | 11.509048181850702 | 11.556843414914864 | 465200 |
| 26 | 2024-05-14 | 11.948762893676758 | 11.986998898471793 | 11.681110860111511 | 11.690669177596574 | 221500 |
| 27 | 2024-05-15 | 12.14950180053711 | 12.216414579117076 | 11.843613770893564 | 11.939203324348053 | 413000 |
| 28 | 2024-05-16 | 12.159061431884766 | 12.2355334418272 | 12.02523495867637 | 12.16861974941387 | 336400 |
| 29 | 2024-05-17 | 12.493626594543457 | 12.522304282782219 | 12.053912069350325 | 12.053912069350325 | 1130300 |
| 30 | 2024-05-20 | 12.464949607849121 | 12.598776082519732 | 12.283328810155977 | 12.541421618627107 | 309900 |
| 31 | 2024-05-21 | 12.560540199279785 | 12.579657746351057 | 12.407595264618175 | 12.531862511245448 | 284000 |
| 32 | 2024-05-22 | 12.484067916870117 | 12.570098244251527 | 12.350241443801927 | 12.484067916870117 | 299400 |
| 33 | 2024-05-23 | 12.455389976501465 | 12.4745084343879 | 12.340681964037593 | 12.398036426078653 | 210300 |
| 34 | 2024-05-24 | 12.474508285522461 | 12.579657067788315 | 12.407594595336702 | 12.579657067788315 | 278100 |
| 35 | 2024-05-27 | 12.455389976501465 | 12.49362598065609 | 12.378917968192216 | 12.378917968192216 | 200900 |
| 36 | 2024-05-28 | 12.6083345413208 | 12.6083345413208 | 12.350241729959968 | 12.455390518052413 | 332800 |
| 37 | 2024-05-29 | 12.426712989807129 | 12.589216232603295 | 12.36935852874215 | 12.541421000318852 | 547300 |
| 38 | 2024-05-31 | 12.426712989807129 | 12.51274422559548 | 12.340681754018778 | 12.51274422559548 | 449700 |
| 39 | 2024-06-03 | 12.197297096252441 | 12.426713119673419 | 12.139942634588076 | 12.426713119673419 | 385400 |
| 40 | 2024-06-04 | 12.283329010009766 | 12.436273034054185 | 12.053912062324844 | 12.273769780602416 | 509100 |
| 41 | 2024-06-05 | 12.27376937866211 | 12.369358934750368 | 12.10170690143768 | 12.292886925232457 | 354100 |
| 42 | 2024-06-06 | 12.474508285522461 | 12.550980292919125 | 12.187737801975853 | 12.407594595336702 | 514500 |
| 43 | 2024-06-07 | 12.426712989807129 | 12.59877546138383 | 12.273768975791496 | 12.273768975791496 | 336300 |
| 44 | 2024-06-10 | 12.369359016418457 | 12.474508713913526 | 12.139942986350016 | 12.4267134797447 | 199900 |
| 45 | 2024-06-11 | 12.455389976501465 | 12.522303667485742 | 12.273769184671561 | 12.4745084343879 | 589900 |
| 46 | 2024-06-12 | 12.493626594543457 | 12.78995632501595 | 12.369359347030366 | 12.531862600576847 | 603000 |
| 47 | 2024-06-13 | 12.484067916870117 | 12.51274469266392 | 12.388477448733086 | 12.455390229458049 | 302200 |
| 48 | 2024-06-14 | 12.694365501403809 | 12.81863274546407 | 12.31200545169398 | 12.484067929872536 | 696700 |
| 49 | 2024-06-17 | 12.512744903564453 | 12.703924931442563 | 12.407595204517783 | 12.694365702144086 | 186400 |
| 50 | 2024-06-18 | 12.426712989807129 | 12.627452236107203 | 12.388476986303221 | 12.388476986303221 | 230100 |
| 51 | 2024-06-19 | 12.39803695678711 | 12.41715450387364 | 12.206856927830366 | 12.41715450387364 | 146300 |
| 52 | 2024-06-20 | 12.350241661071777 | 12.531862459785355 | 12.331123202460725 | 12.417154442973894 | 211000 |
| 53 | 2024-06-21 | 12.436272621154785 | 12.50318540154806 | 12.25465091491838 | 12.264210144008352 | 221000 |
| 54 | 2024-06-24 | 12.914222717285156 | 12.95245872078637 | 12.378917756649953 | 12.426712988931026 | 380900 |
| 55 | 2024-06-25 | 13.29658317565918 | 13.29658317565918 | 12.866427894669881 | 12.866427894669881 | 335700 |
| 56 | 2024-06-26 | 13.105402946472168 | 13.26790619188166 | 13.028930938234552 | 13.229670187762855 | 294900 |
| 57 | 2024-06-27 | 13.191433906555176 | 13.334818691084314 | 13.057607439141279 | 13.057607439141279 | 300200 |
| 58 | 2024-06-28 | 13.00025463104248 | 13.239229893292393 | 12.942900166990459 | 13.181875429240371 | 309900 |
| 59 | 2024-07-01 | 12.694365501403809 | 12.942899989524332 | 12.617893491461842 | 12.942899989524332 | 479000 |
| 60 | 2024-07-02 | 12.761279106140137 | 12.885545437728357 | 12.646570180397031 | 12.71348387235022 | 253300 |
| 61 | 2024-07-03 | 13.1531982421875 | 13.191434246488464 | 12.789955745519206 | 12.789955745519206 | 196100 |
| 62 | 2024-07-04 | 13.344378471374512 | 13.373055247141977 | 13.095843983741103 | 13.095843983741103 | 201600 |
| 63 | 2024-07-05 | 13.43040943145752 | 13.459086206629607 | 13.258346957188499 | 13.258346957188499 | 315400 |
| 64 | 2024-07-08 | 13.373055458068848 | 13.583353944123152 | 13.306142676349955 | 13.315701905629306 | 267800 |
| 65 | 2024-07-09 | 13.745857238769531 | 14.204689306206674 | 13.650266768910985 | 14.089981289347389 | 616900 |
| 66 | 2024-07-10 | 14.195130348205566 | 14.338515134907343 | 13.793651851498701 | 13.793651851498701 | 569100 |
| 67 | 2024-07-11 | 14.252484321594238 | 14.424546800041902 | 14.14733553566415 | 14.156894764826413 | 522100 |
| 68 | 2024-07-12 | 14.109099388122559 | 14.386310649700302 | 14.023068149767697 | 14.252484177635155 | 210100 |
| 69 | 2024-07-15 | 14.17601203918457 | 14.319396827390749 | 13.975272788724968 | 14.27160250573419 | 206300 |
| 70 | 2024-07-16 | 14.45322322845459 | 14.52013600774531 | 14.118658420382742 | 14.118658420382742 | 326200 |
| 71 | 2024-07-17 | 14.405427932739258 | 14.596608864083715 | 14.367191928794016 | 14.41498716163013 | 134600 |
| 72 | 2024-07-18 | 13.946596145629883 | 14.367192196875575 | 13.851005678174005 | 14.367192196875575 | 297200 |
| 73 | 2024-07-19 | 14.089981079101562 | 14.242925099298432 | 13.841446590472515 | 13.956155517238436 | 195900 |
| 74 | 2024-07-22 | 14.262042999267578 | 14.319396548786857 | 13.946595742056852 | 13.946595742056852 | 77400 |
| 75 | 2024-07-23 | 13.812769889831543 | 14.195130854024796 | 13.812769889831543 | 14.128217161110468 | 119800 |
| 76 | 2024-07-24 | 13.669384956359863 | 13.83188820492472 | 13.516440936914885 | 13.822328975804842 | 1042700 |
| 77 | 2024-07-25 | 13.851005554199219 | 13.851005554199219 | 13.420850277734434 | 13.51644074433472 | 132300 |
| 78 | 2024-07-26 | 13.736297607421875 | 13.92747762992517 | 13.487763122358464 | 13.784092840952262 | 139000 |
| 79 | 2024-07-29 | 13.784092903137207 | 13.851005683410664 | 13.66938488911774 | 13.698061664718042 | 129300 |
| 80 | 2024-07-30 | 13.583353996276855 | 13.870124494430465 | 13.535558761314872 | 13.726738789544518 | 184400 |
| 81 | 2024-07-31 | 13.822328567504883 | 13.917919032643464 | 13.583353316276664 | 13.640707777683462 | 180900 |
| 82 | 2024-08-01 | 13.965713500976562 | 14.185571208468193 | 13.822328713373766 | 13.822328713373766 | 182700 |
| 83 | 2024-08-02 | 13.927477836608887 | 14.242925106325123 | 13.898801060712394 | 13.95615552412365 | 170000 |
| 84 | 2024-08-05 | 13.631149291992188 | 13.76497485654025 | 13.32526033384314 | 13.573794827458526 | 177800 |
| 85 | 2024-08-06 | 13.631149291992188 | 13.841446868172941 | 13.621590062633528 | 13.68850284490756 | 213100 |
| 86 | 2024-08-07 | 14.195130348205566 | 14.195130348205566 | 13.678943839813632 | 13.688502157073707 | 225100 |
| 87 | 2024-08-08 | 14.070863723754883 | 14.36719253901193 | 14.051745265161122 | 14.328956533442689 | 198700 |
| 88 | 2024-08-09 | 14.959850311279297 | 14.959850311279297 | 14.214247785240214 | 14.214247785240214 | 690100 |
| 89 | 2024-08-12 | 14.816466331481934 | 15.141472835579817 | 14.69219908511402 | 14.864261566487789 | 234900 |
| 90 | 2024-08-13 | 14.912055969238281 | 15.332652919873981 | 14.787788729805836 | 14.81646550456156 | 278700 |
| 91 | 2024-08-14 | 15.390007019042969 | 15.456919799735541 | 14.950292506738363 | 14.959850824252825 | 252500 |
| 92 | 2024-08-15 | 15.294416427612305 | 15.628982151613627 | 15.151031638250743 | 15.390006894932185 | 257300 |
| 93 | 2024-08-16 | 15.055440902709961 | 15.44736017082635 | 14.998086441016182 | 15.332653070675276 | 207600 |
| 94 | 2024-08-19 | 15.227503776550293 | 15.390007025400754 | 15.055441298563155 | 15.131913308420046 | 199600 |
| 95 | 2024-08-20 | 15.418683052062988 | 15.437801510537824 | 15.11279592103012 | 15.11279592103012 | 185300 |
| 96 | 2024-08-21 | 15.820160865783691 | 15.820160865783691 | 15.380447279684265 | 15.418682371710252 | 241200 |
| 97 | 2024-08-22 | 15.3135347366333 | 15.810603703268075 | 15.151031490742566 | 15.810603703268075 | 237200 |
| 98 | 2024-08-23 | 15.581186294555664 | 15.762808003499416 | 15.237062246751364 | 15.30397593976035 | 199500 |
| 99 | 2024-08-26 | 15.45691967010498 | 15.676776468604306 | 15.38044766092102 | 15.571628595499181 | 167500 |
| 100 | 2024-08-27 | 15.284856796264648 | 15.514272817852302 | 15.265739250274795 | 15.514272817852302 | 112000 |
| 101 | 2024-08-28 | 15.409125328063965 | 15.428241962907737 | 15.112795609147318 | 15.284857173778615 | 105900 |
| 102 | 2024-08-29 | 15.256180763244629 | 15.447360790529743 | 15.189267981599409 | 15.418683102723268 | 193800 |
| 103 | 2024-08-30 | 15.237061500549316 | 15.256179958077963 | 14.95985024771155 | 15.256179958077963 | 354800 |
| 104 | 2024-09-02 | 14.797347068786621 | 15.227503248847587 | 14.682639057976443 | 15.227503248847587 | 288400 |
| 105 | 2024-09-03 | 14.653963088989258 | 14.959851134636963 | 14.558372618915207 | 14.56793184824627 | 292600 |
| 106 | 2024-09-04 | 14.826025009155273 | 14.95029225089941 | 14.653962534183659 | 14.653962534183659 | 190900 |
| 107 | 2024-09-05 | 14.71131706237793 | 14.87382030910942 | 14.606167366482111 | 14.77822984222563 | 190100 |
| 108 | 2024-09-06 | 14.386310577392578 | 14.892937864291396 | 14.386310577392578 | 14.606167375089294 | 198200 |
| 109 | 2024-09-09 | 14.510578155517578 | 14.577490936952957 | 14.281161211876626 | 14.39587013950624 | 206300 |
| 110 | 2024-09-10 | 14.424546241760254 | 14.653962263065736 | 14.424546241760254 | 14.587049484756195 | 187400 |
| 111 | 2024-09-11 | 14.501018524169922 | 14.548813757420534 | 14.309838502785722 | 14.42454651561624 | 147700 |
| 112 | 2024-09-12 | 14.281161308288574 | 14.491459794871554 | 14.147335744514361 | 14.491459794871554 | 160600 |
| 113 | 2024-09-13 | 14.30983829498291 | 14.4914590847559 | 14.195130283818143 | 14.195130283818143 | 102000 |
| 114 | 2024-09-16 | 14.05174446105957 | 14.328955713477912 | 13.984831683047007 | 14.328955713477912 | 111200 |
| 115 | 2024-09-17 | 14.05174446105957 | 14.099539693190643 | 13.79365166614095 | 14.04218523230971 | 166100 |
| 116 | 2024-09-18 | 13.975273132324219 | 14.051745142796772 | 13.73629787169292 | 13.870124345829025 | 254200 |
| 117 | 2024-09-19 | 13.659825325012207 | 13.965713354894975 | 13.573794088703119 | 13.965713354894975 | 186900 |
| 118 | 2024-09-20 | 13.344378471374512 | 13.659825739671428 | 13.344378471374512 | 13.592912959007919 | 472100 |
| 119 | 2024-09-23 | 13.1531982421875 | 13.353937492672129 | 13.114962237886536 | 13.181875017508661 | 167300 |
| 120 | 2024-09-24 | 13.401732444763184 | 13.47820445176061 | 13.153197966212433 | 13.153197966212433 | 185400 |
| 121 | 2024-09-25 | 13.17231559753418 | 13.525998860094367 | 13.17231559753418 | 13.315701295297437 | 189800 |
| 122 | 2024-09-26 | 13.14363956451416 | 13.420850835228272 | 13.114962787990159 | 13.420850835228272 | 169400 |
| 123 | 2024-09-27 | 13.124520301818848 | 13.35393723481294 | 13.028930748721356 | 13.153197988204505 | 1093100 |
| 124 | 2024-09-30 | 13.29658317565918 | 13.49732242833662 | 13.076726376431548 | 13.076726376431548 | 187200 |
| 125 | 2024-10-01 | 13.506881713867188 | 13.65026650425675 | 13.172315987467188 | 13.172315987467188 | 829700 |
| 126 | 2024-10-02 | 13.860565185546875 | 13.908360420234485 | 13.51644113670898 | 13.51644113670898 | 142100 |
| 127 | 2024-10-03 | 13.612030029296875 | 13.841446050644768 | 13.506881247416983 | 13.621589258090928 | 222400 |
| 128 | 2024-10-04 | 13.860565185546875 | 13.87968364406923 | 13.612030694465924 | 13.67894438767589 | 161100 |
| 129 | 2024-10-07 | 13.937036514282227 | 14.395869468561129 | 13.812769274823737 | 13.927477285488903 | 284500 |
| 130 | 2024-10-08 | 13.764974594116211 | 13.841446604290992 | 13.640708261295895 | 13.726738589028821 | 125500 |
| 131 | 2024-10-09 | 13.516440391540527 | 13.784092414769761 | 13.449526702019549 | 13.764973957301416 | 156600 |
| 132 | 2024-10-10 | 13.468646049499512 | 13.573794837668984 | 13.325260343866645 | 13.49732282597877 | 107400 |
| 133 | 2024-10-11 | 13.678943634033203 | 13.678943634033203 | 13.29658268921681 | 13.439968385379794 | 88300 |
| 134 | 2024-10-14 | 13.831888198852539 | 13.946596213385916 | 13.439968921292266 | 13.784092964892398 | 209600 |
| 135 | 2024-10-15 | 13.956155776977539 | 14.061304564915252 | 13.592913266440503 | 13.688502825033437 | 215000 |
| 136 | 2024-10-16 | 14.357633590698242 | 14.357633590698242 | 13.860564628512753 | 13.908359861279548 | 454400 |
| 137 | 2024-10-17 | 14.262042999267578 | 14.386310238716991 | 13.87968296374495 | 14.166452534577804 | 142600 |
| 138 | 2024-10-18 | 14.214247703552246 | 14.376750945829444 | 14.118658150906867 | 14.30027893906585 | 976200 |
| 139 | 2024-10-21 | 14.290719985961914 | 14.443664002439162 | 14.128216740550277 | 14.128216740550277 | 187500 |
| 140 | 2024-10-22 | 14.30027961730957 | 14.376751627700134 | 14.042185898527713 | 14.20468914851223 | 140000 |
| 141 | 2024-10-23 | 14.481900215148926 | 14.577490682633169 | 14.118658626592627 | 14.204688953386533 | 164100 |
| 142 | 2024-10-24 | 14.596609115600586 | 14.596609115600586 | 14.30027939620516 | 14.567931428433821 | 103200 |
| 143 | 2024-10-25 | 14.520135879516602 | 14.69219835230838 | 14.481899875742679 | 14.653962348534455 | 135900 |
| 144 | 2024-10-28 | 14.548813819885254 | 14.749553071105092 | 14.53925459087044 | 14.53925459087044 | 127200 |
| 145 | 2024-10-29 | 14.529695510864258 | 14.768670768975902 | 14.434105954590558 | 14.548813969089956 | 155000 |
| 146 | 2024-10-30 | 14.931174278259277 | 15.084118300263642 | 14.510578217747279 | 14.510578217747279 | 216800 |
| 147 | 2024-10-31 | 14.739994049072266 | 15.055441318044693 | 14.739994049072266 | 14.749553278221313 | 227600 |
| 148 | 2024-11-01 | 14.02306842803955 | 14.806906994616881 | 13.803210713256716 | 14.806906994616881 | 441200 |
| 149 | 2024-11-04 | 14.701757431030273 | 14.768670209046805 | 14.08998046527638 | 14.08998046527638 | 206100 |
| 150 | 2024-11-05 | 14.673081398010254 | 14.749553408642292 | 14.214248422599747 | 14.539254923595049 | 215200 |
| 151 | 2024-11-06 | 14.43410587310791 | 14.55837220440039 | 14.21424816284483 | 14.35763386387334 | 223500 |
| 152 | 2024-11-07 | 14.061304092407227 | 14.625285842141475 | 13.984832083455286 | 14.386310586262098 | 239500 |
| 153 | 2024-11-08 | 13.927477836608887 | 14.04218585181313 | 13.43996899989542 | 13.965713841676967 | 565700 |
| 154 | 2024-11-11 | 14.02306842803955 | 14.042185974932075 | 13.669385150154211 | 14.01350919878415 | 174400 |
| 155 | 2024-11-12 | 13.669384956359863 | 14.156894702054434 | 13.669384956359863 | 14.156894702054434 | 187900 |
| 156 | 2024-11-13 | 13.659825325012207 | 13.803210111115195 | 13.392173298864787 | 13.803210111115195 | 265900 |
| 157 | 2024-11-14 | 13.621589660644531 | 13.774533679396356 | 13.478204870969261 | 13.650266436255933 | 117800 |
| 158 | 2024-11-18 | 13.6980619430542 | 13.707621172321291 | 13.43040990490359 | 13.707621172321291 | 160700 |
| 159 | 2024-11-19 | 13.784092903137207 | 13.784092903137207 | 13.478204865751966 | 13.56423519255287 | 197900 |
| 160 | 2024-11-21 | 13.659825325012207 | 13.831887797630383 | 13.573794088703119 | 13.76497410737985 | 172400 |
| 161 | 2024-11-22 | 13.678943634033203 | 13.793651643992654 | 13.59291239865906 | 13.784092415258142 | 165900 |
| 162 | 2024-11-25 | 13.89880084991455 | 14.109099330408613 | 13.717180056500306 | 13.717180056500306 | 166800 |
| 163 | 2024-11-26 | 14.109099388122559 | 14.386310649700302 | 13.917919364899678 | 13.937036911412836 | 158800 |
| 164 | 2024-11-27 | 13.363495826721191 | 14.195130516637615 | 13.363495826721191 | 14.10909927894845 | 283100 |
| 165 | 2024-11-28 | 13.583353996276855 | 13.64070846055489 | 13.153198704855582 | 13.39217396804721 | 606600 |
| 166 | 2024-11-29 | 13.860565185546875 | 13.965713972564997 | 13.210552181679242 | 13.439969125856116 | 304900 |
| 167 | 2024-12-02 | 13.659825325012207 | 14.080421366101012 | 13.659825325012207 | 13.927477351159629 | 226000 |
| 168 | 2024-12-03 | 14.03262710571289 | 14.07086310961327 | 13.650266155090854 | 13.65982538397051 | 283300 |
| 169 | 2024-12-04 | 13.831888198852539 | 14.099540232763754 | 13.831888198852539 | 13.937036984270236 | 156500 |
| 170 | 2024-12-05 | 14.520135879516602 | 14.653962348534455 | 13.965713368985586 | 13.965713368985586 | 380400 |
| 171 | 2024-12-06 | 14.43410587310791 | 14.644403442693845 | 14.252484167462114 | 14.51057788234248 | 433000 |
| 172 | 2024-12-09 | 14.30983829498291 | 14.749552793590306 | 14.30983829498291 | 14.749552793590306 | 360600 |
| 173 | 2024-12-10 | 14.338515281677246 | 14.596608994324198 | 14.22380726881802 | 14.328956052701082 | 173800 |
| 174 | 2024-12-11 | 14.57749080657959 | 14.587050035732945 | 14.281161084153476 | 14.453223562440785 | 311500 |
| 175 | 2024-12-12 | 14.204689025878906 | 14.7017580007445 | 14.080421782162507 | 14.7017580007445 | 222700 |
| 176 | 2024-12-13 | 13.975273132324219 | 14.30027963264171 | 13.937037127087942 | 14.30027963264171 | 186300 |
| 177 | 2024-12-16 | 13.659825325012207 | 14.128216598674754 | 13.640707778953653 | 13.965713354894975 | 217700 |
| 178 | 2024-12-17 | 13.956155776977539 | 14.070863794260031 | 13.583354037095724 | 13.583354037095724 | 345300 |
| 179 | 2024-12-18 | 13.329999923706055 | 13.989999771118164 | 13.329999923706055 | 13.989999771118164 | 283500 |
| 180 | 2024-12-19 | 13.579999923706055 | 13.739999771118164 | 13.300000190734863 | 13.350000381469727 | 132200 |
| 181 | 2024-12-20 | 14.0 | 14.0 | 13.449999809265137 | 13.8100004196167 | 154400 |
| 182 | 2024-12-23 | 13.5 | 13.890000343322754 | 13.449999809265137 | 13.890000343322754 | 220700 |
| 183 | 2024-12-26 | 13.25 | 13.699999809265137 | 13.199999809265137 | 13.699999809265137 | 445500 |
| 184 | 2024-12-27 | 13.199999809265137 | 13.369999885559082 | 13.140000343322754 | 13.140000343322754 | 321000 |
| 185 | 2024-12-30 | 13.579999923706055 | 13.579999923706055 | 12.90999984741211 | 12.90999984741211 | 391200 |
| 186 | 2025-01-02 | 13.09000015258789 | 13.4399995803833 | 13.050000190734863 | 13.359999656677246 | 405400 |
| 187 | 2025-01-03 | 13.180000305175781 | 13.260000228881836 | 13.029999732971191 | 13.09000015258789 | 252700 |
| 188 | 2025-01-06 | 13.5 | 13.760000228881836 | 13.210000038146973 | 13.760000228881836 | 246400 |
| 189 | 2025-01-07 | 13.569999694824219 | 13.739999771118164 | 13.5 | 13.5 | 175900 |
| 190 | 2025-01-08 | 13.34000015258789 | 13.5600004196167 | 13.260000228881836 | 13.4399995803833 | 174200 |
| 191 | 2025-01-09 | 13.369999885559082 | 13.5600004196167 | 13.229999542236328 | 13.319999694824219 | 149000 |
| 192 | 2025-01-10 | 13.300000190734863 | 13.449999809265137 | 13.130000114440918 | 13.369999885559082 | 72900 |
| 193 | 2025-01-13 | 13.119999885559082 | 13.380000114440918 | 12.979999542236328 | 13.239999771118164 | 224100 |
| 194 | 2025-01-14 | 13.239999771118164 | 13.3100004196167 | 13.119999885559082 | 13.140000343322754 | 89100 |
| 195 | 2025-01-15 | 13.640000343322754 | 13.640000343322754 | 13.260000228881836 | 13.3100004196167 | 201100 |
| 196 | 2025-01-16 | 13.289999961853027 | 13.640000343322754 | 13.289999961853027 | 13.640000343322754 | 181200 |
| 197 | 2025-01-17 | 13.300000190734863 | 13.479999542236328 | 13.1899995803833 | 13.420000076293945 | 144100 |
| 198 | 2025-01-20 | 13.300000190734863 | 13.569999694824219 | 13.149999618530273 | 13.3100004196167 | 204700 |
| 199 | 2025-01-21 | 13.319999694824219 | 13.369999885559082 | 13.220000267028809 | 13.239999771118164 | 197300 |
| 200 | 2025-01-22 | 13.350000381469727 | 13.460000038146973 | 13.300000190734863 | 13.380000114440918 | 205700 |
| 201 | 2025-01-23 | 13.119999885559082 | 13.359999656677246 | 13.109999656677246 | 13.34000015258789 | 210700 |
| 202 | 2025-01-24 | 13.149999618530273 | 13.279999732971191 | 13.0600004196167 | 13.119999885559082 | 203200 |
| 203 | 2025-01-27 | 13.4399995803833 | 13.4399995803833 | 13.09000015258789 | 13.149999618530273 | 247100 |
| 204 | 2025-01-28 | 13.640000343322754 | 13.640000343322754 | 13.319999694824219 | 13.399999618530273 | 196300 |
| 205 | 2025-01-29 | 13.390000343322754 | 13.739999771118164 | 13.3100004196167 | 13.630000114440918 | 399400 |
| 206 | 2025-01-30 | 13.949999809265137 | 14.100000381469727 | 13.489999771118164 | 13.569999694824219 | 436600 |
| 207 | 2025-01-31 | 13.539999961853027 | 14.130000114440918 | 13.529999732971191 | 13.890000343322754 | 236400 |
| 208 | 2025-02-03 | 13.270000457763672 | 13.489999771118164 | 13.199999809265137 | 13.390000343322754 | 179900 |
| 209 | 2025-02-04 | 13.579999923706055 | 13.720000267028809 | 13.239999771118164 | 13.260000228881836 | 254700 |
| 210 | 2025-02-05 | 13.779999732971191 | 13.930000305175781 | 13.529999732971191 | 13.579999923706055 | 243000 |
| 211 | 2025-02-06 | 13.850000381469727 | 13.949999809265137 | 13.680000305175781 | 13.930000305175781 | 143300 |
| 212 | 2025-02-07 | 13.65999984741211 | 13.9399995803833 | 13.600000381469727 | 13.920000076293945 | 130400 |
| 213 | 2025-02-10 | 13.720000267028809 | 13.859999656677246 | 13.65999984741211 | 13.65999984741211 | 82600 |
| 214 | 2025-02-11 | 14.220000267028809 | 14.220000267028809 | 13.649999618530273 | 13.6899995803833 | 228900 |
| 215 | 2025-02-12 | 13.930000305175781 | 14.220000267028809 | 13.930000305175781 | 13.949999809265137 | 206200 |
| 216 | 2025-02-13 | 14.25 | 14.300000190734863 | 13.920000076293945 | 13.930000305175781 | 164700 |
| 217 | 2025-02-14 | 14.670000076293945 | 14.829999923706055 | 14.260000228881836 | 14.260000228881836 | 341200 |
| 218 | 2025-02-17 | 14.829999923706055 | 14.979999542236328 | 14.520000457763672 | 14.520000457763672 | 162500 |
| 219 | 2025-02-18 | 14.699999809265137 | 14.850000381469727 | 14.5600004196167 | 14.6899995803833 | 110900 |
| 220 | 2025-02-19 | 14.399999618530273 | 14.710000038146973 | 14.399999618530273 | 14.600000381469727 | 108600 |
| 221 | 2025-02-20 | 14.40999984741211 | 14.569999694824219 | 14.270000457763672 | 14.569999694824219 | 114800 |
| 222 | 2025-02-21 | 14.359999656677246 | 14.479999542236328 | 14.199999809265137 | 14.399999618530273 | 141600 |
| 223 | 2025-02-24 | 14.100000381469727 | 14.529999732971191 | 13.800000190734863 | 14.329999923706055 | 196400 |
| 224 | 2025-02-25 | 14.600000381469727 | 14.75 | 14.050000190734863 | 14.050000190734863 | 304900 |
| 225 | 2025-02-26 | 14.760000228881836 | 15.15999984741211 | 14.680000305175781 | 14.710000038146973 | 299700 |
| 226 | 2025-02-27 | 14.829999923706055 | 14.90999984741211 | 14.479999542236328 | 14.760000228881836 | 224900 |
| 227 | 2025-02-28 | 14.5 | 14.739999771118164 | 14.15999984741211 | 14.640000343322754 | 585200 |
| 228 | 2025-03-05 | 14.550000190734863 | 14.699999809265137 | 14.270000457763672 | 14.34000015258789 | 232300 |
| 229 | 2025-03-06 | 14.390000343322754 | 14.850000381469727 | 14.34000015258789 | 14.449999809265137 | 214100 |
| 230 | 2025-03-07 | 14.449999809265137 | 14.609999656677246 | 14.149999618530273 | 14.59000015258789 | 251900 |
| 231 | 2025-03-10 | 14.359999656677246 | 14.449999809265137 | 14.1899995803833 | 14.420000076293945 | 149700 |
| 232 | 2025-03-11 | 14.510000228881836 | 14.510000228881836 | 14.220000267028809 | 14.350000381469727 | 227700 |
| 233 | 2025-03-12 | 14.350000381469727 | 14.569999694824219 | 14.220000267028809 | 14.529999732971191 | 83300 |
| 234 | 2025-03-13 | 14.609999656677246 | 14.729999542236328 | 14.149999618530273 | 14.5600004196167 | 164300 |
| 235 | 2025-03-14 | 15.0 | 15.0600004196167 | 14.609999656677246 | 14.609999656677246 | 197700 |
| 236 | 2025-03-17 | 15.15999984741211 | 15.15999984741211 | 14.880000114440918 | 15.0 | 178700 |
| 237 | 2025-03-18 | 14.949999809265137 | 15.1899995803833 | 14.880000114440918 | 14.989999771118164 | 120200 |
| 238 | 2025-03-19 | 15.109999656677246 | 15.130000114440918 | 14.800000190734863 | 14.800000190734863 | 186700 |
| 239 | 2025-03-20 | 15.0 | 15.260000228881836 | 15.0 | 15.130000114440918 | 128100 |
| 240 | 2025-03-21 | 16.40999984741211 | 17.649999618530273 | 16.010000228881836 | 16.399999618530273 | 1624900 |
| 241 | 2025-03-24 | 16.139999389648438 | 16.43000030517578 | 16.110000610351562 | 16.399999618530273 | 323400 |
| 242 | 2025-03-25 | 16.290000915527344 | 16.489999771118164 | 16.139999389648438 | 16.139999389648438 | 342500 |
| 243 | 2025-03-26 | 16.709999084472656 | 16.969999313354492 | 16.260000228881836 | 16.540000915527344 | 443700 |
| 244 | 2025-03-27 | 17.139999389648438 | 17.309999465942383 | 16.59000015258789 | 16.780000686645508 | 420400 |
| 245 | 2025-03-28 | 17.1299991607666 | 17.290000915527344 | 16.770000457763672 | 16.989999771118164 | 339600 |
| 246 | 2025-03-31 | 17.149999618530273 | 17.270000457763672 | 16.700000762939453 | 16.700000762939453 | 280300 |
| 247 | 2025-04-01 | 17.06999969482422 | 17.290000915527344 | 16.850000381469727 | 17.190000534057617 | 363400 |
| 248 | 2025-04-02 | 17.139999389648438 | 17.239999771118164 | 16.8799991607666 | 17.1299991607666 | 444800 |
| 249 | 2025-04-03 | 17.700000762939453 | 17.729999542236328 | 17.100000381469727 | 17.100000381469727 | 924900 |
| 250 | 2025-04-04 | 17.389999389648438 | 17.65999984741211 | 16.860000610351562 | 17.100000381469727 | 456100 |
| 251 | 2025-04-07 | 17.209999084472656 | 17.3799991607666 | 16.709999084472656 | 16.829999923706055 | 628400 |
| 252 | 2025-04-08 | 16.579999923706055 | 17.459999084472656 | 16.579999923706055 | 17.40999984741211 | 297800 |
| 253 | 2025-04-09 | 16.829999923706055 | 16.989999771118164 | 16.420000076293945 | 16.760000228881836 | 369000 |
| 254 | 2025-04-10 | 16.649999618530273 | 16.809999465942383 | 16.549999237060547 | 16.760000228881836 | 320700 |
| 255 | 2025-04-11 | 16.860000610351562 | 17.079999923706055 | 16.40999984741211 | 16.899999618530273 | 604800 |