ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | BRFS3.SA | BRFS3.SA | BRFS3.SA | BRFS3.SA | BRFS3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 16.82669448852539 | 16.896390553950482 | 16.179514296481212 | 16.806780784382404 | 7629800 |
| 5 | 2024-04-12 | 16.179513931274414 | 16.926260728102463 | 15.920641480484985 | 16.906347024408973 | 12564800 |
| 6 | 2024-04-15 | 17.822357177734375 | 18.02149042404106 | 16.80678103990598 | 16.816737892128852 | 24347800 |
| 7 | 2024-04-16 | 17.702878952026367 | 17.921924006212937 | 17.384265374470353 | 17.543573112786063 | 10710000 |
| 8 | 2024-04-17 | 16.995956420898438 | 17.8422698186419 | 16.856564296237845 | 17.712834545610672 | 12220800 |
| 9 | 2024-04-18 | 16.976043701171875 | 17.055696619746346 | 16.47821248531258 | 16.976043701171875 | 8821600 |
| 10 | 2024-04-19 | 16.976043701171875 | 17.264786717926448 | 16.717173140111374 | 16.976043701171875 | 8581200 |
| 11 | 2024-04-22 | 17.0855655670166 | 17.165218478088292 | 16.557863844244658 | 16.98599895340819 | 7049100 |
| 12 | 2024-04-23 | 17.29465675354004 | 17.613268418239688 | 16.76695499695917 | 16.976043189765072 | 8446300 |
| 13 | 2024-04-24 | 17.115436553955078 | 17.623224587040685 | 17.075609147873738 | 17.374308996258048 | 7825500 |
| 14 | 2024-04-25 | 17.19508934020996 | 17.38426382047522 | 16.896389494028888 | 17.165218785869286 | 6945000 |
| 15 | 2024-04-26 | 17.374309539794922 | 17.70287805394391 | 17.274742920551983 | 17.314568428803977 | 4888600 |
| 16 | 2024-04-29 | 17.165220260620117 | 17.523659347202624 | 17.055696784369818 | 17.374310360818377 | 7518600 |
| 17 | 2024-04-30 | 16.806779861450195 | 17.21500317766268 | 16.766954354426566 | 17.135348365464928 | 6205800 |
| 18 | 2024-05-02 | 16.63751792907715 | 17.16521968907794 | 16.63751792907715 | 16.976043299783267 | 10914300 |
| 19 | 2024-05-03 | 16.64747428894043 | 17.095523119005552 | 16.498125311943816 | 16.856564375995912 | 32370000 |
| 20 | 2024-05-06 | 16.109817504882812 | 16.627562394810198 | 15.74142254068262 | 16.627562394810198 | 18798600 |
| 21 | 2024-05-07 | 16.577777862548828 | 16.946173770194463 | 16.079946684099465 | 16.079946684099465 | 16067400 |
| 22 | 2024-05-08 | 18.429710388183594 | 19.10676109230577 | 17.842269447787892 | 17.941836062936783 | 35621600 |
| 23 | 2024-05-09 | 18.82797622680664 | 18.917585996611354 | 18.150925476760072 | 18.250492098662573 | 13405700 |
| 24 | 2024-05-10 | 18.24053382873535 | 18.97732373502289 | 18.031445648160265 | 18.75827870312396 | 19019300 |
| 25 | 2024-05-13 | 18.051359176635742 | 18.230578719439883 | 17.593355366425506 | 17.852227828356444 | 10704100 |
| 26 | 2024-05-14 | 18.21066665649414 | 18.55914698582479 | 17.92192364181976 | 17.981662855551388 | 5278000 |
| 27 | 2024-05-15 | 18.45958137512207 | 18.608930351808358 | 18.131010967706853 | 18.131010967706853 | 11339300 |
| 28 | 2024-05-16 | 19.06693458557129 | 19.086848289354993 | 18.61888764488991 | 18.658713153381996 | 13619200 |
| 29 | 2024-05-17 | 19.276023864746094 | 19.48511204843682 | 18.927541659519648 | 18.98728086927768 | 11301700 |
| 30 | 2024-05-20 | 19.56476593017578 | 19.743985467401796 | 19.32580718023287 | 19.375589540984393 | 12528400 |
| 31 | 2024-05-21 | 19.524940490722656 | 19.714114981510466 | 19.176458266998537 | 19.614550259653868 | 10157900 |
| 32 | 2024-05-22 | 19.126672744750977 | 19.714113680499022 | 18.927541415103892 | 19.495068648164665 | 10931800 |
| 33 | 2024-05-23 | 19.146587371826172 | 19.226240287345654 | 18.867803117045643 | 19.07689130813104 | 7710000 |
| 34 | 2024-05-24 | 18.997238159179688 | 19.365634075852622 | 18.997238159179688 | 19.126673433155148 | 8124200 |
| 35 | 2024-05-27 | 19.24615478515625 | 19.365635112903288 | 18.947456814401725 | 18.967368619796748 | 4458700 |
| 36 | 2024-05-28 | 19.056978225708008 | 19.604593699446678 | 19.047021373559083 | 19.505027077032796 | 8713300 |
| 37 | 2024-05-29 | 18.957412719726562 | 19.26606752729918 | 18.758279483119868 | 18.937499016250836 | 7787200 |
| 38 | 2024-05-31 | 18.499406814575195 | 19.176457532074494 | 18.499406814575195 | 18.91758508720269 | 72724200 |
| 39 | 2024-06-03 | 18.628843307495117 | 18.748323635674403 | 18.369972744744885 | 18.489451173848778 | 4346500 |
| 40 | 2024-06-04 | 17.971704483032227 | 18.6686688808819 | 17.9020084230623 | 18.658712029589736 | 11525300 |
| 41 | 2024-06-05 | 18.24053382873535 | 18.260447531383036 | 17.94183588532088 | 18.011531945512576 | 7015600 |
| 42 | 2024-06-06 | 18.360015869140625 | 18.389884526840945 | 17.99161993187512 | 18.200710031154294 | 7591900 |
| 43 | 2024-06-07 | 18.250492095947266 | 18.618888027209096 | 18.02149019495834 | 18.101143112653414 | 7653700 |
| 44 | 2024-06-10 | 18.310230255126953 | 18.489449784390064 | 18.0115323057386 | 18.320187106649932 | 8074200 |
| 45 | 2024-06-11 | 18.917585372924805 | 18.96736773269712 | 18.24053464519966 | 18.310230708511018 | 8419700 |
| 46 | 2024-06-12 | 18.69853973388672 | 19.106761148019807 | 18.46953594865394 | 19.066933742214026 | 7785500 |
| 47 | 2024-06-13 | 18.51932144165039 | 18.698540981584724 | 18.290319540212234 | 18.59897435950172 | 4515700 |
| 48 | 2024-06-14 | 18.5491886138916 | 18.668668930640795 | 18.350057284743222 | 18.379925939624115 | 3639200 |
| 49 | 2024-06-17 | 18.111099243164062 | 18.529277519170925 | 18.051358132966453 | 18.409797197850985 | 5236900 |
| 50 | 2024-06-18 | 19.106761932373047 | 19.116718784233232 | 18.05135842409719 | 18.05135842409719 | 11354100 |
| 51 | 2024-06-19 | 19.93316078186035 | 20.052639200852244 | 19.116717955473252 | 19.126672907826553 | 14593200 |
| 52 | 2024-06-20 | 20.22190284729004 | 20.371251827733698 | 19.943118590215292 | 20.052640163033807 | 8197700 |
| 53 | 2024-06-21 | 20.460861206054688 | 20.620167035370006 | 20.10242403963286 | 20.2716867206648 | 11530100 |
| 54 | 2024-06-24 | 20.64008140563965 | 20.948738121600986 | 20.430993210061338 | 20.520602979330715 | 8916800 |
| 55 | 2024-06-25 | 20.70977783203125 | 20.928824782543604 | 20.570385699214572 | 20.75956209309105 | 8592100 |
| 56 | 2024-06-26 | 21.00847625732422 | 21.108042873525566 | 20.52060192692038 | 20.52060192692038 | 7056600 |
| 57 | 2024-06-27 | 21.954355239868164 | 21.97426894371835 | 21.02839079973845 | 21.058259456438403 | 9518400 |
| 58 | 2024-06-28 | 22.571666717529297 | 22.701101994128642 | 21.765180704071064 | 21.814963064514966 | 10625400 |
| 59 | 2024-07-01 | 22.920148849487305 | 22.989844913470165 | 22.253054967104433 | 22.591580334228595 | 6777400 |
| 60 | 2024-07-02 | 23.50758934020996 | 23.57728540278212 | 22.910191533901745 | 22.940062088893505 | 7755400 |
| 61 | 2024-07-03 | 22.65131950378418 | 23.77641717541197 | 22.551752884392045 | 23.646981899554913 | 7581800 |
| 62 | 2024-07-04 | 22.800668716430664 | 22.930105892686296 | 22.372533578020285 | 22.54179626299473 | 4425200 |
| 63 | 2024-07-05 | 22.730972290039062 | 23.1889779770046 | 22.701101734668928 | 22.850452612444293 | 4001900 |
| 64 | 2024-07-08 | 22.681190490722656 | 22.830539473113834 | 22.243098496509898 | 22.571667017400628 | 4004400 |
| 65 | 2024-07-09 | 22.05392074584961 | 22.721014598525723 | 22.03400704300549 | 22.56170877392324 | 4691500 |
| 66 | 2024-07-10 | 21.834877014160156 | 22.193316090432937 | 21.695484884087563 | 22.083792617332843 | 7401400 |
| 67 | 2024-07-11 | 21.86474609375 | 21.97426956896704 | 21.556091271591065 | 21.904573502583606 | 5206600 |
| 68 | 2024-07-12 | 22.36257553100586 | 22.531838206934832 | 21.844832550877733 | 21.904571760301124 | 4560000 |
| 69 | 2024-07-15 | 22.402402877807617 | 22.701100823214965 | 22.36257547224652 | 22.50196949263514 | 3137100 |
| 70 | 2024-07-16 | 22.422317504882812 | 22.52188412381468 | 22.243097970620514 | 22.40240380128138 | 3558800 |
| 71 | 2024-07-17 | 22.492013931274414 | 22.740929533082166 | 22.28292383823673 | 22.452186523429013 | 3136500 |
| 72 | 2024-07-18 | 20.71973419189453 | 21.78509266527891 | 20.65003812714233 | 21.755224008428158 | 15005900 |
| 73 | 2024-07-19 | 20.89895248413086 | 21.13791122007627 | 20.27168603965857 | 20.85912697767757 | 12505600 |
| 74 | 2024-07-22 | 21.00847625732422 | 21.526221142311034 | 20.93878019570585 | 21.03834491283195 | 4937700 |
| 75 | 2024-07-23 | 20.849170684814453 | 21.187696044574523 | 20.74960406740115 | 21.018433364694488 | 5004500 |
| 76 | 2024-07-24 | 20.70977783203125 | 20.869083669271845 | 20.580342551426533 | 20.719734684243207 | 3462100 |
| 77 | 2024-07-25 | 20.95869255065918 | 20.95869255065918 | 20.331426080528686 | 20.610212233406294 | 4566600 |
| 78 | 2024-07-26 | 21.49635124206543 | 21.755223692438776 | 21.058259256889357 | 21.177739579782944 | 6959900 |
| 79 | 2024-07-29 | 21.227521896362305 | 21.90457262686284 | 21.227521896362305 | 21.476437494394837 | 5052800 |
| 80 | 2024-07-30 | 21.227521896362305 | 21.625786473399295 | 21.09808662097852 | 21.207608192741628 | 11674300 |
| 81 | 2024-07-31 | 20.96864891052246 | 21.705438833976025 | 20.928823403374427 | 21.28726056400776 | 5254600 |
| 82 | 2024-08-01 | 21.277305603027344 | 21.45652323373479 | 20.839213630122444 | 21.17773898658415 | 5492200 |
| 83 | 2024-08-02 | 20.859127044677734 | 21.486393491164826 | 20.819299639021295 | 21.267348457280097 | 4385000 |
| 84 | 2024-08-05 | 20.59029769897461 | 20.719732968863422 | 20.162162584682402 | 20.41107817214762 | 4630500 |
| 85 | 2024-08-06 | 20.69982147216797 | 20.87903910257776 | 20.520601942682926 | 20.669950917562044 | 5164500 |
| 86 | 2024-08-07 | 20.809343338012695 | 20.998519721734024 | 20.58034144665677 | 20.859127596400032 | 3535300 |
| 87 | 2024-08-08 | 21.446569442749023 | 21.605875278055628 | 20.72969128479396 | 20.898953972191645 | 3955400 |
| 88 | 2024-08-09 | 21.834877014160156 | 21.99418284826465 | 21.446569280914876 | 21.446569280914876 | 4444500 |
| 89 | 2024-08-12 | 21.755224227905273 | 22.31279465062324 | 21.72535367167784 | 22.10370645425726 | 4517900 |
| 90 | 2024-08-13 | 22.35262107849121 | 22.62144847644534 | 21.91452910174796 | 22.073834929822727 | 6702600 |
| 91 | 2024-08-14 | 23.408023834228516 | 23.59720022667589 | 22.651320163514377 | 23.427937538502 | 11659700 |
| 92 | 2024-08-15 | 23.80628776550293 | 24.602816923645417 | 22.402403937354723 | 23.547415314337794 | 23601000 |
| 93 | 2024-08-16 | 24.194595336914062 | 24.363858019313803 | 23.85606997211458 | 23.85606997211458 | 8943200 |
| 94 | 2024-08-19 | 25.14047622680664 | 25.2499997012414 | 24.30411963802843 | 24.36385885177677 | 10002800 |
| 95 | 2024-08-20 | 25.289823532104492 | 25.727915501689832 | 25.040907942420244 | 25.24004117379774 | 8283800 |
| 96 | 2024-08-21 | 25.91709327697754 | 26.01665799895165 | 25.230085680719185 | 25.33960915378112 | 5946500 |
| 97 | 2024-08-22 | 25.598478317260742 | 26.215789814925664 | 25.409303836540644 | 26.006701631263905 | 5244800 |
| 98 | 2024-08-23 | 25.08073616027832 | 25.877265313424292 | 24.463424642283716 | 25.877265313424292 | 9262500 |
| 99 | 2024-08-26 | 25.190258026123047 | 25.27986779428298 | 24.692426824823578 | 24.981169833133425 | 6327500 |
| 100 | 2024-08-27 | 25.7976131439209 | 25.96687583124223 | 25.100648690462396 | 25.23008586851272 | 8004700 |
| 101 | 2024-08-28 | 25.91709327697754 | 26.02661485096413 | 25.27986804170624 | 25.807569803915605 | 5572200 |
| 102 | 2024-08-29 | 25.68808937072754 | 26.11622451008555 | 25.369477703970503 | 25.897179463958924 | 6381700 |
| 103 | 2024-08-30 | 26.11622428894043 | 26.11622428894043 | 25.03095212131699 | 25.40930489669368 | 8860700 |
| 104 | 2024-09-02 | 24.54307746887207 | 26.08635530874179 | 24.503251960896396 | 26.08635530874179 | 6576300 |
| 105 | 2024-09-03 | 24.36385726928711 | 24.861688449363818 | 24.154769085211008 | 24.632686562306592 | 6214100 |
| 106 | 2024-09-04 | 25.38939094543457 | 25.38939094543457 | 24.403685407206734 | 24.49329517423429 | 8549000 |
| 107 | 2024-09-05 | 25.299781799316406 | 25.65822087622348 | 24.991126982577175 | 25.53874055089601 | 4204500 |
| 108 | 2024-09-06 | 25.100648880004883 | 25.469044813689184 | 24.991127304376064 | 25.379435043308554 | 4738100 |
| 109 | 2024-09-09 | 24.403684616088867 | 25.349562716496433 | 24.19459453344441 | 25.12056082999436 | 5979000 |
| 110 | 2024-09-10 | 24.523164749145508 | 24.70238428991405 | 23.96559432159089 | 24.194596224094973 | 3451200 |
| 111 | 2024-09-11 | 23.866025924682617 | 24.503251122159064 | 23.866025924682617 | 24.43355506128083 | 5531100 |
| 112 | 2024-09-12 | 24.23442268371582 | 24.38377166214926 | 23.627068019134498 | 23.87598361621533 | 4514400 |
| 113 | 2024-09-13 | 24.562992095947266 | 24.861690063759166 | 24.23442357172403 | 24.23442357172403 | 9829700 |
| 114 | 2024-09-16 | 24.891559600830078 | 25.429218199764147 | 24.632687153092412 | 24.652600856551146 | 6562800 |
| 115 | 2024-09-17 | 24.90151596069336 | 25.11060414565419 | 24.76212383738614 | 25.001082576945052 | 4369800 |
| 116 | 2024-09-18 | 23.93572425842285 | 24.85173181464161 | 23.93572425842285 | 24.762123948595423 | 5966000 |
| 117 | 2024-09-19 | 24.941341400146484 | 24.98116880616931 | 24.095029911989112 | 24.13485541893669 | 9959900 |
| 118 | 2024-09-20 | 25.01103973388672 | 25.688088554700098 | 24.991126030578165 | 25.24004162470927 | 11181400 |
| 119 | 2024-09-23 | 24.72229766845703 | 24.97121327200536 | 24.533121278019205 | 24.97121327200536 | 4199000 |
| 120 | 2024-09-24 | 24.572948455810547 | 24.991126741814995 | 24.194595678481353 | 24.901516973451518 | 4950100 |
| 121 | 2024-09-25 | 25.160388946533203 | 25.160388946533203 | 24.50325192378972 | 24.881602794824488 | 5067700 |
| 122 | 2024-09-26 | 24.53312110900879 | 25.32965217432129 | 24.433556387535642 | 25.289824766471767 | 5261500 |
| 123 | 2024-09-27 | 24.154769897460938 | 24.5829050305758 | 24.085073833758575 | 24.50325211504806 | 3958600 |
| 124 | 2024-09-30 | 23.547414779663086 | 24.463424240265415 | 23.30845603764621 | 24.204551794978315 | 5474400 |
| 125 | 2024-10-01 | 24.1746826171875 | 24.463423712070394 | 23.46776135896 | 23.746547501497993 | 5895900 |
| 126 | 2024-10-02 | 23.756505966186523 | 24.64264491292706 | 23.67685304849159 | 24.403686159842266 | 6832600 |
| 127 | 2024-10-03 | 23.637025833129883 | 23.816245374175853 | 23.238761241402937 | 23.5474160626069 | 5831200 |
| 128 | 2024-10-04 | 23.248716354370117 | 23.57728485534943 | 23.099367381029563 | 23.437892733441608 | 4099900 |
| 129 | 2024-10-07 | 22.78075408935547 | 23.537457715101183 | 22.631405114330384 | 23.537457715101183 | 5049400 |
| 130 | 2024-10-08 | 23.08941078186035 | 23.268630311457173 | 22.95997361089587 | 23.029669672611245 | 3563400 |
| 131 | 2024-10-09 | 22.52188491821289 | 22.94006321321659 | 22.332708525477194 | 22.910192656760838 | 5066500 |
| 132 | 2024-10-10 | 22.979887008666992 | 22.999800711485452 | 22.302836305441108 | 22.641361657054052 | 6400000 |
| 133 | 2024-10-11 | 22.671232223510742 | 22.999800723891685 | 22.412359783956784 | 22.999800723891685 | 4943800 |
| 134 | 2024-10-14 | 22.86040687561035 | 23.079453810233517 | 22.46214231139811 | 22.571665778709693 | 2729400 |
| 135 | 2024-10-15 | 23.198932647705078 | 23.41797958627264 | 22.920148397274033 | 22.940062100612042 | 3975300 |
| 136 | 2024-10-16 | 23.169063568115234 | 23.5075889223702 | 22.930104829654415 | 23.19893222350081 | 4343800 |
| 137 | 2024-10-17 | 23.786373138427734 | 23.975549518296262 | 22.81062448281152 | 22.910191098483125 | 8553700 |
| 138 | 2024-10-18 | 24.2443790435791 | 24.453467229328542 | 23.796330218294223 | 23.895896834921444 | 9103000 |
| 139 | 2024-10-21 | 24.214509963989258 | 24.30411973450516 | 24.035290422957452 | 24.294162882328354 | 9736100 |
| 140 | 2024-10-22 | 24.154769897460938 | 24.18464045293708 | 23.706721060695312 | 24.104985638334032 | 4785400 |
| 141 | 2024-10-23 | 24.2443790435791 | 24.314075105495583 | 23.776416515153727 | 24.184639833232872 | 6912700 |
| 142 | 2024-10-24 | 24.324031829833984 | 24.413641594422238 | 24.06515938758739 | 24.29416127527948 | 7513300 |
| 143 | 2024-10-25 | 24.304119110107422 | 24.55303471090662 | 24.015378000699524 | 24.383772026400152 | 6729300 |
| 144 | 2024-10-28 | 25.44913101196289 | 25.518827077753215 | 24.443511736376625 | 24.49329599699497 | 11127300 |
| 145 | 2024-10-29 | 25.409305572509766 | 25.708003540740883 | 25.0707801956743 | 25.588525113078582 | 6663900 |
| 146 | 2024-10-30 | 25.38939094543457 | 25.927049547599914 | 25.230085114957866 | 25.538739924122066 | 4825200 |
| 147 | 2024-10-31 | 26.11622428894043 | 26.653882896346676 | 25.737873412639058 | 25.75778711641158 | 15846800 |
| 148 | 2024-11-01 | 25.7080020904541 | 26.265572485932683 | 25.47900020112409 | 26.146094065010615 | 4981200 |
| 149 | 2024-11-04 | 25.897178649902344 | 26.036570774958033 | 25.688088563243532 | 25.897178649902344 | 7332000 |
| 150 | 2024-11-05 | 25.68808937072754 | 25.956918676707037 | 25.459087472630337 | 25.847395204106057 | 3762300 |
| 151 | 2024-11-06 | 25.867307662963867 | 26.036570340165756 | 25.03095112844573 | 25.478999950178746 | 7287600 |
| 152 | 2024-11-07 | 24.53312110900879 | 25.90713629461207 | 24.09503101711601 | 25.88722259068731 | 9452600 |
| 153 | 2024-11-08 | 23.995464324951172 | 24.104985898059827 | 23.57728603915591 | 23.905854556632523 | 5873800 |
| 154 | 2024-11-11 | 24.1049861907959 | 24.23442336841712 | 23.836158781650575 | 23.965594060196445 | 5377700 |
| 155 | 2024-11-12 | 24.8616886138916 | 24.921429723230332 | 23.975549715194912 | 24.124898690391227 | 6274800 |
| 156 | 2024-11-13 | 24.83182144165039 | 25.150433114188505 | 24.423599998826507 | 24.79199403304544 | 6380900 |
| 157 | 2024-11-14 | 24.841777801513672 | 25.339609004757833 | 23.72663507065361 | 25.11060520796827 | 34681600 |
| 158 | 2024-11-18 | 23.427936553955078 | 24.87164586975502 | 23.28854252897401 | 24.612773422304794 | 16303800 |
| 159 | 2024-11-19 | 24.304119110107422 | 24.7820366078638 | 23.44784883565409 | 23.44784883565409 | 19692600 |
| 160 | 2024-11-21 | 25.100648880004883 | 25.279868420766146 | 23.826202188503235 | 24.065160943159796 | 11804600 |
| 161 | 2024-11-22 | 25.100648880004883 | 25.53874087974626 | 24.891560681833656 | 25.389391895470332 | 7896800 |
| 162 | 2024-11-25 | 25.339609146118164 | 25.339609146118164 | 24.861689745040387 | 25.13051905207001 | 16504500 |
| 163 | 2024-11-26 | 24.274248123168945 | 24.841777278133552 | 24.174683403878063 | 24.841777278133552 | 6556100 |
| 164 | 2024-11-27 | 24.48333740234375 | 24.642643226833627 | 24.194594408533835 | 24.503251105173792 | 6949500 |
| 165 | 2024-11-28 | 24.304119110107422 | 25.110605124955725 | 24.26429360149872 | 24.423599434084178 | 5711000 |
| 166 | 2024-11-29 | 24.702383041381836 | 24.99112604226508 | 24.304118470400873 | 24.393728236256 | 6863000 |
| 167 | 2024-12-02 | 25.0906925201416 | 25.0906925201416 | 24.353900694083208 | 24.572947631210127 | 6826000 |
| 168 | 2024-12-03 | 26.215789794921875 | 26.30539955901575 | 25.140474524870616 | 25.140474524870616 | 15433700 |
| 169 | 2024-12-04 | 27.679412841796875 | 27.679412841796875 | 26.235703559584856 | 26.30539962091627 | 14262500 |
| 170 | 2024-12-05 | 28.16728973388672 | 28.16728973388672 | 27.181582303276386 | 27.729197753512715 | 9296800 |
| 171 | 2024-12-06 | 28.197158813476562 | 28.366421497135402 | 27.93828636205273 | 28.227029369089998 | 8695500 |
| 172 | 2024-12-09 | 28.565553665161133 | 28.565553665161133 | 27.83871869842733 | 28.177244053049858 | 8227700 |
| 173 | 2024-12-10 | 27.62963104248047 | 28.824426658001627 | 27.430497806868516 | 28.5655542113362 | 7432100 |
| 174 | 2024-12-11 | 28.25689697265625 | 28.87420847213641 | 27.689369730676642 | 27.689369730676642 | 9386100 |
| 175 | 2024-12-12 | 27.69932746887207 | 28.515770327264228 | 27.58980399794009 | 28.16729000898121 | 6071100 |
| 176 | 2024-12-13 | 27.669458389282227 | 28.077679812234496 | 27.480282005768284 | 27.59976042761636 | 6613100 |
| 177 | 2024-12-16 | 28.22702980041504 | 28.446074847701425 | 27.57984961150383 | 27.66945938063811 | 7694300 |
| 178 | 2024-12-17 | 28.329999923706055 | 28.56999969482422 | 27.8700008392334 | 28.350000381469727 | 8836200 |
| 179 | 2024-12-18 | 26.540000915527344 | 28.729999542236328 | 26.459999084472656 | 28.25 | 17929400 |
| 180 | 2024-12-19 | 26.270000457763672 | 26.799999237060547 | 25.93000030517578 | 26.799999237060547 | 9288500 |
| 181 | 2024-12-20 | 26.350000381469727 | 26.469999313354492 | 25.360000610351562 | 26.100000381469727 | 18190000 |
| 182 | 2024-12-23 | 26.030000686645508 | 26.31999969482422 | 25.809999465942383 | 26.239999771118164 | 4249200 |
| 183 | 2024-12-26 | 25.469999313354492 | 26.09000015258789 | 25.209999084472656 | 25.899999618530273 | 6751600 |
| 184 | 2024-12-27 | 24.799999237060547 | 25.420000076293945 | 24.40999984741211 | 25.360000610351562 | 7576700 |
| 185 | 2024-12-30 | 25.360000610351562 | 25.790000915527344 | 24.600000381469727 | 24.700000762939453 | 8146700 |
| 186 | 2025-01-02 | 24.799999237060547 | 25.219999313354492 | 24.520000457763672 | 25.15999984741211 | 6804600 |
| 187 | 2025-01-03 | 24.010000228881836 | 24.780000686645508 | 23.959999084472656 | 24.760000228881836 | 5515400 |
| 188 | 2025-01-06 | 23.809999465942383 | 24.329999923706055 | 23.610000610351562 | 24.149999618530273 | 4495800 |
| 189 | 2025-01-07 | 23.719999313354492 | 24.1200008392334 | 23.489999771118164 | 23.860000610351562 | 6581800 |
| 190 | 2025-01-08 | 23.25 | 23.700000762939453 | 23.139999389648438 | 23.649999618530273 | 4887100 |
| 191 | 2025-01-09 | 23.479999542236328 | 23.559999465942383 | 22.549999237060547 | 23.149999618530273 | 6033000 |
| 192 | 2025-01-10 | 23.520000457763672 | 23.700000762939453 | 22.950000762939453 | 23.479999542236328 | 13228200 |
| 193 | 2025-01-13 | 23.549999237060547 | 23.649999618530273 | 23.190000534057617 | 23.549999237060547 | 5086700 |
| 194 | 2025-01-14 | 23.770000457763672 | 23.8799991607666 | 23.399999618530273 | 23.579999923706055 | 10105800 |
| 195 | 2025-01-15 | 24.149999618530273 | 24.31999969482422 | 23.68000030517578 | 24.0 | 5863200 |
| 196 | 2025-01-16 | 22.469999313354492 | 24.219999313354492 | 22.469999313354492 | 24.15999984741211 | 8369500 |
| 197 | 2025-01-17 | 22.780000686645508 | 23.239999771118164 | 22.31999969482422 | 22.530000686645508 | 6836800 |
| 198 | 2025-01-20 | 23.290000915527344 | 23.5 | 22.719999313354492 | 22.799999237060547 | 3498200 |
| 199 | 2025-01-21 | 21.75 | 23.3700008392334 | 21.209999084472656 | 23.290000915527344 | 26287100 |
| 200 | 2025-01-22 | 22.040000915527344 | 22.649999618530273 | 21.6200008392334 | 22.270000457763672 | 9718000 |
| 201 | 2025-01-23 | 21.75 | 22.3700008392334 | 21.399999618530273 | 22.0 | 11017200 |
| 202 | 2025-01-24 | 21.8799991607666 | 22.030000686645508 | 21.600000381469727 | 21.719999313354492 | 6152300 |
| 203 | 2025-01-27 | 22.329999923706055 | 22.420000076293945 | 21.780000686645508 | 21.81999969482422 | 5518200 |
| 204 | 2025-01-28 | 22.0 | 22.43000030517578 | 21.899999618530273 | 22.3700008392334 | 4971000 |
| 205 | 2025-01-29 | 22.030000686645508 | 22.200000762939453 | 21.770000457763672 | 22.200000762939453 | 4066700 |
| 206 | 2025-01-30 | 22.0 | 22.420000076293945 | 21.709999084472656 | 21.979999542236328 | 8112300 |
| 207 | 2025-01-31 | 21.889999389648438 | 22.389999389648438 | 21.889999389648438 | 21.979999542236328 | 5447400 |
| 208 | 2025-02-03 | 21.549999237060547 | 22.3700008392334 | 21.309999465942383 | 21.899999618530273 | 9421300 |
| 209 | 2025-02-04 | 20.790000915527344 | 21.600000381469727 | 20.530000686645508 | 21.540000915527344 | 10860200 |
| 210 | 2025-02-05 | 21.030000686645508 | 21.030000686645508 | 20.479999542236328 | 20.799999237060547 | 9842200 |
| 211 | 2025-02-06 | 21.170000076293945 | 21.290000915527344 | 20.940000534057617 | 20.950000762939453 | 3974100 |
| 212 | 2025-02-07 | 20.639999389648438 | 21.260000228881836 | 20.530000686645508 | 21.1200008392334 | 4434300 |
| 213 | 2025-02-10 | 21.350000381469727 | 21.549999237060547 | 20.719999313354492 | 20.899999618530273 | 5257500 |
| 214 | 2025-02-11 | 21.059999465942383 | 21.459999084472656 | 20.799999237060547 | 21.389999389648438 | 6102100 |
| 215 | 2025-02-12 | 20.229999542236328 | 20.809999465942383 | 20.100000381469727 | 20.739999771118164 | 6770400 |
| 216 | 2025-02-13 | 19.469999313354492 | 20.329999923706055 | 19.360000610351562 | 20.239999771118164 | 9715200 |
| 217 | 2025-02-14 | 20.020000457763672 | 20.049999237060547 | 18.940000534057617 | 19.649999618530273 | 13397400 |
| 218 | 2025-02-17 | 19.520000457763672 | 20.100000381469727 | 19.520000457763672 | 20.079999923706055 | 4976700 |
| 219 | 2025-02-18 | 19.190000534057617 | 19.6200008392334 | 19.020000457763672 | 19.6200008392334 | 6461900 |
| 220 | 2025-02-19 | 19.030000686645508 | 19.25 | 18.84000015258789 | 19.049999237060547 | 5363800 |
| 221 | 2025-02-20 | 18.729999542236328 | 19.149999618530273 | 18.68000030517578 | 19.030000686645508 | 6125100 |
| 222 | 2025-02-21 | 19.0 | 19.040000915527344 | 18.639999389648438 | 18.729999542236328 | 4624500 |
| 223 | 2025-02-24 | 18.700000762939453 | 19.299999237060547 | 18.579999923706055 | 19.059999465942383 | 5179400 |
| 224 | 2025-02-25 | 18.860000610351562 | 19.219999313354492 | 18.610000610351562 | 18.700000762939453 | 8283100 |
| 225 | 2025-02-26 | 19.010000228881836 | 19.31999969482422 | 18.579999923706055 | 19.040000915527344 | 9129500 |
| 226 | 2025-02-27 | 18.399999618530273 | 18.700000762939453 | 17.329999923706055 | 18.200000762939453 | 53797700 |
| 227 | 2025-02-28 | 17.93000030517578 | 18.579999923706055 | 17.829999923706055 | 18.299999237060547 | 14581000 |
| 228 | 2025-03-05 | 18.649999618530273 | 19.09000015258789 | 17.959999084472656 | 18.239999771118164 | 12245400 |
| 229 | 2025-03-06 | 18.5 | 19.600000381469727 | 18.5 | 18.760000228881836 | 10560500 |
| 230 | 2025-03-07 | 19.18000030517578 | 19.34000015258789 | 18.3700008392334 | 18.3700008392334 | 8322300 |
| 231 | 2025-03-10 | 18.8799991607666 | 19.299999237060547 | 18.799999237060547 | 19.010000228881836 | 5568000 |
| 232 | 2025-03-11 | 18.489999771118164 | 19.149999618530273 | 18.389999389648438 | 18.860000610351562 | 7023400 |
| 233 | 2025-03-12 | 19.09000015258789 | 19.09000015258789 | 18.510000228881836 | 18.510000228881836 | 7297500 |
| 234 | 2025-03-13 | 18.549999237060547 | 19.170000076293945 | 18.469999313354492 | 19.110000610351562 | 5697200 |
| 235 | 2025-03-14 | 18.110000610351562 | 18.75 | 18.110000610351562 | 18.739999771118164 | 8493800 |
| 236 | 2025-03-17 | 18.329999923706055 | 18.34000015258789 | 17.309999465942383 | 18.190000534057617 | 14087200 |
| 237 | 2025-03-18 | 19.639999389648438 | 19.690000534057617 | 18.43000030517578 | 18.459999084472656 | 10787900 |
| 238 | 2025-03-19 | 19.559999465942383 | 20.0 | 19.459999084472656 | 19.6200008392334 | 9709600 |
| 239 | 2025-03-20 | 19.81999969482422 | 20.290000915527344 | 19.350000381469727 | 19.440000534057617 | 9510400 |
| 240 | 2025-03-21 | 19.829999923706055 | 19.989999771118164 | 19.530000686645508 | 19.8700008392334 | 9874500 |
| 241 | 2025-03-24 | 19.420000076293945 | 20.040000915527344 | 19.170000076293945 | 20.040000915527344 | 4781200 |
| 242 | 2025-03-25 | 19.809999465942383 | 20.200000762939453 | 19.450000762939453 | 19.670000076293945 | 5935900 |
| 243 | 2025-03-26 | 19.719999313354492 | 20.100000381469727 | 19.469999313354492 | 19.940000534057617 | 5622800 |
| 244 | 2025-03-27 | 20.239999771118164 | 20.8799991607666 | 19.770000457763672 | 19.770000457763672 | 11680900 |
| 245 | 2025-03-28 | 19.709999084472656 | 20.360000610351562 | 19.649999618530273 | 20.170000076293945 | 6185700 |
| 246 | 2025-03-31 | 19.68000030517578 | 20.06999969482422 | 19.479999542236328 | 19.600000381469727 | 5677000 |
| 247 | 2025-04-01 | 20.139999389648438 | 20.31999969482422 | 19.450000762939453 | 19.510000228881836 | 6594200 |
| 248 | 2025-04-02 | 19.799999237060547 | 20.06999969482422 | 19.579999923706055 | 20.06999969482422 | 6778300 |
| 249 | 2025-04-03 | 19.639999389648438 | 19.969999313354492 | 19.399999618530273 | 19.770000457763672 | 4808200 |
| 250 | 2025-04-04 | 19.25 | 20.139999389648438 | 19.25 | 19.329999923706055 | 7729700 |
| 251 | 2025-04-07 | 19.200000762939453 | 19.600000381469727 | 18.8700008392334 | 18.950000762939453 | 6963000 |
| 252 | 2025-04-08 | 19.059999465942383 | 19.40999984741211 | 18.780000686645508 | 19.200000762939453 | 4996800 |
| 253 | 2025-04-09 | 20.559999465942383 | 20.989999771118164 | 18.850000381469727 | 18.93000030517578 | 9427600 |
| 254 | 2025-04-10 | 20.350000381469727 | 21.1200008392334 | 20.06999969482422 | 20.309999465942383 | 5060800 |
| 255 | 2025-04-11 | 20.540000915527344 | 21.0 | 20.260000228881836 | 20.479999542236328 | 4927800 |