256 lines
23 KiB
CSV
256 lines
23 KiB
CSV
Price,Close,High,Low,Open,Volume
|
|
Ticker,BRKM5.SA,BRKM5.SA,BRKM5.SA,BRKM5.SA,BRKM5.SA
|
|
Date,,,,,
|
|
2024-04-11,24.540000915527344,24.700000762939453,24.31999969482422,24.6200008392334,1447100
|
|
2024-04-12,23.770000457763672,24.530000686645508,23.65999984741211,24.530000686645508,2635800
|
|
2024-04-15,23.299999237060547,23.700000762939453,23.059999465942383,23.600000381469727,2252500
|
|
2024-04-16,22.920000076293945,23.149999618530273,22.719999313354492,22.969999313354492,2135400
|
|
2024-04-17,22.440000534057617,23.139999389648438,22.440000534057617,23.010000228881836,2208700
|
|
2024-04-18,22.40999984741211,22.56999969482422,21.950000762939453,22.399999618530273,2299000
|
|
2024-04-19,22.299999237060547,22.649999618530273,22.15999984741211,22.559999465942383,1940900
|
|
2024-04-22,22.530000686645508,22.719999313354492,21.770000457763672,22.200000762939453,1970700
|
|
2024-04-23,22.559999465942383,22.850000381469727,22.139999389648438,22.299999237060547,1837600
|
|
2024-04-24,22.540000915527344,22.90999984741211,22.40999984741211,22.549999237060547,1805100
|
|
2024-04-25,22.389999389648438,22.75,22.209999084472656,22.549999237060547,2807900
|
|
2024-04-26,22.809999465942383,23.059999465942383,22.43000030517578,22.549999237060547,2547200
|
|
2024-04-29,22.3799991607666,23.450000762939453,22.3799991607666,22.700000762939453,2775200
|
|
2024-04-30,21.280000686645508,22.329999923706055,21.020000457763672,22.25,5742100
|
|
2024-05-02,22.059999465942383,22.18000030517578,21.31999969482422,21.43000030517578,3436500
|
|
2024-05-03,23.049999237060547,23.049999237060547,22.15999984741211,22.280000686645508,3678100
|
|
2024-05-06,19.700000762939453,20.18000030517578,19.299999237060547,19.790000915527344,16646000
|
|
2024-05-07,20.049999237060547,20.579999923706055,19.770000457763672,19.780000686645508,6330100
|
|
2024-05-08,19.709999084472656,20.1299991607666,19.709999084472656,19.979999542236328,2554300
|
|
2024-05-09,19.280000686645508,19.670000076293945,18.889999389648438,19.65999984741211,3396000
|
|
2024-05-10,19.059999465942383,19.559999465942383,19.059999465942383,19.34000015258789,1229300
|
|
2024-05-13,19.030000686645508,19.350000381469727,18.920000076293945,19.020000457763672,2036500
|
|
2024-05-14,19.5,19.6299991607666,18.809999465942383,18.920000076293945,3210300
|
|
2024-05-15,19.25,19.760000228881836,19.25,19.450000762939453,2005900
|
|
2024-05-16,19.350000381469727,19.6200008392334,19.260000228881836,19.3799991607666,1223100
|
|
2024-05-17,19.190000534057617,19.639999389648438,19.190000534057617,19.350000381469727,1423600
|
|
2024-05-20,19.809999465942383,20.549999237060547,19.670000076293945,19.959999084472656,6194900
|
|
2024-05-21,20.100000381469727,20.219999313354492,19.700000762939453,19.729999542236328,1895700
|
|
2024-05-22,19.90999984741211,20.350000381469727,19.90999984741211,19.979999542236328,1886400
|
|
2024-05-23,19.309999465942383,20.139999389648438,19.280000686645508,19.920000076293945,2191700
|
|
2024-05-24,19.200000762939453,19.649999618530273,19.100000381469727,19.299999237060547,1281000
|
|
2024-05-27,19.149999618530273,19.56999969482422,19.09000015258789,19.229999542236328,788100
|
|
2024-05-28,19.309999465942383,19.600000381469727,19.1299991607666,19.309999465942383,2617000
|
|
2024-05-29,19.31999969482422,19.40999984741211,19.079999923706055,19.139999389648438,1046200
|
|
2024-05-31,18.899999618530273,19.459999084472656,18.829999923706055,19.229999542236328,1472200
|
|
2024-06-03,18.6299991607666,19.190000534057617,18.40999984741211,19.020000457763672,3113100
|
|
2024-06-04,18.600000381469727,18.739999771118164,18.40999984741211,18.690000534057617,1190800
|
|
2024-06-05,18.670000076293945,19.079999923706055,18.459999084472656,18.6200008392334,3605000
|
|
2024-06-06,17.899999618530273,18.809999465942383,17.75,18.670000076293945,4692800
|
|
2024-06-07,17.6299991607666,17.81999969482422,17.399999618530273,17.790000915527344,2150700
|
|
2024-06-10,17.979999542236328,18.360000610351562,17.600000381469727,17.729999542236328,2422200
|
|
2024-06-11,18.299999237060547,18.479999542236328,18.059999465942383,18.059999465942383,1932600
|
|
2024-06-12,17.889999389648438,18.440000534057617,17.65999984741211,18.389999389648438,2230200
|
|
2024-06-13,18.3700008392334,18.530000686645508,17.719999313354492,17.809999465942383,2065900
|
|
2024-06-14,18.40999984741211,18.799999237060547,18.209999084472656,18.399999618530273,1736400
|
|
2024-06-17,17.469999313354492,18.280000686645508,17.43000030517578,18.280000686645508,3871100
|
|
2024-06-18,17.59000015258789,17.670000076293945,17.270000457763672,17.5,2588200
|
|
2024-06-19,17.75,17.8700008392334,17.399999618530273,17.59000015258789,1065800
|
|
2024-06-20,17.950000762939453,18.18000030517578,17.760000228881836,17.8700008392334,2605200
|
|
2024-06-21,17.950000762939453,18.200000762939453,17.40999984741211,17.899999618530273,4694500
|
|
2024-06-24,17.989999771118164,18.190000534057617,17.709999084472656,18.049999237060547,2311900
|
|
2024-06-25,18.010000228881836,18.06999969482422,17.719999313354492,18.06999969482422,2116000
|
|
2024-06-26,17.850000381469727,18.059999465942383,17.700000762939453,17.889999389648438,2730300
|
|
2024-06-27,18.440000534057617,18.479999542236328,17.719999313354492,17.90999984741211,2481200
|
|
2024-06-28,17.860000610351562,18.43000030517578,17.860000610351562,18.399999618530273,1990500
|
|
2024-07-01,17.6200008392334,18.149999618530273,17.600000381469727,17.8799991607666,2423900
|
|
2024-07-02,17.6200008392334,17.719999313354492,17.360000610351562,17.65999984741211,2565800
|
|
2024-07-03,18.229999542236328,18.690000534057617,17.670000076293945,17.68000030517578,3175200
|
|
2024-07-04,18.25,18.56999969482422,18.239999771118164,18.479999542236328,1143400
|
|
2024-07-05,18.309999465942383,18.420000076293945,18.010000228881836,18.31999969482422,2104500
|
|
2024-07-08,18.549999237060547,18.549999237060547,18.06999969482422,18.329999923706055,2148300
|
|
2024-07-09,18.440000534057617,18.639999389648438,18.309999465942383,18.530000686645508,1536100
|
|
2024-07-10,18.65999984741211,18.760000228881836,18.40999984741211,18.56999969482422,2158500
|
|
2024-07-11,19.270000457763672,19.43000030517578,18.780000686645508,18.780000686645508,3686300
|
|
2024-07-12,19.399999618530273,19.59000015258789,19.260000228881836,19.350000381469727,1557600
|
|
2024-07-15,19.530000686645508,19.579999923706055,19.260000228881836,19.399999618530273,1686000
|
|
2024-07-16,19.489999771118164,19.84000015258789,19.440000534057617,19.530000686645508,1859300
|
|
2024-07-17,19.170000076293945,19.639999389648438,19.06999969482422,19.450000762939453,1231400
|
|
2024-07-18,18.40999984741211,19.15999984741211,18.219999313354492,19.149999618530273,2420400
|
|
2024-07-19,18.31999969482422,18.59000015258789,17.920000076293945,18.520000457763672,2106800
|
|
2024-07-22,18.780000686645508,18.979999542236328,18.239999771118164,18.280000686645508,1538100
|
|
2024-07-23,18.18000030517578,18.8700008392334,18.1200008392334,18.8700008392334,1617500
|
|
2024-07-24,17.780000686645508,18.299999237060547,17.709999084472656,18.190000534057617,1291600
|
|
2024-07-25,17.93000030517578,17.969999313354492,17.6200008392334,17.75,1768400
|
|
2024-07-26,18.18000030517578,18.709999084472656,17.809999465942383,18.030000686645508,2666200
|
|
2024-07-29,17.889999389648438,18.299999237060547,17.829999923706055,18.139999389648438,1257400
|
|
2024-07-30,17.809999465942383,18.1200008392334,17.809999465942383,17.90999984741211,919800
|
|
2024-07-31,17.549999237060547,18.030000686645508,17.5,17.850000381469727,1512100
|
|
2024-08-01,17.190000534057617,17.799999237060547,17.030000686645508,17.579999923706055,3355000
|
|
2024-08-02,16.559999465942383,17.469999313354492,16.3700008392334,17.1299991607666,4613500
|
|
2024-08-05,16.110000610351562,16.18000030517578,15.329999923706055,15.9399995803833,5961700
|
|
2024-08-06,16.0,16.399999618530273,15.850000381469727,16.200000762939453,2256400
|
|
2024-08-07,16.690000534057617,16.760000228881836,16.110000610351562,16.110000610351562,2833000
|
|
2024-08-08,17.149999618530273,17.75,16.399999618530273,16.6200008392334,4998100
|
|
2024-08-09,17.219999313354492,17.34000015258789,16.719999313354492,17.25,2743900
|
|
2024-08-12,16.540000915527344,17.520000457763672,16.479999542236328,17.34000015258789,3563600
|
|
2024-08-13,16.559999465942383,16.760000228881836,16.459999084472656,16.6200008392334,2577200
|
|
2024-08-14,16.549999237060547,16.700000762939453,16.389999389648438,16.559999465942383,2140600
|
|
2024-08-15,16.90999984741211,17.079999923706055,16.479999542236328,16.670000076293945,3395400
|
|
2024-08-16,17.149999618530273,17.3700008392334,16.889999389648438,16.90999984741211,1837700
|
|
2024-08-19,17.170000076293945,17.649999618530273,17.1299991607666,17.239999771118164,2976600
|
|
2024-08-20,17.709999084472656,18.209999084472656,17.25,17.920000076293945,4156000
|
|
2024-08-21,17.6200008392334,18.09000015258789,17.489999771118164,17.770000457763672,2330100
|
|
2024-08-22,17.139999389648438,17.739999771118164,17.139999389648438,17.530000686645508,1989900
|
|
2024-08-23,17.489999771118164,17.729999542236328,17.190000534057617,17.209999084472656,1878700
|
|
2024-08-26,17.739999771118164,18.0,17.290000915527344,17.610000610351562,1600000
|
|
2024-08-27,17.790000915527344,18.09000015258789,17.739999771118164,17.799999237060547,1674200
|
|
2024-08-28,17.940000534057617,17.959999084472656,17.610000610351562,17.790000915527344,1836900
|
|
2024-08-29,17.739999771118164,18.079999923706055,17.6299991607666,17.809999465942383,2176400
|
|
2024-08-30,18.040000915527344,18.040000915527344,17.579999923706055,17.809999465942383,5874400
|
|
2024-09-02,18.09000015258789,18.56999969482422,17.899999618530273,18.049999237060547,2409000
|
|
2024-09-03,18.520000457763672,18.90999984741211,17.959999084472656,18.670000076293945,5104800
|
|
2024-09-04,18.780000686645508,19.18000030517578,18.610000610351562,18.610000610351562,3019200
|
|
2024-09-05,18.350000381469727,18.860000610351562,18.079999923706055,18.700000762939453,3041700
|
|
2024-09-06,18.899999618530273,18.899999618530273,18.239999771118164,18.239999771118164,4214300
|
|
2024-09-09,18.110000610351562,18.899999618530273,18.09000015258789,18.899999618530273,3342900
|
|
2024-09-10,17.610000610351562,18.09000015258789,17.309999465942383,18.040000915527344,4841300
|
|
2024-09-11,18.06999969482422,18.200000762939453,17.600000381469727,17.799999237060547,2278700
|
|
2024-09-12,17.979999542236328,18.1200008392334,17.68000030517578,17.950000762939453,1468800
|
|
2024-09-13,19.3799991607666,19.459999084472656,18.030000686645508,18.06999969482422,6012500
|
|
2024-09-16,19.25,19.75,19.25,19.549999237060547,2943800
|
|
2024-09-17,18.889999389648438,19.350000381469727,18.760000228881836,19.200000762939453,2195000
|
|
2024-09-18,19.790000915527344,20.59000015258789,19.600000381469727,19.670000076293945,10711700
|
|
2024-09-19,19.100000381469727,20.520000457763672,19.100000381469727,20.479999542236328,5166400
|
|
2024-09-20,18.700000762939453,19.229999542236328,18.549999237060547,19.229999542236328,6133700
|
|
2024-09-23,18.75,19.170000076293945,18.450000762939453,18.59000015258789,2613100
|
|
2024-09-24,19.219999313354492,19.360000610351562,18.8700008392334,18.8799991607666,2702800
|
|
2024-09-25,20.06999969482422,20.200000762939453,19.15999984741211,19.350000381469727,4117300
|
|
2024-09-26,20.489999771118164,20.600000381469727,19.920000076293945,20.600000381469727,3258200
|
|
2024-09-27,20.309999465942383,20.979999542236328,20.290000915527344,20.329999923706055,2659700
|
|
2024-09-30,19.93000030517578,20.3700008392334,19.889999389648438,20.270000457763672,1500500
|
|
2024-10-01,20.040000915527344,20.149999618530273,19.75,19.959999084472656,1943900
|
|
2024-10-02,20.280000686645508,20.639999389648438,20.100000381469727,20.18000030517578,2838600
|
|
2024-10-03,19.81999969482422,20.530000686645508,19.6299991607666,20.329999923706055,2440000
|
|
2024-10-04,20.15999984741211,20.15999984741211,19.649999618530273,19.84000015258789,1947400
|
|
2024-10-07,20.049999237060547,20.6299991607666,20.049999237060547,20.43000030517578,2042400
|
|
2024-10-08,19.3799991607666,19.920000076293945,19.3799991607666,19.709999084472656,3356200
|
|
2024-10-09,18.670000076293945,19.3700008392334,18.670000076293945,19.31999969482422,2867300
|
|
2024-10-10,18.889999389648438,18.940000534057617,18.469999313354492,18.81999969482422,2486200
|
|
2024-10-11,18.899999618530273,19.260000228881836,18.709999084472656,18.979999542236328,1656000
|
|
2024-10-14,18.81999969482422,18.989999771118164,18.56999969482422,18.84000015258789,1447400
|
|
2024-10-15,18.6200008392334,19.059999465942383,18.530000686645508,18.850000381469727,2267000
|
|
2024-10-16,18.600000381469727,18.799999237060547,18.43000030517578,18.670000076293945,3040200
|
|
2024-10-17,18.270000457763672,18.360000610351562,18.030000686645508,18.360000610351562,2354700
|
|
2024-10-18,18.139999389648438,18.6299991607666,18.059999465942383,18.399999618530273,1859200
|
|
2024-10-21,18.110000610351562,18.3700008392334,18.079999923706055,18.209999084472656,1859400
|
|
2024-10-22,17.799999237060547,18.100000381469727,17.75,18.06999969482422,2600500
|
|
2024-10-23,17.700000762939453,17.790000915527344,17.510000228881836,17.700000762939453,2582400
|
|
2024-10-24,17.399999618530273,18.350000381469727,17.15999984741211,18.299999237060547,4033700
|
|
2024-10-25,17.329999923706055,17.649999618530273,17.260000228881836,17.43000030517578,2222500
|
|
2024-10-28,17.940000534057617,18.06999969482422,17.329999923706055,17.350000381469727,3859300
|
|
2024-10-29,17.8799991607666,18.059999465942383,17.65999984741211,18.059999465942383,1832000
|
|
2024-10-30,17.68000030517578,18.030000686645508,17.610000610351562,17.989999771118164,1660700
|
|
2024-10-31,17.559999465942383,17.729999542236328,17.40999984741211,17.510000228881836,2016200
|
|
2024-11-01,17.239999771118164,17.670000076293945,16.989999771118164,17.670000076293945,2629200
|
|
2024-11-04,17.059999465942383,17.40999984741211,16.8799991607666,17.350000381469727,3037900
|
|
2024-11-05,17.479999542236328,17.739999771118164,16.8700008392334,17.06999969482422,2392700
|
|
2024-11-06,17.3799991607666,17.68000030517578,17.15999984741211,17.68000030517578,3427100
|
|
2024-11-07,16.360000610351562,18.100000381469727,16.360000610351562,17.68000030517578,7598700
|
|
2024-11-08,15.75,16.420000076293945,15.75,16.360000610351562,5257400
|
|
2024-11-11,15.75,16.040000915527344,15.710000038146973,15.8100004196167,3155300
|
|
2024-11-12,15.300000190734863,15.84000015258789,15.289999961853027,15.779999732971191,3760400
|
|
2024-11-13,15.25,15.430000305175781,15.100000381469727,15.260000228881836,2812200
|
|
2024-11-14,15.0,15.479999542236328,15.0,15.25,2678400
|
|
2024-11-18,14.649999618530273,15.020000457763672,14.609999656677246,14.960000038146973,4500300
|
|
2024-11-19,14.569999694824219,15.170000076293945,14.520000457763672,14.6899995803833,3484300
|
|
2024-11-21,14.350000381469727,14.760000228881836,14.300000190734863,14.699999809265137,3660300
|
|
2024-11-22,15.210000038146973,15.229999542236328,14.390000343322754,14.5,4623400
|
|
2024-11-25,15.430000305175781,15.739999771118164,15.029999732971191,15.09000015258789,7749300
|
|
2024-11-26,15.100000381469727,15.699999809265137,15.050000190734863,15.699999809265137,3879000
|
|
2024-11-27,14.75,15.270000457763672,14.539999961853027,15.170000076293945,4822100
|
|
2024-11-28,14.359999656677246,14.800000190734863,14.15999984741211,14.680000305175781,2357500
|
|
2024-11-29,15.0,15.100000381469727,14.050000190734863,14.270000457763672,5065200
|
|
2024-12-02,15.319999694824219,15.399999618530273,14.829999923706055,15.010000228881836,2952400
|
|
2024-12-03,15.350000381469727,15.539999961853027,15.100000381469727,15.319999694824219,2761100
|
|
2024-12-04,15.380000114440918,15.449999809265137,15.229999542236328,15.380000114440918,1932400
|
|
2024-12-05,15.210000038146973,15.630000114440918,15.15999984741211,15.5,2798800
|
|
2024-12-06,14.4399995803833,15.220000267028809,14.329999923706055,15.149999618530273,3164100
|
|
2024-12-09,14.710000038146973,15.0600004196167,14.510000228881836,14.539999961853027,2963300
|
|
2024-12-10,15.210000038146973,15.210000038146973,14.710000038146973,14.949999809265137,2448200
|
|
2024-12-11,15.239999771118164,15.529999732971191,14.90999984741211,15.3100004196167,3771600
|
|
2024-12-12,14.40999984741211,14.970000267028809,14.300000190734863,14.9399995803833,3867000
|
|
2024-12-13,12.819999694824219,14.369999885559082,12.819999694824219,14.289999961853027,10470600
|
|
2024-12-16,12.600000381469727,13.109999656677246,12.520000457763672,12.819999694824219,4928300
|
|
2024-12-17,13.079999923706055,13.329999923706055,12.579999923706055,12.65999984741211,5325200
|
|
2024-12-18,12.489999771118164,13.079999923706055,12.359999656677246,12.949999809265137,3963300
|
|
2024-12-19,12.59000015258789,12.869999885559082,12.390000343322754,12.739999771118164,3819100
|
|
2024-12-20,12.1899995803833,12.619999885559082,12.1899995803833,12.539999961853027,3891500
|
|
2024-12-23,11.8100004196167,12.149999618530273,11.8100004196167,12.149999618530273,3392500
|
|
2024-12-26,11.789999961853027,11.899999618530273,11.449999809265137,11.84000015258789,3524400
|
|
2024-12-27,11.550000190734863,12.010000228881836,11.489999771118164,11.890000343322754,2983200
|
|
2024-12-30,11.579999923706055,11.75,11.40999984741211,11.529999732971191,2656400
|
|
2025-01-02,11.970000267028809,12.170000076293945,11.449999809265137,11.550000190734863,3802400
|
|
2025-01-03,11.479999542236328,12.069999694824219,11.380000114440918,11.930000305175781,3872700
|
|
2025-01-06,11.869999885559082,12.100000381469727,11.59000015258789,11.600000381469727,2767200
|
|
2025-01-07,11.720000267028809,12.0600004196167,11.640000343322754,11.970000267028809,2325400
|
|
2025-01-08,11.380000114440918,11.609999656677246,11.220000267028809,11.600000381469727,3439900
|
|
2025-01-09,11.029999732971191,11.380000114440918,11.010000228881836,11.369999885559082,1900800
|
|
2025-01-10,11.140000343322754,11.3100004196167,11.0600004196167,11.109999656677246,2198900
|
|
2025-01-13,11.270000457763672,11.40999984741211,11.109999656677246,11.109999656677246,1730500
|
|
2025-01-14,11.630000114440918,11.630000114440918,11.140000343322754,11.3100004196167,1890800
|
|
2025-01-15,12.5,12.5,11.59000015258789,11.649999618530273,3200900
|
|
2025-01-16,12.289999961853027,12.609999656677246,12.270000457763672,12.449999809265137,1821200
|
|
2025-01-17,12.670000076293945,12.770000457763672,12.359999656677246,12.460000038146973,2474900
|
|
2025-01-20,13.739999771118164,14.199999809265137,12.680000305175781,12.680000305175781,4902600
|
|
2025-01-21,14.229999542236328,14.5600004196167,13.539999961853027,13.609999656677246,5560000
|
|
2025-01-22,14.029999732971191,14.460000038146973,13.890000343322754,14.25,3016000
|
|
2025-01-23,14.529999732971191,14.680000305175781,13.979999542236328,13.989999771118164,3688000
|
|
2025-01-24,14.4399995803833,14.729999542236328,14.260000228881836,14.520000457763672,2533800
|
|
2025-01-27,14.890000343322754,15.119999885559082,14.300000190734863,14.300000190734863,3094800
|
|
2025-01-28,14.600000381469727,15.050000190734863,14.539999961853027,14.970000267028809,2914500
|
|
2025-01-29,14.210000038146973,14.720000267028809,14.079999923706055,14.630000114440918,2970400
|
|
2025-01-30,14.029999732971191,14.489999771118164,13.8100004196167,14.229999542236328,4494600
|
|
2025-01-31,13.8100004196167,14.229999542236328,13.539999961853027,13.920000076293945,4695700
|
|
2025-02-03,13.109999656677246,13.8100004196167,13.069999694824219,13.729999542236328,4017000
|
|
2025-02-04,13.619999885559082,13.869999885559082,12.880000114440918,13.029999732971191,3357400
|
|
2025-02-05,13.470000267028809,13.649999618530273,13.350000381469727,13.550000190734863,1802600
|
|
2025-02-06,13.329999923706055,13.649999618530273,12.920000076293945,13.479999542236328,3123900
|
|
2025-02-07,13.15999984741211,13.760000228881836,13.100000381469727,13.3100004196167,2980600
|
|
2025-02-10,13.399999618530273,13.899999618530273,13.25,13.25,2090300
|
|
2025-02-11,13.15999984741211,13.739999771118164,13.149999618530273,13.399999618530273,2502800
|
|
2025-02-12,12.449999809265137,12.930000305175781,12.220000267028809,12.930000305175781,5504300
|
|
2025-02-13,13.119999885559082,13.220000267028809,12.34000015258789,12.449999809265137,2824100
|
|
2025-02-14,13.25,13.399999618530273,12.979999542236328,13.149999618530273,3305900
|
|
2025-02-17,13.430000305175781,13.649999618530273,13.260000228881836,13.260000228881836,2022700
|
|
2025-02-18,13.300000190734863,13.550000190734863,13.180000305175781,13.5,1348300
|
|
2025-02-19,13.0600004196167,13.4399995803833,12.989999771118164,13.15999984741211,1637100
|
|
2025-02-20,13.039999961853027,13.229999542236328,12.920000076293945,13.109999656677246,1414800
|
|
2025-02-21,12.850000381469727,13.220000267028809,12.680000305175781,13.039999961853027,2225400
|
|
2025-02-24,12.710000038146973,12.920000076293945,12.59000015258789,12.859999656677246,1737300
|
|
2025-02-25,12.350000381469727,12.800000190734863,12.3100004196167,12.720000267028809,2785000
|
|
2025-02-26,12.069999694824219,12.5,11.949999809265137,12.449999809265137,3317400
|
|
2025-02-27,11.8100004196167,12.180000305175781,11.140000343322754,11.720000267028809,6292700
|
|
2025-02-28,10.970000267028809,11.710000038146973,10.90999984741211,11.649999618530273,6884000
|
|
2025-03-05,10.609999656677246,11.010000228881836,10.520000457763672,10.920000076293945,2557600
|
|
2025-03-06,10.59000015258789,10.779999732971191,10.369999885559082,10.609999656677246,3196000
|
|
2025-03-07,10.800000190734863,10.970000267028809,10.329999923706055,10.529999732971191,2752500
|
|
2025-03-10,10.649999618530273,10.84000015258789,10.520000457763672,10.649999618530273,2051300
|
|
2025-03-11,10.6899995803833,10.970000267028809,10.550000190734863,10.619999885559082,2532100
|
|
2025-03-12,10.260000228881836,10.859999656677246,10.260000228881836,10.75,2974600
|
|
2025-03-13,10.680000305175781,10.729999542236328,10.170000076293945,10.350000381469727,2763100
|
|
2025-03-14,11.0600004196167,11.350000381469727,10.699999809265137,10.699999809265137,3531100
|
|
2025-03-17,11.380000114440918,11.520000457763672,10.989999771118164,11.029999732971191,3568300
|
|
2025-03-18,11.220000267028809,11.449999809265137,11.079999923706055,11.380000114440918,1605600
|
|
2025-03-19,11.350000381469727,11.4399995803833,11.050000190734863,11.229999542236328,2091300
|
|
2025-03-20,11.0,11.350000381469727,10.960000038146973,11.350000381469727,2600100
|
|
2025-03-21,10.920000076293945,11.050000190734863,10.720000267028809,10.960000038146973,3939200
|
|
2025-03-24,10.640000343322754,10.970000267028809,10.579999923706055,10.960000038146973,2272300
|
|
2025-03-25,10.739999771118164,10.899999618530273,10.609999656677246,10.619999885559082,3942900
|
|
2025-03-26,11.779999732971191,12.260000228881836,10.869999885559082,10.899999618530273,9315500
|
|
2025-03-27,11.720000267028809,11.989999771118164,11.380000114440918,11.899999618530273,4638400
|
|
2025-03-28,11.510000228881836,12.1899995803833,11.420000076293945,11.720000267028809,3742100
|
|
2025-03-31,11.0,11.40999984741211,11.0,11.399999618530273,2733200
|
|
2025-04-01,10.619999885559082,11.050000190734863,10.619999885559082,11.0,3527800
|
|
2025-04-02,10.569999694824219,10.729999542236328,10.510000228881836,10.579999923706055,2497300
|
|
2025-04-03,10.4399995803833,10.84000015258789,10.300000190734863,10.5,3645900
|
|
2025-04-04,9.760000228881836,10.220000267028809,9.600000381469727,10.210000038146973,5614900
|
|
2025-04-07,9.430000305175781,10.020000457763672,9.220000267028809,9.5600004196167,5766200
|
|
2025-04-08,8.899999618530273,9.869999885559082,8.890000343322754,9.550000190734863,6372300
|
|
2025-04-09,9.779999732971191,9.859999656677246,8.710000038146973,8.8100004196167,7407000
|
|
2025-04-10,9.880000114440918,10.300000190734863,9.569999694824219,9.649999618530273,6115000
|
|
2025-04-11,10.170000076293945,10.239999771118164,9.789999961853027,9.880000114440918,2739500
|