ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | CEBR5.SA | CEBR5.SA | CEBR5.SA | CEBR5.SA | CEBR5.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 18.94121742248535 | 18.94121742248535 | 18.451278020242437 | 18.451278020242437 | 2500 |
| 5 | 2024-04-12 | 19.00592613220215 | 19.00592613220215 | 18.40505818197627 | 18.40505818197627 | 3200 |
| 6 | 2024-04-15 | 19.20929718017578 | 19.21854151906478 | 18.395812989717534 | 18.40505732860653 | 4200 |
| 7 | 2024-04-16 | 18.922727584838867 | 19.0891221551507 | 18.58994020739252 | 18.58994020739252 | 3300 |
| 8 | 2024-04-17 | 18.58069610595703 | 18.996680773871255 | 18.58069610595703 | 18.996680773871255 | 1800 |
| 9 | 2024-04-18 | 18.164709091186523 | 18.40505660329674 | 18.146220414137133 | 18.40505660329674 | 1100 |
| 10 | 2024-04-19 | 18.146221160888672 | 18.63616054379574 | 18.146221160888672 | 18.626916204890623 | 1600 |
| 11 | 2024-04-22 | 19.39417839050293 | 19.39417839050293 | 18.54371861985323 | 18.56220729736628 | 15000 |
| 12 | 2024-04-23 | 20.540451049804688 | 21.261493642872047 | 19.39417943020505 | 19.39417943020505 | 12600 |
| 13 | 2024-04-24 | 21.243003845214844 | 22.176660902360144 | 20.401788412543034 | 20.7992861635549 | 9200 |
| 14 | 2024-04-25 | 21.252248764038086 | 21.53881622086786 | 20.614403477256754 | 21.261493103055482 | 6300 |
| 15 | 2024-04-26 | 21.252248764038086 | 21.427887679013864 | 20.614403477256754 | 21.427887679013864 | 14600 |
| 16 | 2024-04-29 | 21.18754005432129 | 21.723699372563853 | 20.79928663330582 | 21.437131917083526 | 7100 |
| 17 | 2024-04-30 | 21.335445404052734 | 22.176660834136662 | 20.965680670473645 | 21.1875395106211 | 7000 |
| 18 | 2024-05-02 | 21.83929443359375 | 22.202167772114297 | 21.008502838129658 | 21.33317984588453 | 6200 |
| 19 | 2024-05-03 | 21.75335121154785 | 22.14487317856277 | 21.161292581136784 | 21.161292581136784 | 1100 |
| 20 | 2024-05-06 | 21.409574508666992 | 21.581462552026924 | 20.05357105941306 | 21.581462552026924 | 5900 |
| 21 | 2024-05-07 | 21.027603149414062 | 21.54326548406473 | 21.027603149414062 | 21.54326548406473 | 600 |
| 22 | 2024-05-08 | 20.99895477294922 | 20.99895477294922 | 20.58833371543561 | 20.58833371543561 | 1100 |
| 23 | 2024-05-09 | 20.531038284301758 | 21.008504290913425 | 20.425995180002943 | 21.008504290913425 | 2200 |
| 24 | 2024-05-10 | 20.72202491760254 | 21.008503786130852 | 20.301854331891217 | 20.57878366195016 | 4100 |
| 25 | 2024-05-13 | 20.435543060302734 | 21.285433721644626 | 20.435543060302734 | 20.86526315993561 | 2300 |
| 26 | 2024-05-14 | 20.588333129882812 | 20.722024846607784 | 20.378248748441024 | 20.722024846607784 | 1800 |
| 27 | 2024-05-15 | 20.11086654663086 | 20.712474700780614 | 19.719344589150364 | 20.712474700780614 | 3200 |
| 28 | 2024-05-16 | 19.57610511779785 | 20.330502238067112 | 18.840807073801066 | 20.330502238067112 | 13700 |
| 29 | 2024-05-17 | 19.222780227661133 | 19.32782332978991 | 19.05089399879799 | 19.29917471428527 | 3300 |
| 30 | 2024-05-20 | 19.57610511779785 | 19.57610511779785 | 19.041343731885718 | 19.566555579661614 | 2000 |
| 31 | 2024-05-21 | 19.413766860961914 | 19.42331639922049 | 19.098639383981745 | 19.289626506376834 | 1000 |
| 32 | 2024-05-22 | 19.518810272216797 | 19.518810272216797 | 19.10818922747971 | 19.40421763267157 | 500 |
| 33 | 2024-05-23 | 19.404216766357422 | 19.518809400786584 | 19.01269481592233 | 19.518809400786584 | 1600 |
| 34 | 2024-05-24 | 19.38511848449707 | 19.576105609240063 | 19.022245133151237 | 19.576105609240063 | 2300 |
| 35 | 2024-05-27 | 19.270526885986328 | 19.480611257581156 | 19.146384713516735 | 19.480611257581156 | 3600 |
| 36 | 2024-05-28 | 19.194133758544922 | 19.289627323789077 | 18.17235679962545 | 19.289627323789077 | 5400 |
| 37 | 2024-05-29 | 18.73576545715332 | 19.21323142697347 | 18.67846822937545 | 19.21323142697347 | 900 |
| 38 | 2024-05-31 | 19.050893783569336 | 19.089090115755766 | 18.75486355753051 | 19.089090115755766 | 400 |
| 39 | 2024-06-03 | 18.516130447387695 | 19.069990921078556 | 18.43018642376427 | 19.069990921078556 | 5400 |
| 40 | 2024-06-04 | 17.656692504882812 | 18.51613094272006 | 17.48480445303771 | 18.51613094272006 | 7400 |
| 41 | 2024-06-05 | 17.666240692138672 | 18.115058043212205 | 17.666240692138672 | 17.761734249346773 | 1000 |
| 42 | 2024-06-06 | 17.69489097595215 | 17.895425825768502 | 17.65669282090811 | 17.70444051471316 | 2200 |
| 43 | 2024-06-07 | 17.857229232788086 | 17.904975104511482 | 17.685341180362656 | 17.904975104511482 | 1100 |
| 44 | 2024-06-10 | 17.513452529907227 | 17.694890114759456 | 17.513452529907227 | 17.694890114759456 | 900 |
| 45 | 2024-06-11 | 17.608945846557617 | 17.96226965166324 | 17.53255136263844 | 17.96226965166324 | 2900 |
| 46 | 2024-06-12 | 17.656692504882812 | 17.656692504882812 | 17.41795950429534 | 17.58029801755035 | 3500 |
| 47 | 2024-06-13 | 17.57074737548828 | 17.57074737548828 | 17.57074737548828 | 17.57074737548828 | 900 |
| 48 | 2024-06-14 | 17.379762649536133 | 17.666241513084934 | 17.379762649536133 | 17.608946104652812 | 6500 |
| 49 | 2024-06-17 | 17.332014083862305 | 17.561197527419896 | 17.332014083862305 | 17.561197527419896 | 400 |
| 50 | 2024-06-18 | 17.637592315673828 | 17.656691391649833 | 17.37976207555031 | 17.37976207555031 | 2300 |
| 51 | 2024-06-19 | 17.61849594116211 | 17.61849594116211 | 17.284269380439348 | 17.465706968498257 | 2300 |
| 52 | 2024-06-20 | 17.637592315673828 | 17.637592315673828 | 17.551648295169944 | 17.628042777685824 | 400 |
| 53 | 2024-06-21 | 17.61849594116211 | 17.61849594116211 | 17.61849594116211 | 17.61849594116211 | 100 |
| 54 | 2024-06-24 | 17.39885902404785 | 17.666240618843577 | 17.39885902404785 | 17.599395675491674 | 11700 |
| 55 | 2024-06-25 | 17.39885902404785 | 17.39885902404785 | 17.370212231975948 | 17.370212231975948 | 1900 |
| 56 | 2024-06-26 | 17.332014083862305 | 17.63759200860576 | 17.332014083862305 | 17.63759200860576 | 2000 |
| 57 | 2024-06-27 | 17.226974487304688 | 17.65669280277922 | 17.18877633229987 | 17.417959798163942 | 5700 |
| 58 | 2024-06-28 | 17.427509307861328 | 17.51345333509061 | 17.417959769126043 | 17.51345333509061 | 700 |
| 59 | 2024-07-01 | 17.141029357910156 | 17.570747645757464 | 17.141029357910156 | 17.570747645757464 | 2800 |
| 60 | 2024-07-02 | 17.437057495117188 | 17.656691404840917 | 17.18877497140805 | 17.379762088534505 | 1700 |
| 61 | 2024-07-03 | 17.47525405883789 | 17.570747618675046 | 17.226973353204706 | 17.226973353204706 | 1800 |
| 62 | 2024-07-04 | 17.484804153442383 | 17.52300230714823 | 17.293818849077812 | 17.513452768721766 | 2000 |
| 63 | 2024-07-05 | 17.341564178466797 | 17.4275082002338 | 17.341564178466797 | 17.341564178466797 | 700 |
| 64 | 2024-07-08 | 17.217424392700195 | 17.312916134352793 | 17.217424392700195 | 17.312916134352793 | 1600 |
| 65 | 2024-07-09 | 17.47525405883789 | 17.551648542429984 | 17.284268760551736 | 17.551648542429984 | 1100 |
| 66 | 2024-07-10 | 17.55164909362793 | 17.55164909362793 | 17.55164909362793 | 17.55164909362793 | 100 |
| 67 | 2024-07-11 | 17.36066436767578 | 17.36066436767578 | 17.36066436767578 | 17.36066436767578 | 100 |
| 68 | 2024-07-12 | 17.55164909362793 | 17.55164909362793 | 17.55164909362793 | 17.55164909362793 | 100 |
| 69 | 2024-07-15 | 17.293819427490234 | 17.446608404647385 | 17.24607173376095 | 17.427509327155672 | 1100 |
| 70 | 2024-07-16 | 17.52300262451172 | 17.52300262451172 | 17.456157675704063 | 17.513453085912303 | 1200 |
| 71 | 2024-07-17 | 17.52300262451172 | 17.52300262451172 | 17.303368700889923 | 17.52300262451172 | 900 |
| 72 | 2024-07-18 | 17.265169143676758 | 17.265169143676758 | 17.207873738123837 | 17.265169143676758 | 1500 |
| 73 | 2024-07-19 | 17.17922592163086 | 17.513452475406503 | 17.17922592163086 | 17.198324998163912 | 1200 |
| 74 | 2024-07-22 | 16.997787475585938 | 17.19832412623975 | 16.997787475585938 | 17.19832412623975 | 7900 |
| 75 | 2024-07-23 | 17.18877601623535 | 17.51345304225308 | 17.016887964650877 | 17.51345304225308 | 3200 |
| 76 | 2024-07-24 | 17.284269332885742 | 17.484804175934737 | 17.121930822203506 | 17.121930822203506 | 500 |
| 77 | 2024-07-25 | 16.997787475585938 | 16.997787475585938 | 16.997787475585938 | 16.997787475585938 | 300 |
| 78 | 2024-07-26 | 16.97869110107422 | 17.188775479006775 | 16.97869110107422 | 17.188775479006775 | 800 |
| 79 | 2024-07-29 | 17.18877601623535 | 17.18877601623535 | 16.730409092935588 | 16.978691631736687 | 2600 |
| 80 | 2024-07-30 | 16.89274787902832 | 17.179226755374756 | 16.89274787902832 | 17.179226755374756 | 400 |
| 81 | 2024-07-31 | 16.997787475585938 | 17.093281032021654 | 16.8068021841026 | 17.093281032021654 | 3700 |
| 82 | 2024-08-01 | 16.7113094329834 | 16.797253455778367 | 16.615815871945856 | 16.797253455778367 | 4100 |
| 83 | 2024-08-02 | 16.214744567871094 | 16.577619739903945 | 16.214744567871094 | 16.577619739903945 | 7300 |
| 84 | 2024-08-05 | 15.727728843688965 | 16.138349880996753 | 15.574939874651859 | 16.138349880996753 | 2800 |
| 85 | 2024-08-06 | 16.090604782104492 | 16.20519560367835 | 15.804124085393308 | 16.20519560367835 | 1600 |
| 86 | 2024-08-07 | 16.033308029174805 | 16.033308029174805 | 15.718178742755386 | 15.756376894341297 | 1500 |
| 87 | 2024-08-08 | 16.090604782104492 | 16.090604782104492 | 15.947365344443035 | 16.033309371317564 | 1300 |
| 88 | 2024-08-09 | 16.319787979125977 | 17.05508605416024 | 16.186098082351837 | 16.186098082351837 | 7300 |
| 89 | 2024-08-12 | 16.042856216430664 | 16.64446437184501 | 16.042856216430664 | 16.224293799011456 | 900 |
| 90 | 2024-08-13 | 16.128801345825195 | 16.348437096190068 | 16.128801345825195 | 16.348437096190068 | 700 |
| 91 | 2024-08-14 | 16.071504592895508 | 16.233843096718218 | 15.555842288709822 | 16.233843096718218 | 6000 |
| 92 | 2024-08-15 | 16.195646286010742 | 16.22429490248932 | 15.985561895999385 | 16.22429490248932 | 1100 |
| 93 | 2024-08-16 | 16.233842849731445 | 16.233842849731445 | 15.861419978964156 | 15.861419978964156 | 3900 |
| 94 | 2024-08-19 | 16.233842849731445 | 16.233842849731445 | 15.83277136529432 | 15.85187044107421 | 1300 |
| 95 | 2024-08-20 | 16.233842849731445 | 16.233842849731445 | 15.995109866647159 | 16.2242933118415 | 3300 |
| 96 | 2024-08-21 | 15.947364807128906 | 16.22429413442538 | 15.899617115258335 | 16.22429413442538 | 24100 |
| 97 | 2024-08-22 | 15.918716430664062 | 15.947365046215912 | 15.918716430664062 | 15.947365046215912 | 700 |
| 98 | 2024-08-23 | 15.928265571594238 | 15.928265571594237 | 15.928265571594237 | 15.928265571594237 | 1700 |
| 99 | 2024-08-26 | 15.947364807128906 | 16.014209754359495 | 15.89006757688422 | 15.947364807128906 | 15300 |
| 100 | 2024-08-27 | 15.890067100524902 | 16.31978720753666 | 15.870969845737388 | 15.870969845737388 | 3700 |
| 101 | 2024-08-28 | 15.842321395874023 | 15.918715879981308 | 15.765926911766739 | 15.88051772723358 | 4400 |
| 102 | 2024-08-29 | 15.842321395874023 | 15.947364494542105 | 15.842321395874023 | 15.851870934060956 | 2900 |
| 103 | 2024-08-30 | 15.947364807128906 | 15.947364807128906 | 15.842321706401858 | 15.842321706401858 | 2700 |
| 104 | 2024-09-02 | 15.851871490478516 | 15.947365054311591 | 15.851871490478516 | 15.851871490478516 | 5600 |
| 105 | 2024-09-03 | 15.947364807128906 | 16.596717024074792 | 15.794575835919497 | 16.596717024074792 | 5300 |
| 106 | 2024-09-04 | 15.947364807128906 | 16.281589543281857 | 15.909166653632449 | 16.281589543281857 | 800 |
| 107 | 2024-09-05 | 15.689532279968262 | 16.052405620714964 | 15.689532279968262 | 16.052405620714964 | 4700 |
| 108 | 2024-09-06 | 15.995110511779785 | 15.995110511779785 | 15.708631649079303 | 15.87097015697976 | 600 |
| 109 | 2024-09-09 | 15.756377220153809 | 16.424830315624686 | 15.756377220153809 | 16.424830315624686 | 1800 |
| 110 | 2024-09-10 | 15.718179702758789 | 15.813673266167815 | 15.632237499217718 | 15.813673266167815 | 700 |
| 111 | 2024-09-11 | 15.746828079223633 | 15.746828079223633 | 15.488996008348598 | 15.4985455466834 | 1200 |
| 112 | 2024-09-12 | 15.67043399810791 | 15.765927562530708 | 15.67043399810791 | 15.765927562530708 | 1300 |
| 113 | 2024-09-13 | 15.947364807128906 | 15.947364807128906 | 15.565390557717175 | 15.670433658444221 | 1200 |
| 114 | 2024-09-16 | 15.947364807128906 | 15.947364807128906 | 15.947364807128906 | 15.947364807128906 | 5900 |
| 115 | 2024-09-17 | 15.660883903503418 | 15.947364586600616 | 15.660883903503418 | 15.947364586600616 | 5800 |
| 116 | 2024-09-18 | 15.565390586853027 | 15.937815298587763 | 15.565390586853027 | 15.937815298587763 | 1400 |
| 117 | 2024-09-19 | 15.44124984741211 | 15.918715826835628 | 15.44124984741211 | 15.56539020065143 | 4500 |
| 118 | 2024-09-20 | 15.546293258666992 | 15.546293258666992 | 15.087925435632823 | 15.288461187455127 | 6400 |
| 119 | 2024-09-23 | 15.259812355041504 | 15.928265458723324 | 15.259812355041504 | 15.928265458723324 | 3700 |
| 120 | 2024-09-24 | 15.804123878479004 | 15.832772494191524 | 15.278912006800534 | 15.679983519834577 | 9000 |
| 121 | 2024-09-25 | 15.890067100524902 | 15.890067100524902 | 15.80412307912255 | 15.80412307912255 | 700 |
| 122 | 2024-09-26 | 15.7659273147583 | 15.7659273147583 | 15.555842933440362 | 15.7659273147583 | 1900 |
| 123 | 2024-09-27 | 15.7659273147583 | 15.7659273147583 | 15.756377776327273 | 15.756377776327273 | 200 |
| 124 | 2024-09-30 | 15.756377220153809 | 15.851870779705099 | 15.469898362888092 | 15.469898362888092 | 1800 |
| 125 | 2024-10-01 | 15.221614837646484 | 15.641784493708647 | 15.221614837646484 | 15.641784493708647 | 8900 |
| 126 | 2024-10-02 | 15.278911590576172 | 15.555842737421699 | 15.278911590576172 | 15.555842737421699 | 4500 |
| 127 | 2024-10-03 | 15.374404907226562 | 15.374404907226562 | 15.18341778683342 | 15.221615028773233 | 2300 |
| 128 | 2024-10-04 | 15.64178466796875 | 15.64178466796875 | 15.508094776715701 | 15.517644314860657 | 4000 |
| 129 | 2024-10-07 | 15.928265571594238 | 15.928265571594237 | 15.928265571594237 | 15.928265571594237 | 400 |
| 130 | 2024-10-08 | 16.0810546875 | 16.0810546875 | 15.765927206983179 | 15.851871230886696 | 1100 |
| 131 | 2024-10-09 | 15.574939727783203 | 15.92826535371733 | 15.574939727783203 | 15.84232133177087 | 700 |
| 132 | 2024-10-10 | 15.574939727783203 | 15.574939727783203 | 15.574939727783203 | 15.574939727783203 | 0 |
| 133 | 2024-10-11 | 15.613138198852539 | 15.746828092879293 | 15.450799689796538 | 15.594039122166375 | 3500 |
| 134 | 2024-10-14 | 15.660883903503418 | 15.670433441745477 | 15.298010557246121 | 15.34575642706823 | 1000 |
| 135 | 2024-10-15 | 15.584489822387695 | 15.594039360876959 | 15.383954978277815 | 15.383954978277815 | 2900 |
| 136 | 2024-10-16 | 15.918716430664062 | 15.918716430664062 | 15.383955023413849 | 15.613138483663942 | 1500 |
| 137 | 2024-10-17 | 15.651334762573242 | 15.651334762573242 | 15.403052226141583 | 15.403052226141583 | 2700 |
| 138 | 2024-10-18 | 15.651334762573242 | 15.651334762573242 | 15.651334762573242 | 15.651334762573242 | 0 |
| 139 | 2024-10-21 | 15.794575691223145 | 15.823222484694842 | 15.364855575265778 | 15.364855575265778 | 2300 |
| 140 | 2024-10-22 | 15.737278938293457 | 15.737278938293457 | 15.431700989416031 | 15.431700989416031 | 1500 |
| 141 | 2024-10-23 | 15.737278938293457 | 15.737278938293457 | 15.383955117924526 | 15.383955117924526 | 1300 |
| 142 | 2024-10-24 | 15.832772254943848 | 15.832772254943848 | 15.450799824823436 | 15.450799824823436 | 200 |
| 143 | 2024-10-25 | 15.746828079223633 | 15.746828079223633 | 15.383954729442186 | 15.488996008348598 | 1500 |
| 144 | 2024-10-28 | 15.756377220153809 | 15.870969855892989 | 15.403051596230481 | 15.870969855892989 | 3400 |
| 145 | 2024-10-29 | 15.937814712524414 | 15.937814712524414 | 15.813672539381706 | 15.851870691545045 | 1300 |
| 146 | 2024-10-30 | 15.70863151550293 | 15.93781496799212 | 15.70863151550293 | 15.93781496799212 | 3600 |
| 147 | 2024-10-31 | 15.594038963317871 | 15.594038963317871 | 15.469898608898756 | 15.469898608898756 | 1300 |
| 148 | 2024-11-01 | 15.574939727783203 | 15.574939727783203 | 15.44124983648345 | 15.44124983648345 | 500 |
| 149 | 2024-11-04 | 15.64178466796875 | 15.64178466796875 | 14.896938906543864 | 15.326657194737875 | 3100 |
| 150 | 2024-11-05 | 16.109703063964844 | 16.224293879879966 | 15.746827896994546 | 15.756377435218836 | 9000 |
| 151 | 2024-11-06 | 16.090604782104492 | 16.128801115499687 | 16.081055243408628 | 16.109703859496225 | 1100 |
| 152 | 2024-11-07 | 16.319787979125977 | 16.510775107136098 | 15.81367336487092 | 16.510775107136098 | 1000 |
| 153 | 2024-11-08 | 16.033308029174805 | 16.22429332294001 | 15.613137468670365 | 16.22429332294001 | 5800 |
| 154 | 2024-11-11 | 15.937814712524414 | 16.100153216442315 | 15.383954255873006 | 15.995110119381279 | 700 |
| 155 | 2024-11-12 | 15.937814712524414 | 15.937814712524414 | 15.937814712524414 | 15.937814712524414 | 400 |
| 156 | 2024-11-13 | 16.042856216430664 | 16.042856216430664 | 15.813672764354587 | 15.92826540108671 | 2600 |
| 157 | 2024-11-14 | 16.090604782104492 | 16.214745142374216 | 15.85187177887264 | 15.88051857357197 | 2700 |
| 158 | 2024-11-18 | 16.042856216430664 | 16.071504830960738 | 16.042856216430664 | 16.071504830960738 | 300 |
| 159 | 2024-11-19 | 16.233842849731445 | 16.233842849731445 | 15.928264922805656 | 16.023758480316996 | 1000 |
| 160 | 2024-11-21 | 16.27204132080078 | 16.32933672787736 | 16.071504663950524 | 16.071504663950524 | 1800 |
| 161 | 2024-11-22 | 16.15744972229004 | 16.272042365186227 | 16.061956156774592 | 16.252943287805486 | 2800 |
| 162 | 2024-11-25 | 16.768604278564453 | 17.016886800378398 | 16.29113831078105 | 16.510774040216386 | 6200 |
| 163 | 2024-11-26 | 17.456157684326172 | 17.608946659215782 | 16.711310065698143 | 16.711310065698143 | 38400 |
| 164 | 2024-11-27 | 17.100000381469727 | 17.200000762939453 | 16.579999923706055 | 17.0 | 4700 |
| 165 | 2024-11-28 | 16.100000381469727 | 16.700000762939453 | 16.100000381469727 | 16.700000762939453 | 4300 |
| 166 | 2024-11-29 | 15.319999694824219 | 16.1200008392334 | 15.149999618530273 | 16.1200008392334 | 13000 |
| 167 | 2024-12-02 | 16.09000015258789 | 16.09000015258789 | 15.029999732971191 | 15.329999923706055 | 15700 |
| 168 | 2024-12-03 | 15.850000381469727 | 16.09000015258789 | 15.5 | 16.059999465942383 | 2300 |
| 169 | 2024-12-04 | 15.489999771118164 | 15.6899995803833 | 15.180000305175781 | 15.180000305175781 | 1700 |
| 170 | 2024-12-05 | 15.670000076293945 | 15.680000305175781 | 15.65999984741211 | 15.65999984741211 | 1100 |
| 171 | 2024-12-06 | 15.6899995803833 | 15.6899995803833 | 15.640000343322754 | 15.670000076293945 | 900 |
| 172 | 2024-12-09 | 15.720000267028809 | 15.789999961853027 | 15.319999694824219 | 15.319999694824219 | 600 |
| 173 | 2024-12-10 | 15.800000190734863 | 15.800000190734863 | 15.800000190734863 | 15.800000190734863 | 100 |
| 174 | 2024-12-11 | 15.800000190734863 | 15.800000190734863 | 15.800000190734863 | 15.800000190734863 | 0 |
| 175 | 2024-12-12 | 15.789999961853027 | 15.789999961853027 | 15.270000457763672 | 15.789999961853027 | 300 |
| 176 | 2024-12-13 | 15.600000381469727 | 15.600000381469727 | 15.600000381469727 | 15.600000381469727 | 100 |
| 177 | 2024-12-16 | 15.010000228881836 | 15.489999771118164 | 15.010000228881836 | 15.279999732971191 | 4800 |
| 178 | 2024-12-17 | 15.300000190734863 | 15.390000343322754 | 15.0 | 15.390000343322754 | 3800 |
| 179 | 2024-12-18 | 15.300000190734863 | 15.369999885559082 | 15.0 | 15.369999885559082 | 1200 |
| 180 | 2024-12-19 | 15.199999809265137 | 15.380000114440918 | 15.09000015258789 | 15.380000114440918 | 2100 |
| 181 | 2024-12-20 | 15.550000190734863 | 15.550000190734863 | 15.199999809265137 | 15.239999771118164 | 1600 |
| 182 | 2024-12-23 | 15.489999771118164 | 15.489999771118164 | 15.3100004196167 | 15.319999694824219 | 800 |
| 183 | 2024-12-26 | 15.5600004196167 | 15.5600004196167 | 15.489999771118164 | 15.550000190734863 | 2300 |
| 184 | 2024-12-27 | 15.479999542236328 | 15.479999542236328 | 15.3100004196167 | 15.3100004196167 | 400 |
| 185 | 2024-12-30 | 15.539999961853027 | 15.609999656677246 | 15.489999771118164 | 15.609999656677246 | 1000 |
| 186 | 2025-01-02 | 15.4399995803833 | 15.5 | 15.319999694824219 | 15.489999771118164 | 1400 |
| 187 | 2025-01-03 | 15.420000076293945 | 15.489999771118164 | 15.420000076293945 | 15.449999809265137 | 3900 |
| 188 | 2025-01-06 | 15.520000457763672 | 15.520000457763672 | 15.319999694824219 | 15.470000267028809 | 1800 |
| 189 | 2025-01-07 | 15.420000076293945 | 15.5600004196167 | 15.420000076293945 | 15.5600004196167 | 200 |
| 190 | 2025-01-08 | 15.4399995803833 | 15.59000015258789 | 15.399999618530273 | 15.399999618530273 | 400 |
| 191 | 2025-01-09 | 15.59000015258789 | 15.59000015258789 | 15.529999732971191 | 15.529999732971191 | 300 |
| 192 | 2025-01-10 | 15.569999694824219 | 15.569999694824219 | 15.300000190734863 | 15.34000015258789 | 800 |
| 193 | 2025-01-13 | 15.4399995803833 | 15.5 | 15.4399995803833 | 15.5 | 300 |
| 194 | 2025-01-14 | 15.479999542236328 | 15.479999542236328 | 15.4399995803833 | 15.4399995803833 | 700 |
| 195 | 2025-01-15 | 15.520000457763672 | 15.520000457763672 | 15.4399995803833 | 15.510000228881836 | 300 |
| 196 | 2025-01-16 | 15.520000457763672 | 15.520000457763672 | 15.520000457763672 | 15.520000457763672 | 0 |
| 197 | 2025-01-17 | 15.510000228881836 | 15.510000228881836 | 15.3100004196167 | 15.3100004196167 | 1100 |
| 198 | 2025-01-20 | 15.479999542236328 | 15.479999542236328 | 15.199999809265137 | 15.3100004196167 | 3400 |
| 199 | 2025-01-21 | 15.479999542236328 | 15.510000228881836 | 15.15999984741211 | 15.479999542236328 | 5000 |
| 200 | 2025-01-22 | 15.420000076293945 | 15.420000076293945 | 15.15999984741211 | 15.199999809265137 | 500 |
| 201 | 2025-01-23 | 15.40999984741211 | 15.40999984741211 | 15.260000228881836 | 15.369999885559082 | 1000 |
| 202 | 2025-01-24 | 15.399999618530273 | 15.399999618530273 | 15.300000190734863 | 15.300000190734863 | 300 |
| 203 | 2025-01-27 | 15.520000457763672 | 15.520000457763672 | 15.279999732971191 | 15.399999618530273 | 1400 |
| 204 | 2025-01-28 | 15.539999961853027 | 15.539999961853027 | 15.5 | 15.529999732971191 | 500 |
| 205 | 2025-01-29 | 15.550000190734863 | 15.550000190734863 | 15.5 | 15.5 | 6000 |
| 206 | 2025-01-30 | 16.329999923706055 | 16.3700008392334 | 15.65999984741211 | 15.65999984741211 | 9200 |
| 207 | 2025-01-31 | 16.399999618530273 | 16.399999618530273 | 16.290000915527344 | 16.290000915527344 | 3300 |
| 208 | 2025-02-03 | 16.399999618530273 | 16.399999618530273 | 16.239999771118164 | 16.3799991607666 | 4300 |
| 209 | 2025-02-04 | 16.450000762939453 | 16.479999542236328 | 16.110000610351562 | 16.459999084472656 | 1600 |
| 210 | 2025-02-05 | 16.799999237060547 | 16.93000030517578 | 16.06999969482422 | 16.59000015258789 | 5700 |
| 211 | 2025-02-06 | 16.809999465942383 | 16.81999969482422 | 16.5 | 16.790000915527344 | 7600 |
| 212 | 2025-02-07 | 16.889999389648438 | 16.889999389648438 | 16.790000915527344 | 16.799999237060547 | 1000 |
| 213 | 2025-02-10 | 16.530000686645508 | 16.90999984741211 | 16.229999542236328 | 16.229999542236328 | 2100 |
| 214 | 2025-02-11 | 16.799999237060547 | 16.8799991607666 | 16.700000762939453 | 16.700000762939453 | 17300 |
| 215 | 2025-02-12 | 16.829999923706055 | 16.829999923706055 | 16.5 | 16.75 | 22200 |
| 216 | 2025-02-13 | 16.760000228881836 | 16.81999969482422 | 16.549999237060547 | 16.75 | 21500 |
| 217 | 2025-02-14 | 16.709999084472656 | 16.93000030517578 | 16.59000015258789 | 16.81999969482422 | 8400 |
| 218 | 2025-02-17 | 16.899999618530273 | 16.979999542236328 | 16.6200008392334 | 16.809999465942383 | 2200 |
| 219 | 2025-02-18 | 16.790000915527344 | 16.899999618530273 | 16.40999984741211 | 16.889999389648438 | 4000 |
| 220 | 2025-02-19 | 16.790000915527344 | 16.790000915527344 | 16.790000915527344 | 16.790000915527344 | 0 |
| 221 | 2025-02-20 | 16.790000915527344 | 16.790000915527344 | 16.700000762939453 | 16.790000915527344 | 700 |
| 222 | 2025-02-21 | 16.6200008392334 | 16.81999969482422 | 16.5 | 16.5 | 10900 |
| 223 | 2025-02-24 | 16.739999771118164 | 16.81999969482422 | 16.309999465942383 | 16.549999237060547 | 7700 |
| 224 | 2025-02-25 | 16.84000015258789 | 16.889999389648438 | 16.510000228881836 | 16.780000686645508 | 3600 |
| 225 | 2025-02-26 | 16.799999237060547 | 16.799999237060547 | 16.600000381469727 | 16.600000381469727 | 5700 |
| 226 | 2025-02-27 | 16.850000381469727 | 16.850000381469727 | 16.670000076293945 | 16.780000686645508 | 3400 |
| 227 | 2025-02-28 | 16.809999465942383 | 16.809999465942383 | 16.3799991607666 | 16.3799991607666 | 600 |
| 228 | 2025-03-05 | 16.8799991607666 | 16.8799991607666 | 16.600000381469727 | 16.600000381469727 | 2200 |
| 229 | 2025-03-06 | 16.8799991607666 | 17.200000762939453 | 16.600000381469727 | 16.860000610351562 | 6800 |
| 230 | 2025-03-07 | 17.079999923706055 | 17.170000076293945 | 16.65999984741211 | 16.969999313354492 | 1100 |
| 231 | 2025-03-10 | 16.979999542236328 | 17.09000015258789 | 16.610000610351562 | 17.079999923706055 | 1700 |
| 232 | 2025-03-11 | 17.06999969482422 | 17.100000381469727 | 16.729999542236328 | 17.040000915527344 | 2500 |
| 233 | 2025-03-12 | 16.829999923706055 | 17.06999969482422 | 16.760000228881836 | 17.06999969482422 | 500 |
| 234 | 2025-03-13 | 17.079999923706055 | 17.079999923706055 | 16.889999389648438 | 16.889999389648438 | 800 |
| 235 | 2025-03-14 | 17.200000762939453 | 17.200000762939453 | 16.770000457763672 | 16.770000457763672 | 3400 |
| 236 | 2025-03-17 | 17.200000762939453 | 17.200000762939453 | 17.200000762939453 | 17.200000762939453 | 0 |
| 237 | 2025-03-18 | 17.479999542236328 | 17.479999542236328 | 17.010000228881836 | 17.010000228881836 | 600 |
| 238 | 2025-03-19 | 17.670000076293945 | 17.670000076293945 | 17.670000076293945 | 17.670000076293945 | 100 |
| 239 | 2025-03-20 | 17.59000015258789 | 17.6299991607666 | 17.59000015258789 | 17.6299991607666 | 3300 |
| 240 | 2025-03-21 | 17.59000015258789 | 17.59000015258789 | 17.59000015258789 | 17.59000015258789 | 0 |
| 241 | 2025-03-24 | 18.0 | 18.899999618530273 | 18.0 | 18.31999969482422 | 5600 |
| 242 | 2025-03-25 | 18.010000228881836 | 18.399999618530273 | 17.81999969482422 | 18.0 | 2500 |
| 243 | 2025-03-26 | 18.010000228881836 | 18.010000228881836 | 18.010000228881836 | 18.010000228881836 | 0 |
| 244 | 2025-03-27 | 18.399999618530273 | 18.399999618530273 | 18.010000228881836 | 18.010000228881836 | 1300 |
| 245 | 2025-03-28 | 18.270000457763672 | 18.3799991607666 | 18.0 | 18.020000457763672 | 4100 |
| 246 | 2025-03-31 | 18.229999542236328 | 18.229999542236328 | 17.25 | 18.170000076293945 | 1800 |
| 247 | 2025-04-01 | 18.239999771118164 | 18.299999237060547 | 18.010000228881836 | 18.239999771118164 | 4400 |
| 248 | 2025-04-02 | 18.25 | 18.25 | 18.040000915527344 | 18.040000915527344 | 500 |
| 249 | 2025-04-03 | 18.56999969482422 | 18.56999969482422 | 18.149999618530273 | 18.3799991607666 | 600 |
| 250 | 2025-04-04 | 18.489999771118164 | 18.59000015258789 | 18.0 | 18.200000762939453 | 4500 |
| 251 | 2025-04-07 | 18.489999771118164 | 18.489999771118164 | 18.010000228881836 | 18.010000228881836 | 2900 |
| 252 | 2025-04-08 | 18.200000762939453 | 18.219999313354492 | 18.1200008392334 | 18.1200008392334 | 2200 |
| 253 | 2025-04-09 | 18.18000030517578 | 18.18000030517578 | 18.100000381469727 | 18.100000381469727 | 800 |
| 254 | 2025-04-10 | 18.18000030517578 | 18.18000030517578 | 18.18000030517578 | 18.18000030517578 | 100 |
| 255 | 2025-04-11 | 18.489999771118164 | 18.489999771118164 | 17.979999542236328 | 17.979999542236328 | 1200 |