ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | CVCB3.SA | CVCB3.SA | CVCB3.SA | CVCB3.SA | CVCB3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 2.359999895095825 | 2.450000047683716 | 2.3299999237060547 | 2.450000047683716 | 23685100 |
| 5 | 2024-04-12 | 2.240000009536743 | 2.3499999046325684 | 2.2200000286102295 | 2.3499999046325684 | 38825400 |
| 6 | 2024-04-15 | 2.0299999713897705 | 2.240000009536743 | 2.009999990463257 | 2.2300000190734863 | 41880900 |
| 7 | 2024-04-16 | 1.9800000190734863 | 2.0399999618530273 | 1.8799999952316284 | 1.9700000286102295 | 42436400 |
| 8 | 2024-04-17 | 1.8799999952316284 | 2.0399999618530273 | 1.8799999952316284 | 2.009999990463257 | 35020500 |
| 9 | 2024-04-18 | 1.7999999523162842 | 1.909999966621399 | 1.7999999523162842 | 1.8799999952316284 | 32006800 |
| 10 | 2024-04-19 | 1.9199999570846558 | 1.9500000476837158 | 1.7799999713897705 | 1.7799999713897705 | 35035400 |
| 11 | 2024-04-22 | 2.130000114440918 | 2.1500000953674316 | 1.9600000381469727 | 1.9700000286102295 | 25501200 |
| 12 | 2024-04-23 | 2.0799999237060547 | 2.2300000190734863 | 2.059999942779541 | 2.119999885559082 | 24653900 |
| 13 | 2024-04-24 | 2.0 | 2.119999885559082 | 1.9600000381469727 | 2.0899999141693115 | 18820500 |
| 14 | 2024-04-25 | 2.009999990463257 | 2.0399999618530273 | 1.9299999475479126 | 2.0 | 10777000 |
| 15 | 2024-04-26 | 2.009999990463257 | 2.009999990463257 | 2.009999990463257 | 2.009999990463257 | 0 |
| 16 | 2024-04-29 | 2.0799999237060547 | 2.140000104904175 | 2.069999933242798 | 2.0999999046325684 | 12068000 |
| 17 | 2024-04-30 | 2.009999990463257 | 2.0999999046325684 | 2.0 | 2.069999933242798 | 15642400 |
| 18 | 2024-05-02 | 2.259999990463257 | 2.259999990463257 | 2.0799999237060547 | 2.0799999237060547 | 27016300 |
| 19 | 2024-05-03 | 2.390000104904175 | 2.4200000762939453 | 2.2899999618530273 | 2.380000114440918 | 25893000 |
| 20 | 2024-05-06 | 2.369999885559082 | 2.440000057220459 | 2.3299999237060547 | 2.369999885559082 | 12690500 |
| 21 | 2024-05-07 | 2.319999933242798 | 2.4200000762939453 | 2.2699999809265137 | 2.380000114440918 | 18898000 |
| 22 | 2024-05-08 | 2.369999885559082 | 2.390000104904175 | 2.1700000762939453 | 2.259999990463257 | 17208500 |
| 23 | 2024-05-09 | 2.2699999809265137 | 2.319999933242798 | 2.2300000190734863 | 2.2799999713897705 | 11783700 |
| 24 | 2024-05-10 | 2.25 | 2.369999885559082 | 2.2300000190734863 | 2.309999942779541 | 15578100 |
| 25 | 2024-05-13 | 2.2100000381469727 | 2.2699999809265137 | 2.190000057220459 | 2.2300000190734863 | 6727500 |
| 26 | 2024-05-14 | 2.2300000190734863 | 2.259999990463257 | 2.190000057220459 | 2.200000047683716 | 8015900 |
| 27 | 2024-05-15 | 2.1500000953674316 | 2.259999990463257 | 2.130000114440918 | 2.2200000286102295 | 10794700 |
| 28 | 2024-05-16 | 1.9900000095367432 | 2.1700000762939453 | 1.9600000381469727 | 2.119999885559082 | 29288600 |
| 29 | 2024-05-17 | 2.009999990463257 | 2.0299999713897705 | 1.9600000381469727 | 1.9700000286102295 | 16323400 |
| 30 | 2024-05-20 | 2.0399999618530273 | 2.109999895095825 | 1.9700000286102295 | 2.0 | 12589300 |
| 31 | 2024-05-21 | 2.049999952316284 | 2.0799999237060547 | 2.0199999809265137 | 2.0299999713897705 | 6865200 |
| 32 | 2024-05-22 | 2.0 | 2.049999952316284 | 1.9900000095367432 | 2.0399999618530273 | 6931400 |
| 33 | 2024-05-23 | 2.049999952316284 | 2.049999952316284 | 1.9700000286102295 | 2.0 | 6687900 |
| 34 | 2024-05-24 | 2.0399999618530273 | 2.109999895095825 | 2.0299999713897705 | 2.049999952316284 | 6875400 |
| 35 | 2024-05-27 | 2.109999895095825 | 2.109999895095825 | 2.0399999618530273 | 2.0399999618530273 | 7127900 |
| 36 | 2024-05-28 | 2.0399999618530273 | 2.1600000858306885 | 2.0199999809265137 | 2.140000104904175 | 11270400 |
| 37 | 2024-05-29 | 1.9800000190734863 | 2.059999942779541 | 1.9600000381469727 | 2.0 | 12077400 |
| 38 | 2024-05-31 | 1.9299999475479126 | 1.9900000095367432 | 1.9299999475479126 | 1.9800000190734863 | 8576700 |
| 39 | 2024-06-03 | 1.9500000476837158 | 2.0 | 1.909999966621399 | 1.9299999475479126 | 12656900 |
| 40 | 2024-06-04 | 1.940000057220459 | 1.9700000286102295 | 1.9199999570846558 | 1.9500000476837158 | 7873900 |
| 41 | 2024-06-05 | 1.909999966621399 | 1.9900000095367432 | 1.909999966621399 | 1.940000057220459 | 7337900 |
| 42 | 2024-06-06 | 1.940000057220459 | 2.0199999809265137 | 1.9199999570846558 | 1.9199999570846558 | 13527200 |
| 43 | 2024-06-07 | 1.899999976158142 | 1.9299999475479126 | 1.8700000047683716 | 1.8799999952316284 | 15168700 |
| 44 | 2024-06-10 | 1.8700000047683716 | 1.9299999475479126 | 1.8600000143051147 | 1.909999966621399 | 6917000 |
| 45 | 2024-06-11 | 1.9299999475479126 | 1.9500000476837158 | 1.8600000143051147 | 1.8600000143051147 | 12233000 |
| 46 | 2024-06-12 | 1.899999976158142 | 1.9700000286102295 | 1.8700000047683716 | 1.940000057220459 | 14020000 |
| 47 | 2024-06-13 | 1.9299999475479126 | 1.9800000190734863 | 1.8799999952316284 | 1.899999976158142 | 10620900 |
| 48 | 2024-06-14 | 2.009999990463257 | 2.0199999809265137 | 1.909999966621399 | 1.9299999475479126 | 9078100 |
| 49 | 2024-06-17 | 2.0199999809265137 | 2.0399999618530273 | 1.9700000286102295 | 2.009999990463257 | 6575700 |
| 50 | 2024-06-18 | 1.909999966621399 | 2.0399999618530273 | 1.899999976158142 | 1.9900000095367432 | 8345200 |
| 51 | 2024-06-19 | 1.8899999856948853 | 1.9199999570846558 | 1.8600000143051147 | 1.909999966621399 | 9237100 |
| 52 | 2024-06-20 | 1.909999966621399 | 1.9500000476837158 | 1.8700000047683716 | 1.909999966621399 | 10551400 |
| 53 | 2024-06-21 | 1.899999976158142 | 1.9299999475479126 | 1.8799999952316284 | 1.899999976158142 | 9599800 |
| 54 | 2024-06-24 | 1.9700000286102295 | 1.9700000286102295 | 1.899999976158142 | 1.909999966621399 | 8262700 |
| 55 | 2024-06-25 | 1.9199999570846558 | 1.9800000190734863 | 1.909999966621399 | 1.9500000476837158 | 5966800 |
| 56 | 2024-06-26 | 1.899999976158142 | 1.9199999570846558 | 1.8600000143051147 | 1.899999976158142 | 8203900 |
| 57 | 2024-06-27 | 2.009999990463257 | 2.009999990463257 | 1.8799999952316284 | 1.899999976158142 | 10772200 |
| 58 | 2024-06-28 | 1.9600000381469727 | 2.009999990463257 | 1.9199999570846558 | 1.9900000095367432 | 10277900 |
| 59 | 2024-07-01 | 1.9500000476837158 | 2.0 | 1.9299999475479126 | 1.9500000476837158 | 4890700 |
| 60 | 2024-07-02 | 1.7999999523162842 | 1.9600000381469727 | 1.7999999523162842 | 1.9600000381469727 | 22209300 |
| 61 | 2024-07-03 | 1.8700000047683716 | 1.899999976158142 | 1.7999999523162842 | 1.8200000524520874 | 20278900 |
| 62 | 2024-07-04 | 1.8700000047683716 | 1.9700000286102295 | 1.850000023841858 | 1.909999966621399 | 28551200 |
| 63 | 2024-07-05 | 2.059999942779541 | 2.059999942779541 | 1.850000023841858 | 1.8799999952316284 | 33459800 |
| 64 | 2024-07-08 | 2.0 | 2.059999942779541 | 1.9800000190734863 | 2.049999952316284 | 12178300 |
| 65 | 2024-07-09 | 2.1500000953674316 | 2.190000057220459 | 1.9900000095367432 | 2.0 | 38618200 |
| 66 | 2024-07-10 | 2.109999895095825 | 2.2200000286102295 | 2.109999895095825 | 2.1700000762939453 | 16036600 |
| 67 | 2024-07-11 | 2.1500000953674316 | 2.180000066757202 | 2.109999895095825 | 2.119999885559082 | 8869100 |
| 68 | 2024-07-12 | 2.0899999141693115 | 2.1600000858306885 | 2.0899999141693115 | 2.1600000858306885 | 7052600 |
| 69 | 2024-07-15 | 2.0999999046325684 | 2.109999895095825 | 2.049999952316284 | 2.0899999141693115 | 8799100 |
| 70 | 2024-07-16 | 2.0799999237060547 | 2.140000104904175 | 2.059999942779541 | 2.0799999237060547 | 8370900 |
| 71 | 2024-07-17 | 1.9600000381469727 | 2.0899999141693115 | 1.940000057220459 | 2.059999942779541 | 17014300 |
| 72 | 2024-07-18 | 1.8700000047683716 | 1.940000057220459 | 1.8600000143051147 | 1.940000057220459 | 17040900 |
| 73 | 2024-07-19 | 1.8700000047683716 | 1.9199999570846558 | 1.850000023841858 | 1.8799999952316284 | 10532800 |
| 74 | 2024-07-22 | 1.8700000047683716 | 1.9299999475479126 | 1.8700000047683716 | 1.8700000047683716 | 7780400 |
| 75 | 2024-07-23 | 1.840000033378601 | 1.8799999952316284 | 1.8300000429153442 | 1.8700000047683716 | 10364000 |
| 76 | 2024-07-24 | 1.7999999523162842 | 1.840000033378601 | 1.7999999523162842 | 1.840000033378601 | 8395000 |
| 77 | 2024-07-25 | 1.8200000524520874 | 1.840000033378601 | 1.7799999713897705 | 1.809999942779541 | 9550600 |
| 78 | 2024-07-26 | 1.8600000143051147 | 1.8899999856948853 | 1.8200000524520874 | 1.8300000429153442 | 7979900 |
| 79 | 2024-07-29 | 1.8300000429153442 | 1.8799999952316284 | 1.809999942779541 | 1.850000023841858 | 6152000 |
| 80 | 2024-07-30 | 1.7899999618530273 | 1.8200000524520874 | 1.75 | 1.809999942779541 | 11984100 |
| 81 | 2024-07-31 | 1.8200000524520874 | 1.8600000143051147 | 1.7899999618530273 | 1.7999999523162842 | 9196200 |
| 82 | 2024-08-01 | 1.7799999713897705 | 1.8600000143051147 | 1.7599999904632568 | 1.7999999523162842 | 9187700 |
| 83 | 2024-08-02 | 1.850000023841858 | 1.8700000047683716 | 1.7799999713897705 | 1.7899999618530273 | 11941400 |
| 84 | 2024-08-05 | 1.7400000095367432 | 1.7799999713897705 | 1.7100000381469727 | 1.7599999904632568 | 16852700 |
| 85 | 2024-08-06 | 1.7100000381469727 | 1.8200000524520874 | 1.7100000381469727 | 1.7599999904632568 | 11092400 |
| 86 | 2024-08-07 | 1.8799999952316284 | 1.899999976158142 | 1.7300000190734863 | 1.7300000190734863 | 21816600 |
| 87 | 2024-08-08 | 1.850000023841858 | 1.9600000381469727 | 1.7999999523162842 | 1.940000057220459 | 19243900 |
| 88 | 2024-08-09 | 1.909999966621399 | 1.9199999570846558 | 1.840000033378601 | 1.8600000143051147 | 16320400 |
| 89 | 2024-08-12 | 1.8899999856948853 | 1.940000057220459 | 1.8700000047683716 | 1.9199999570846558 | 13949400 |
| 90 | 2024-08-13 | 1.9600000381469727 | 2.0299999713897705 | 1.8899999856948853 | 1.899999976158142 | 25174000 |
| 91 | 2024-08-14 | 1.909999966621399 | 2.0 | 1.899999976158142 | 1.940000057220459 | 12842100 |
| 92 | 2024-08-15 | 1.9600000381469727 | 1.9900000095367432 | 1.8700000047683716 | 1.9199999570846558 | 14623300 |
| 93 | 2024-08-16 | 1.909999966621399 | 1.9900000095367432 | 1.909999966621399 | 1.9600000381469727 | 9653800 |
| 94 | 2024-08-19 | 2.140000104904175 | 2.140000104904175 | 1.9199999570846558 | 1.9199999570846558 | 23322600 |
| 95 | 2024-08-20 | 2.0399999618530273 | 2.140000104904175 | 2.009999990463257 | 2.140000104904175 | 13570900 |
| 96 | 2024-08-21 | 2.299999952316284 | 2.5399999618530273 | 2.140000104904175 | 2.1500000953674316 | 100527400 |
| 97 | 2024-08-22 | 2.1500000953674316 | 2.3499999046325684 | 2.0999999046325684 | 2.2899999618530273 | 33463400 |
| 98 | 2024-08-23 | 2.25 | 2.2899999618530273 | 2.140000104904175 | 2.1700000762939453 | 34982100 |
| 99 | 2024-08-26 | 2.069999933242798 | 2.240000009536743 | 2.0299999713897705 | 2.2300000190734863 | 39529700 |
| 100 | 2024-08-27 | 2.0899999141693115 | 2.140000104904175 | 2.049999952316284 | 2.069999933242798 | 19694000 |
| 101 | 2024-08-28 | 2.049999952316284 | 2.0899999141693115 | 2.0199999809265137 | 2.0799999237060547 | 13113200 |
| 102 | 2024-08-29 | 1.9800000190734863 | 2.0399999618530273 | 1.9299999475479126 | 2.0299999713897705 | 16249400 |
| 103 | 2024-08-30 | 1.9700000286102295 | 2.0199999809265137 | 1.9299999475479126 | 1.9600000381469727 | 14551500 |
| 104 | 2024-09-02 | 1.9199999570846558 | 1.9700000286102295 | 1.909999966621399 | 1.9600000381469727 | 8069700 |
| 105 | 2024-09-03 | 1.909999966621399 | 1.9900000095367432 | 1.8799999952316284 | 1.9299999475479126 | 17743500 |
| 106 | 2024-09-04 | 1.940000057220459 | 1.9700000286102295 | 1.9199999570846558 | 1.9199999570846558 | 13327700 |
| 107 | 2024-09-05 | 1.909999966621399 | 1.9500000476837158 | 1.8799999952316284 | 1.9299999475479126 | 12631600 |
| 108 | 2024-09-06 | 1.899999976158142 | 2.0 | 1.899999976158142 | 1.909999966621399 | 15448400 |
| 109 | 2024-09-09 | 1.809999942779541 | 1.909999966621399 | 1.809999942779541 | 1.909999966621399 | 14272500 |
| 110 | 2024-09-10 | 1.7999999523162842 | 1.8200000524520874 | 1.75 | 1.8200000524520874 | 17565100 |
| 111 | 2024-09-11 | 1.8700000047683716 | 1.8799999952316284 | 1.7699999809265137 | 1.7999999523162842 | 16515800 |
| 112 | 2024-09-12 | 1.8200000524520874 | 2.0299999713897705 | 1.8200000524520874 | 1.9600000381469727 | 35440100 |
| 113 | 2024-09-13 | 2.0799999237060547 | 2.140000104904175 | 1.840000033378601 | 1.840000033378601 | 54403300 |
| 114 | 2024-09-16 | 2.0399999618530273 | 2.0899999141693115 | 1.9199999570846558 | 2.009999990463257 | 27417300 |
| 115 | 2024-09-17 | 2.0899999141693115 | 2.200000047683716 | 2.0 | 2.0299999713897705 | 44306500 |
| 116 | 2024-09-18 | 2.069999933242798 | 2.240000009536743 | 2.059999942779541 | 2.0799999237060547 | 38050200 |
| 117 | 2024-09-19 | 2.009999990463257 | 2.140000104904175 | 1.9800000190734863 | 2.0899999141693115 | 37203100 |
| 118 | 2024-09-20 | 1.8700000047683716 | 2.009999990463257 | 1.850000023841858 | 2.0 | 36056900 |
| 119 | 2024-09-23 | 1.8700000047683716 | 1.899999976158142 | 1.8300000429153442 | 1.8700000047683716 | 11388400 |
| 120 | 2024-09-24 | 1.8600000143051147 | 1.9500000476837158 | 1.8600000143051147 | 1.909999966621399 | 11277600 |
| 121 | 2024-09-25 | 1.840000033378601 | 1.899999976158142 | 1.8200000524520874 | 1.8600000143051147 | 10360200 |
| 122 | 2024-09-26 | 1.8600000143051147 | 1.9299999475479126 | 1.850000023841858 | 1.8799999952316284 | 17361600 |
| 123 | 2024-09-27 | 1.899999976158142 | 1.909999966621399 | 1.840000033378601 | 1.850000023841858 | 12956800 |
| 124 | 2024-09-30 | 1.8600000143051147 | 1.909999966621399 | 1.840000033378601 | 1.909999966621399 | 7254700 |
| 125 | 2024-10-01 | 1.850000023841858 | 1.8899999856948853 | 1.840000033378601 | 1.8700000047683716 | 13201400 |
| 126 | 2024-10-02 | 1.8700000047683716 | 1.899999976158142 | 1.850000023841858 | 1.8799999952316284 | 13121800 |
| 127 | 2024-10-03 | 1.8600000143051147 | 1.8600000143051147 | 1.8200000524520874 | 1.850000023841858 | 9047900 |
| 128 | 2024-10-04 | 1.840000033378601 | 1.8600000143051147 | 1.8300000429153442 | 1.850000023841858 | 5853200 |
| 129 | 2024-10-07 | 1.8200000524520874 | 1.8600000143051147 | 1.8200000524520874 | 1.840000033378601 | 10101700 |
| 130 | 2024-10-08 | 1.840000033378601 | 1.850000023841858 | 1.809999942779541 | 1.8200000524520874 | 12311800 |
| 131 | 2024-10-09 | 1.809999942779541 | 1.850000023841858 | 1.7999999523162842 | 1.840000033378601 | 9139700 |
| 132 | 2024-10-10 | 1.809999942779541 | 1.8300000429153442 | 1.7999999523162842 | 1.8200000524520874 | 7604800 |
| 133 | 2024-10-11 | 1.8200000524520874 | 1.840000033378601 | 1.7899999618530273 | 1.840000033378601 | 6820600 |
| 134 | 2024-10-14 | 1.850000023841858 | 1.8799999952316284 | 1.7899999618530273 | 1.809999942779541 | 13083700 |
| 135 | 2024-10-15 | 1.840000033378601 | 1.899999976158142 | 1.8300000429153442 | 1.850000023841858 | 7866900 |
| 136 | 2024-10-16 | 1.8600000143051147 | 1.8799999952316284 | 1.8300000429153442 | 1.850000023841858 | 8302300 |
| 137 | 2024-10-17 | 1.840000033378601 | 1.8799999952316284 | 1.8300000429153442 | 1.8700000047683716 | 11565400 |
| 138 | 2024-10-18 | 1.8600000143051147 | 1.8700000047683716 | 1.8200000524520874 | 1.850000023841858 | 11227700 |
| 139 | 2024-10-21 | 1.899999976158142 | 1.9299999475479126 | 1.850000023841858 | 1.850000023841858 | 15279800 |
| 140 | 2024-10-22 | 1.8799999952316284 | 1.909999966621399 | 1.840000033378601 | 1.8899999856948853 | 14120100 |
| 141 | 2024-10-23 | 1.8899999856948853 | 1.909999966621399 | 1.850000023841858 | 1.8799999952316284 | 14277500 |
| 142 | 2024-10-24 | 1.9800000190734863 | 1.9800000190734863 | 1.8700000047683716 | 1.8899999856948853 | 9012300 |
| 143 | 2024-10-25 | 2.0799999237060547 | 2.140000104904175 | 1.9800000190734863 | 1.9800000190734863 | 26423900 |
| 144 | 2024-10-28 | 2.140000104904175 | 2.200000047683716 | 2.069999933242798 | 2.109999895095825 | 17450300 |
| 145 | 2024-10-29 | 2.069999933242798 | 2.180000066757202 | 2.069999933242798 | 2.140000104904175 | 15350500 |
| 146 | 2024-10-30 | 2.1600000858306885 | 2.1700000762939453 | 2.0 | 2.059999942779541 | 22352300 |
| 147 | 2024-10-31 | 2.049999952316284 | 2.1700000762939453 | 2.0399999618530273 | 2.1500000953674316 | 16563600 |
| 148 | 2024-11-01 | 1.940000057220459 | 2.059999942779541 | 1.9299999475479126 | 2.049999952316284 | 21186300 |
| 149 | 2024-11-04 | 2.119999885559082 | 2.140000104904175 | 1.9800000190734863 | 1.9800000190734863 | 22392800 |
| 150 | 2024-11-05 | 2.140000104904175 | 2.1700000762939453 | 2.069999933242798 | 2.0999999046325684 | 14098100 |
| 151 | 2024-11-06 | 2.2200000286102295 | 2.2200000286102295 | 2.0799999237060547 | 2.0899999141693115 | 20204500 |
| 152 | 2024-11-07 | 2.069999933242798 | 2.25 | 2.049999952316284 | 2.190000057220459 | 26013400 |
| 153 | 2024-11-08 | 2.0399999618530273 | 2.059999942779541 | 2.0 | 2.0199999809265137 | 12006600 |
| 154 | 2024-11-11 | 2.0799999237060547 | 2.0799999237060547 | 2.0 | 2.0199999809265137 | 10964600 |
| 155 | 2024-11-12 | 2.119999885559082 | 2.119999885559082 | 2.049999952316284 | 2.069999933242798 | 16723200 |
| 156 | 2024-11-13 | 2.1700000762939453 | 2.359999895095825 | 2.1600000858306885 | 2.299999952316284 | 83826700 |
| 157 | 2024-11-14 | 2.299999952316284 | 2.3499999046325684 | 2.1700000762939453 | 2.1700000762939453 | 58176400 |
| 158 | 2024-11-18 | 2.309999942779541 | 2.3299999237060547 | 2.200000047683716 | 2.319999933242798 | 20514400 |
| 159 | 2024-11-19 | 2.369999885559082 | 2.390000104904175 | 2.2699999809265137 | 2.299999952316284 | 22630400 |
| 160 | 2024-11-21 | 2.4000000953674316 | 2.4800000190734863 | 2.309999942779541 | 2.3499999046325684 | 43658300 |
| 161 | 2024-11-22 | 2.5299999713897705 | 2.5299999713897705 | 2.2899999618530273 | 2.450000047683716 | 34167800 |
| 162 | 2024-11-25 | 2.75 | 2.8299999237060547 | 2.509999990463257 | 2.5199999809265137 | 49662900 |
| 163 | 2024-11-26 | 2.8399999141693115 | 2.869999885559082 | 2.7100000381469727 | 2.759999990463257 | 44954000 |
| 164 | 2024-11-27 | 2.690000057220459 | 2.9200000762939453 | 2.680000066757202 | 2.859999895095825 | 54857100 |
| 165 | 2024-11-28 | 2.3299999237060547 | 2.7200000286102295 | 2.299999952316284 | 2.690000057220459 | 42754100 |
| 166 | 2024-11-29 | 2.4000000953674316 | 2.4000000953674316 | 2.200000047683716 | 2.2799999713897705 | 43818200 |
| 167 | 2024-12-02 | 2.4200000762939453 | 2.509999990463257 | 2.3299999237060547 | 2.4000000953674316 | 22147200 |
| 168 | 2024-12-03 | 2.509999990463257 | 2.569999933242798 | 2.4200000762939453 | 2.4200000762939453 | 30193900 |
| 169 | 2024-12-04 | 2.559999942779541 | 2.619999885559082 | 2.4800000190734863 | 2.5299999713897705 | 24143000 |
| 170 | 2024-12-05 | 2.3299999237060547 | 2.6500000953674316 | 2.299999952316284 | 2.640000104904175 | 50151700 |
| 171 | 2024-12-06 | 2.059999942779541 | 2.369999885559082 | 2.0199999809265137 | 2.319999933242798 | 42078100 |
| 172 | 2024-12-09 | 2.0799999237060547 | 2.109999895095825 | 1.9700000286102295 | 2.069999933242798 | 30383900 |
| 173 | 2024-12-10 | 2.190000057220459 | 2.2200000286102295 | 2.119999885559082 | 2.140000104904175 | 27021600 |
| 174 | 2024-12-11 | 2.200000047683716 | 2.319999933242798 | 2.059999942779541 | 2.200000047683716 | 34956200 |
| 175 | 2024-12-12 | 2.059999942779541 | 2.140000104904175 | 2.0299999713897705 | 2.119999885559082 | 22167800 |
| 176 | 2024-12-13 | 1.9600000381469727 | 2.0899999141693115 | 1.940000057220459 | 2.059999942779541 | 23219900 |
| 177 | 2024-12-16 | 1.8799999952316284 | 1.9900000095367432 | 1.8700000047683716 | 1.9600000381469727 | 17337800 |
| 178 | 2024-12-17 | 1.8700000047683716 | 1.909999966621399 | 1.809999942779541 | 1.8899999856948853 | 29028100 |
| 179 | 2024-12-18 | 1.5499999523162842 | 1.850000023841858 | 1.5099999904632568 | 1.850000023841858 | 55715500 |
| 180 | 2024-12-19 | 1.6299999952316284 | 1.6799999475479126 | 1.5399999618530273 | 1.5499999523162842 | 39961500 |
| 181 | 2024-12-20 | 1.649999976158142 | 1.7100000381469727 | 1.600000023841858 | 1.6200000047683716 | 36574900 |
| 182 | 2024-12-23 | 1.5499999523162842 | 1.6299999952316284 | 1.5499999523162842 | 1.6200000047683716 | 22826900 |
| 183 | 2024-12-26 | 1.4299999475479126 | 1.5700000524520874 | 1.4199999570846558 | 1.5499999523162842 | 35573600 |
| 184 | 2024-12-27 | 1.399999976158142 | 1.4700000286102295 | 1.3799999952316284 | 1.4500000476837158 | 41305100 |
| 185 | 2024-12-30 | 1.3799999952316284 | 1.4199999570846558 | 1.3300000429153442 | 1.399999976158142 | 38352200 |
| 186 | 2025-01-02 | 1.5 | 1.5399999618530273 | 1.3600000143051147 | 1.3899999856948853 | 39138900 |
| 187 | 2025-01-03 | 1.5 | 1.5399999618530273 | 1.4500000476837158 | 1.5199999809265137 | 18111900 |
| 188 | 2025-01-06 | 1.559999942779541 | 1.5800000429153442 | 1.5299999713897705 | 1.5399999618530273 | 25094000 |
| 189 | 2025-01-07 | 1.6200000047683716 | 1.6299999952316284 | 1.5499999523162842 | 1.590000033378601 | 17927100 |
| 190 | 2025-01-08 | 1.600000023841858 | 1.6299999952316284 | 1.5299999713897705 | 1.6299999952316284 | 22437900 |
| 191 | 2025-01-09 | 1.6200000047683716 | 1.649999976158142 | 1.5800000429153442 | 1.5800000429153442 | 16694200 |
| 192 | 2025-01-10 | 1.659999966621399 | 1.6799999475479126 | 1.600000023841858 | 1.6200000047683716 | 18482200 |
| 193 | 2025-01-13 | 1.6399999856948853 | 1.6699999570846558 | 1.600000023841858 | 1.659999966621399 | 7360300 |
| 194 | 2025-01-14 | 1.649999976158142 | 1.659999966621399 | 1.6100000143051147 | 1.6299999952316284 | 9465900 |
| 195 | 2025-01-15 | 1.7799999713897705 | 1.7899999618530273 | 1.649999976158142 | 1.659999966621399 | 19257900 |
| 196 | 2025-01-16 | 1.6799999475479126 | 1.7599999904632568 | 1.6699999570846558 | 1.7599999904632568 | 16190900 |
| 197 | 2025-01-17 | 1.7100000381469727 | 1.7400000095367432 | 1.6799999475479126 | 1.6799999475479126 | 26306200 |
| 198 | 2025-01-20 | 1.7100000381469727 | 1.7100000381469727 | 1.649999976158142 | 1.690000057220459 | 12780800 |
| 199 | 2025-01-21 | 1.7300000190734863 | 1.7300000190734863 | 1.6699999570846558 | 1.7000000476837158 | 14040600 |
| 200 | 2025-01-22 | 1.840000033378601 | 1.9199999570846558 | 1.7000000476837158 | 1.75 | 32571800 |
| 201 | 2025-01-23 | 1.8300000429153442 | 1.9199999570846558 | 1.809999942779541 | 1.8200000524520874 | 26858300 |
| 202 | 2025-01-24 | 1.7799999713897705 | 1.8600000143051147 | 1.7799999713897705 | 1.850000023841858 | 12670900 |
| 203 | 2025-01-27 | 1.8600000143051147 | 1.909999966621399 | 1.7300000190734863 | 1.7699999809265137 | 26905700 |
| 204 | 2025-01-28 | 1.7699999809265137 | 1.8600000143051147 | 1.7699999809265137 | 1.840000033378601 | 25437200 |
| 205 | 2025-01-29 | 1.7999999523162842 | 1.7999999523162842 | 1.7100000381469727 | 1.7799999713897705 | 19931500 |
| 206 | 2025-01-30 | 1.9500000476837158 | 1.9600000381469727 | 1.7899999618530273 | 1.7899999618530273 | 36919000 |
| 207 | 2025-01-31 | 1.9700000286102295 | 1.9700000286102295 | 1.899999976158142 | 1.940000057220459 | 21298000 |
| 208 | 2025-02-03 | 1.9800000190734863 | 1.9900000095367432 | 1.8799999952316284 | 1.9299999475479126 | 25407500 |
| 209 | 2025-02-04 | 1.9199999570846558 | 1.9700000286102295 | 1.8700000047683716 | 1.9600000381469727 | 18981800 |
| 210 | 2025-02-05 | 1.8200000524520874 | 1.9299999475479126 | 1.7899999618530273 | 1.9199999570846558 | 20906500 |
| 211 | 2025-02-06 | 1.8899999856948853 | 1.9199999570846558 | 1.7999999523162842 | 1.7999999523162842 | 20889400 |
| 212 | 2025-02-07 | 1.8300000429153442 | 1.909999966621399 | 1.7999999523162842 | 1.899999976158142 | 14393400 |
| 213 | 2025-02-10 | 1.8600000143051147 | 1.940000057220459 | 1.8300000429153442 | 1.840000033378601 | 18461500 |
| 214 | 2025-02-11 | 1.940000057220459 | 1.940000057220459 | 1.840000033378601 | 1.8600000143051147 | 17487800 |
| 215 | 2025-02-12 | 1.8300000429153442 | 1.899999976158142 | 1.8200000524520874 | 1.899999976158142 | 22571000 |
| 216 | 2025-02-13 | 1.850000023841858 | 1.850000023841858 | 1.809999942779541 | 1.840000033378601 | 17223300 |
| 217 | 2025-02-14 | 1.9800000190734863 | 2.0 | 1.8600000143051147 | 1.8700000047683716 | 30100700 |
| 218 | 2025-02-17 | 2.069999933242798 | 2.0999999046325684 | 1.9800000190734863 | 1.9800000190734863 | 15719100 |
| 219 | 2025-02-18 | 2.0399999618530273 | 2.0899999141693115 | 2.009999990463257 | 2.059999942779541 | 20776100 |
| 220 | 2025-02-19 | 1.850000023841858 | 2.0199999809265137 | 1.850000023841858 | 2.0199999809265137 | 26264200 |
| 221 | 2025-02-20 | 1.809999942779541 | 1.909999966621399 | 1.7999999523162842 | 1.8700000047683716 | 19910500 |
| 222 | 2025-02-21 | 1.840000033378601 | 1.850000023841858 | 1.7999999523162842 | 1.8200000524520874 | 19067200 |
| 223 | 2025-02-24 | 1.7599999904632568 | 1.8700000047683716 | 1.7599999904632568 | 1.850000023841858 | 21465500 |
| 224 | 2025-02-25 | 1.8300000429153442 | 1.840000033378601 | 1.7699999809265137 | 1.7699999809265137 | 10663700 |
| 225 | 2025-02-26 | 1.75 | 1.8899999856948853 | 1.75 | 1.8600000143051147 | 13370300 |
| 226 | 2025-02-27 | 1.7599999904632568 | 1.7799999713897705 | 1.7300000190734863 | 1.7599999904632568 | 14595900 |
| 227 | 2025-02-28 | 1.7300000190734863 | 1.7799999713897705 | 1.6799999475479126 | 1.7599999904632568 | 11179800 |
| 228 | 2025-03-05 | 1.7300000190734863 | 1.7699999809265137 | 1.7100000381469727 | 1.7300000190734863 | 5691800 |
| 229 | 2025-03-06 | 1.7799999713897705 | 1.7999999523162842 | 1.7200000286102295 | 1.7300000190734863 | 16376600 |
| 230 | 2025-03-07 | 1.8700000047683716 | 1.909999966621399 | 1.7300000190734863 | 1.75 | 24316300 |
| 231 | 2025-03-10 | 1.8200000524520874 | 1.8799999952316284 | 1.7799999713897705 | 1.850000023841858 | 17211100 |
| 232 | 2025-03-11 | 1.850000023841858 | 1.850000023841858 | 1.7899999618530273 | 1.8200000524520874 | 14248000 |
| 233 | 2025-03-12 | 1.8600000143051147 | 1.8899999856948853 | 1.8300000429153442 | 1.850000023841858 | 14143900 |
| 234 | 2025-03-13 | 1.8700000047683716 | 1.8799999952316284 | 1.840000033378601 | 1.8600000143051147 | 6188200 |
| 235 | 2025-03-14 | 2.0199999809265137 | 2.0299999713897705 | 1.8700000047683716 | 1.8700000047683716 | 17711500 |
| 236 | 2025-03-17 | 2.0199999809265137 | 2.069999933242798 | 1.9900000095367432 | 2.009999990463257 | 9791200 |
| 237 | 2025-03-18 | 1.9500000476837158 | 2.0299999713897705 | 1.909999966621399 | 2.0 | 16955800 |
| 238 | 2025-03-19 | 2.049999952316284 | 2.0799999237060547 | 1.9600000381469727 | 1.9600000381469727 | 17114200 |
| 239 | 2025-03-20 | 2.0299999713897705 | 2.0999999046325684 | 1.9900000095367432 | 2.0399999618530273 | 14902900 |
| 240 | 2025-03-21 | 1.9800000190734863 | 2.0299999713897705 | 1.9700000286102295 | 2.0199999809265137 | 17926900 |
| 241 | 2025-03-24 | 2.119999885559082 | 2.200000047683716 | 1.9600000381469727 | 1.9700000286102295 | 33306300 |
| 242 | 2025-03-25 | 2.259999990463257 | 2.2799999713897705 | 2.1500000953674316 | 2.1700000762939453 | 25736300 |
| 243 | 2025-03-26 | 2.3299999237060547 | 2.4000000953674316 | 2.240000009536743 | 2.2899999618530273 | 31419400 |
| 244 | 2025-03-27 | 2.2699999809265137 | 2.490000009536743 | 2.130000114440918 | 2.3499999046325684 | 72489300 |
| 245 | 2025-03-28 | 2.259999990463257 | 2.4100000858306885 | 2.1700000762939453 | 2.259999990463257 | 43119000 |
| 246 | 2025-03-31 | 2.119999885559082 | 2.2300000190734863 | 2.109999895095825 | 2.2300000190734863 | 25536600 |
| 247 | 2025-04-01 | 2.140000104904175 | 2.1600000858306885 | 2.0899999141693115 | 2.119999885559082 | 23063700 |
| 248 | 2025-04-02 | 2.119999885559082 | 2.2200000286102295 | 2.059999942779541 | 2.140000104904175 | 33219300 |
| 249 | 2025-04-03 | 2.140000104904175 | 2.190000057220459 | 2.049999952316284 | 2.0999999046325684 | 26200700 |
| 250 | 2025-04-04 | 2.0199999809265137 | 2.0899999141693115 | 2.009999990463257 | 2.0899999141693115 | 16897000 |
| 251 | 2025-04-07 | 1.9800000190734863 | 2.0399999618530273 | 1.8799999952316284 | 1.9600000381469727 | 22586800 |
| 252 | 2025-04-08 | 2.0 | 2.0799999237060547 | 1.9700000286102295 | 2.009999990463257 | 23314300 |
| 253 | 2025-04-09 | 2.1600000858306885 | 2.190000057220459 | 1.940000057220459 | 1.9600000381469727 | 34943900 |
| 254 | 2025-04-10 | 2.119999885559082 | 2.1700000762939453 | 2.0799999237060547 | 2.140000104904175 | 14927000 |
| 255 | 2025-04-11 | 2.180000066757202 | 2.190000057220459 | 2.109999895095825 | 2.1500000953674316 | 17237600 |