ImGabreuw
20 KiB
20 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | EMAE4.SA | EMAE4.SA | EMAE4.SA | EMAE4.SA | EMAE4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 75.58849334716797 | 79.24030227603258 | 75.09765897478376 | 77.5518308367048 | 18300 |
| 5 | 2024-04-12 | 76.4621810913086 | 79.02433722022043 | 74.77370958219015 | 77.04136956922176 | 27600 |
| 6 | 2024-04-15 | 75.58849334716797 | 76.2756584726906 | 73.82148661076955 | 76.06950893503381 | 6400 |
| 7 | 2024-04-16 | 68.70699310302734 | 74.1650763972641 | 68.70699310302734 | 74.1650763972641 | 21600 |
| 8 | 2024-04-17 | 66.97926330566406 | 70.68015126394897 | 65.91905923921563 | 70.64088361450217 | 19700 |
| 9 | 2024-04-18 | 74.60682678222656 | 74.77370867622392 | 67.7645942329515 | 68.21616096999405 | 16600 |
| 10 | 2024-04-19 | 53.40278244018555 | 78.53350138570276 | 49.67243812854934 | 73.82148830674527 | 76200 |
| 11 | 2024-04-22 | 51.49834442138672 | 58.90012808249868 | 51.49834442138672 | 55.709704478030005 | 25300 |
| 12 | 2024-04-23 | 49.083438873291016 | 53.03956284815212 | 48.67113978424459 | 51.94009486592578 | 15700 |
| 13 | 2024-04-24 | 51.046775817871094 | 51.046775817871094 | 49.08343828641451 | 50.447957271613774 | 4600 |
| 14 | 2024-04-25 | 56.19072341918945 | 56.19072341918945 | 51.04677729066266 | 51.04677729066266 | 8200 |
| 15 | 2024-04-26 | 57.72212219238281 | 58.262039260057136 | 55.97475300234874 | 56.05328455566926 | 4600 |
| 16 | 2024-04-29 | 57.18220520019531 | 57.908641729406945 | 54.97345049289163 | 57.85955529565155 | 3600 |
| 17 | 2024-04-30 | 56.64228820800781 | 57.76138999538412 | 55.464284946907284 | 57.23128796617351 | 3100 |
| 18 | 2024-05-02 | 56.91715621948242 | 56.93679004473223 | 55.032353932732256 | 56.64229015552367 | 2300 |
| 19 | 2024-05-03 | 56.35760498046875 | 57.03495509620619 | 53.952515700437814 | 57.03495509620619 | 8500 |
| 20 | 2024-05-06 | 52.51927947998047 | 56.887706279138285 | 49.633174628636766 | 56.396871891474916 | 22400 |
| 21 | 2024-05-07 | 53.12791442871094 | 53.98196898128637 | 52.03826146111209 | 53.98196898128637 | 1900 |
| 22 | 2024-05-08 | 51.83211135864258 | 53.83471658881706 | 51.54742651082214 | 53.010114655496345 | 3100 |
| 23 | 2024-05-09 | 52.028446197509766 | 52.028446197509766 | 51.04677740133034 | 51.930280815799534 | 1100 |
| 24 | 2024-05-10 | 51.527793884277344 | 52.31312812845104 | 48.11158336877588 | 52.224777791933434 | 4500 |
| 25 | 2024-05-13 | 51.527793884277344 | 52.01862825498204 | 50.55594018258366 | 51.05658959300406 | 2100 |
| 26 | 2024-05-14 | 51.03696060180664 | 51.03696060180664 | 49.92767385182596 | 50.45777588223469 | 2100 |
| 27 | 2024-05-15 | 49.741153717041016 | 50.928975749420005 | 49.436838801486715 | 50.928975749420005 | 3600 |
| 28 | 2024-05-16 | 48.92637252807617 | 50.87007627832274 | 48.92637252807617 | 50.87007627832274 | 6200 |
| 29 | 2024-05-17 | 47.444053649902344 | 49.535005442508584 | 47.286983051067395 | 49.535005442508584 | 9700 |
| 30 | 2024-05-20 | 46.72743225097656 | 47.13973508427611 | 46.148247523205924 | 47.12991629944299 | 9800 |
| 31 | 2024-05-21 | 47.46368408203125 | 47.66001858726199 | 46.158066550069904 | 47.120101506454375 | 4000 |
| 32 | 2024-05-22 | 46.99248123168945 | 47.99378378939324 | 46.53109947331298 | 47.12009921560036 | 3200 |
| 33 | 2024-05-23 | 48.946006774902344 | 48.946006774902344 | 46.62926781683945 | 47.12010221491144 | 3000 |
| 34 | 2024-05-24 | 48.59260559082031 | 49.18160537280133 | 47.71892095814845 | 49.18160537280133 | 2700 |
| 35 | 2024-05-27 | 49.03435516357422 | 49.07362281260079 | 48.54352078504949 | 48.61223729846142 | 1200 |
| 36 | 2024-05-28 | 47.12010192871094 | 49.574273904164635 | 47.12010192871094 | 49.574273904164635 | 7300 |
| 37 | 2024-05-29 | 46.72743225097656 | 47.50295148294845 | 46.55073157167235 | 47.12010125937906 | 2000 |
| 38 | 2024-05-31 | 46.52128219604492 | 47.699285463552236 | 46.344581518680364 | 46.72743173804719 | 2100 |
| 39 | 2024-06-03 | 47.12010192871094 | 47.12010192871094 | 46.72743291473065 | 46.72743291473065 | 400 |
| 40 | 2024-06-04 | 47.13973617553711 | 47.316436858931844 | 46.48201613295241 | 47.316436858931844 | 600 |
| 41 | 2024-06-05 | 46.285682678222656 | 46.48201343078626 | 46.285682678222656 | 46.4721983910657 | 2000 |
| 42 | 2024-06-06 | 46.25623321533203 | 47.12010281548466 | 46.25623321533203 | 47.09065394955117 | 2100 |
| 43 | 2024-06-07 | 46.14824676513672 | 47.49313566272306 | 46.14824676513672 | 47.49313566272306 | 1200 |
| 44 | 2024-06-10 | 47.286983489990234 | 48.95582117041003 | 46.34458235684819 | 48.95582117041003 | 300 |
| 45 | 2024-06-11 | 45.82429885864258 | 47.404786190455354 | 45.64759817901325 | 47.404786190455354 | 5900 |
| 46 | 2024-06-12 | 45.578880310058594 | 47.08083229751818 | 45.578880310058594 | 47.08083229751818 | 900 |
| 47 | 2024-06-13 | 45.3138313293457 | 46.33476777268092 | 45.254929853656236 | 45.264748638655774 | 600 |
| 48 | 2024-06-14 | 45.64759826660156 | 45.92246432665495 | 45.333464556606486 | 45.92246432665495 | 1000 |
| 49 | 2024-06-17 | 45.77521514892578 | 45.93228200012285 | 45.176396608496624 | 45.93228200012285 | 1300 |
| 50 | 2024-06-18 | 45.922462463378906 | 45.922462463378906 | 45.16657708413246 | 45.16657708413246 | 2100 |
| 51 | 2024-06-19 | 46.06971740722656 | 46.14824896449822 | 45.362914667935016 | 45.93228437342416 | 1600 |
| 52 | 2024-06-20 | 46.52128219604492 | 46.52128219604492 | 45.64759759394749 | 46.030447813314304 | 1700 |
| 53 | 2024-06-21 | 46.52128219604492 | 46.58999871004568 | 42.84984311029063 | 42.84984311029063 | 4600 |
| 54 | 2024-06-24 | 46.324947357177734 | 46.324947357177734 | 45.6574123019361 | 46.0402662632884 | 1500 |
| 55 | 2024-06-25 | 46.60963439941406 | 46.60963439941406 | 46.31513450694762 | 46.32494954729647 | 800 |
| 56 | 2024-06-26 | 46.61945343017578 | 46.62926847057635 | 46.099166414482 | 46.54091812789395 | 1500 |
| 57 | 2024-06-27 | 46.09916305541992 | 46.727430448817884 | 45.677045198336465 | 46.717615409132506 | 1100 |
| 58 | 2024-06-28 | 46.71761703491211 | 46.71761703491211 | 46.128617269296505 | 46.71761703491211 | 500 |
| 59 | 2024-07-01 | 46.69798278808594 | 46.69798278808594 | 46.531100895751635 | 46.69798278808594 | 400 |
| 60 | 2024-07-02 | 46.688167572021484 | 46.69798261192271 | 45.657412378243606 | 46.65871496277954 | 2900 |
| 61 | 2024-07-03 | 46.805965423583984 | 47.120099118123285 | 46.43293025703018 | 46.52128059266742 | 3500 |
| 62 | 2024-07-04 | 47.110286712646484 | 47.110286712646484 | 46.35440129765613 | 46.35440129765613 | 800 |
| 63 | 2024-07-05 | 47.3557014465332 | 47.61093367005574 | 47.3557014465332 | 47.61093367005574 | 600 |
| 64 | 2024-07-08 | 47.110286712646484 | 47.34588512433978 | 46.383850162925484 | 47.28698364903184 | 1100 |
| 65 | 2024-07-09 | 47.709102630615234 | 47.758189066892136 | 47.59130342204318 | 47.758189066892136 | 600 |
| 66 | 2024-07-10 | 46.33476638793945 | 46.94339997279755 | 46.33476638793945 | 46.65871513262698 | 3200 |
| 67 | 2024-07-11 | 47.88580322265625 | 47.88580322265625 | 47.11028771089954 | 47.11028771089954 | 900 |
| 68 | 2024-07-12 | 48.76930618286133 | 49.08343989863103 | 47.610936701672095 | 49.08343989863103 | 2400 |
| 69 | 2024-07-15 | 49.966941833496094 | 50.94861060236816 | 47.73855327878419 | 49.09325348359385 | 4300 |
| 70 | 2024-07-16 | 49.87859344482422 | 49.966943787268086 | 49.87859344482422 | 49.966943787268086 | 200 |
| 71 | 2024-07-17 | 49.80005645751953 | 49.8785917569317 | 49.476107709367334 | 49.8785917569317 | 400 |
| 72 | 2024-07-18 | 49.3975715637207 | 49.46628807714456 | 48.739855293872594 | 48.739855293872594 | 1000 |
| 73 | 2024-07-19 | 46.55073165893555 | 49.56445825282047 | 46.55073165893555 | 49.56445825282047 | 6900 |
| 74 | 2024-07-22 | 46.138431549072266 | 51.046775330888465 | 46.138431549072266 | 48.091954021933525 | 2600 |
| 75 | 2024-07-23 | 45.27456283569336 | 46.6096329683029 | 45.27456283569336 | 46.13843240587057 | 4300 |
| 76 | 2024-07-24 | 45.15676498413086 | 46.1384337881337 | 45.15676498413086 | 45.64759938613228 | 1400 |
| 77 | 2024-07-25 | 45.64759826660156 | 45.93228311152498 | 45.63778322650075 | 45.93228311152498 | 500 |
| 78 | 2024-07-26 | 45.54943084716797 | 45.64759622285789 | 45.156761854870176 | 45.637781183196516 | 1500 |
| 79 | 2024-07-29 | 43.4879264831543 | 47.11028670117182 | 42.22157285011127 | 46.12861791489399 | 6300 |
| 80 | 2024-07-30 | 42.30992126464844 | 43.173790805783526 | 42.01542139112506 | 42.91855858066835 | 4700 |
| 81 | 2024-07-31 | 41.53440856933594 | 42.87929378629497 | 41.53440856933594 | 42.87929378629497 | 2800 |
| 82 | 2024-08-01 | 42.08414077758789 | 42.103774603132884 | 40.37603914763621 | 40.37603914763621 | 2200 |
| 83 | 2024-08-02 | 40.93558883666992 | 41.13192334144015 | 40.88650614666967 | 41.13192334144015 | 2500 |
| 84 | 2024-08-05 | 39.56125259399414 | 40.52328758571584 | 39.56125259399414 | 39.816488583600126 | 3300 |
| 85 | 2024-08-06 | 39.48271942138672 | 39.6594201008825 | 39.48271942138672 | 39.62015245104584 | 2300 |
| 86 | 2024-08-07 | 39.767398834228516 | 40.24841816240441 | 39.37473358682258 | 40.24841816240441 | 1600 |
| 87 | 2024-08-08 | 40.258235931396484 | 41.220274652970325 | 40.258235931396484 | 41.220274652970325 | 800 |
| 88 | 2024-08-09 | 40.886505126953125 | 40.886505126953125 | 40.26805276302045 | 40.886505126953125 | 1100 |
| 89 | 2024-08-12 | 41.181007385253906 | 41.23009007686774 | 40.749070711605775 | 41.12210590845571 | 1300 |
| 90 | 2024-08-13 | 40.739253997802734 | 41.073021529744175 | 39.787034091576146 | 41.073021529744175 | 4000 |
| 91 | 2024-08-14 | 40.24842071533203 | 41.190821862604935 | 39.27656695767797 | 41.190821862604935 | 3200 |
| 92 | 2024-08-15 | 40.57237243652344 | 40.807970846429896 | 40.238604901848284 | 40.248419941940554 | 1900 |
| 93 | 2024-08-16 | 40.60182189941406 | 40.60182189941406 | 40.130621327893714 | 40.130621327893714 | 500 |
| 94 | 2024-08-19 | 40.8079719543457 | 40.83742082019123 | 39.96373618226038 | 40.83742082019123 | 1000 |
| 95 | 2024-08-20 | 41.210453033447266 | 41.220271817864955 | 40.150252747248246 | 40.150252747248246 | 1900 |
| 96 | 2024-08-21 | 41.210453033447266 | 41.220271817864955 | 40.05208362691655 | 41.220271817864955 | 4900 |
| 97 | 2024-08-22 | 40.44475555419922 | 40.79815692350523 | 40.20915339307211 | 40.79815692350523 | 6000 |
| 98 | 2024-08-23 | 40.39567184448242 | 40.906136315311976 | 40.34658540960681 | 40.45456957470241 | 2400 |
| 99 | 2024-08-26 | 40.641090393066406 | 40.87668881132983 | 40.258236410042 | 40.87668881132983 | 900 |
| 100 | 2024-08-27 | 40.51346969604492 | 41.14173709586104 | 40.48402083191888 | 40.56255238451135 | 2200 |
| 101 | 2024-08-28 | 40.81779098510742 | 40.81779098510742 | 40.10116945721976 | 40.47420465417496 | 10700 |
| 102 | 2024-08-29 | 40.09135437011719 | 40.30732270675072 | 40.081539329710814 | 40.09135437011719 | 1500 |
| 103 | 2024-08-30 | 40.533103942871094 | 40.533103942871094 | 40.44475360480299 | 40.44475360480299 | 300 |
| 104 | 2024-09-02 | 40.052085876464844 | 40.24842038338643 | 39.86557015451242 | 40.00300318592676 | 2400 |
| 105 | 2024-09-03 | 40.68035125732422 | 40.68035125732422 | 40.052083862580844 | 40.052083862580844 | 1700 |
| 106 | 2024-09-04 | 39.924468994140625 | 40.356405670318885 | 39.924468994140625 | 40.356405670318885 | 4600 |
| 107 | 2024-09-05 | 38.972251892089844 | 40.24842057603465 | 38.972251892089844 | 40.24842057603465 | 8300 |
| 108 | 2024-09-06 | 39.04096603393555 | 39.953918256917724 | 39.04096603393555 | 39.23730052985724 | 4500 |
| 109 | 2024-09-09 | 38.874080657958984 | 39.64959986233827 | 38.687564945226995 | 38.687564945226995 | 2700 |
| 110 | 2024-09-10 | 38.687564849853516 | 39.64959976459317 | 38.687564849853516 | 39.64959976459317 | 400 |
| 111 | 2024-09-11 | 39.26675033569336 | 40.14043493149948 | 39.26675033569336 | 40.08153720264818 | 1000 |
| 112 | 2024-09-12 | 39.26675033569336 | 39.26675033569336 | 39.26675033569336 | 39.26675033569336 | 200 |
| 113 | 2024-09-13 | 41.38715362548828 | 41.38715362548828 | 39.521981535241245 | 40.218969181560965 | 3200 |
| 114 | 2024-09-16 | 41.60312271118164 | 41.88780380291473 | 40.36621798799168 | 41.52458741362141 | 1400 |
| 115 | 2024-09-17 | 41.71110916137695 | 42.103774436413964 | 40.7490704373284 | 40.8570546050136 | 2000 |
| 116 | 2024-09-18 | 43.96894454956055 | 45.51997923921494 | 41.711107156141594 | 41.711107156141594 | 13100 |
| 117 | 2024-09-19 | 44.273258209228516 | 45.647595928643675 | 43.00690839400672 | 45.647595928643675 | 7900 |
| 118 | 2024-09-20 | 44.45977783203125 | 44.92115959026141 | 43.58609325851544 | 44.175093000616044 | 1600 |
| 119 | 2024-09-23 | 44.95061492919922 | 47.110287022704284 | 44.24381219992902 | 44.56776469910095 | 39500 |
| 120 | 2024-09-24 | 41.83000183105469 | 44.970001220703125 | 41.0 | 44.83000183105469 | 9500 |
| 121 | 2024-09-25 | 40.13999938964844 | 41.20000076293945 | 39.31999969482422 | 41.20000076293945 | 11900 |
| 122 | 2024-09-26 | 39.119998931884766 | 40.5 | 38.31999969482422 | 40.5 | 13900 |
| 123 | 2024-09-27 | 39.279998779296875 | 40.0 | 39.11000061035156 | 39.11000061035156 | 5600 |
| 124 | 2024-09-30 | 38.880001068115234 | 39.900001525878906 | 38.849998474121094 | 39.279998779296875 | 4600 |
| 125 | 2024-10-01 | 39.38999938964844 | 39.4900016784668 | 39.04999923706055 | 39.099998474121094 | 1200 |
| 126 | 2024-10-02 | 39.68000030517578 | 39.689998626708984 | 39.0 | 39.38999938964844 | 1400 |
| 127 | 2024-10-03 | 39.88999938964844 | 40.4900016784668 | 39.06999969482422 | 39.5 | 3200 |
| 128 | 2024-10-04 | 39.900001525878906 | 40.150001525878906 | 39.22999954223633 | 39.29999923706055 | 4300 |
| 129 | 2024-10-07 | 39.16999816894531 | 40.16999816894531 | 39.119998931884766 | 39.15999984741211 | 3300 |
| 130 | 2024-10-08 | 39.689998626708984 | 39.689998626708984 | 39.11000061035156 | 39.11000061035156 | 900 |
| 131 | 2024-10-09 | 39.040000915527344 | 39.70000076293945 | 39.040000915527344 | 39.70000076293945 | 1900 |
| 132 | 2024-10-10 | 39.43000030517578 | 39.779998779296875 | 39.43000030517578 | 39.7400016784668 | 1400 |
| 133 | 2024-10-11 | 39.869998931884766 | 39.9900016784668 | 39.2599983215332 | 39.9900016784668 | 600 |
| 134 | 2024-10-14 | 39.41999816894531 | 39.41999816894531 | 39.41999816894531 | 39.41999816894531 | 200 |
| 135 | 2024-10-15 | 39.290000915527344 | 39.63999938964844 | 39.16999816894531 | 39.209999084472656 | 1500 |
| 136 | 2024-10-16 | 39.790000915527344 | 39.95000076293945 | 39.29999923706055 | 39.41999816894531 | 1000 |
| 137 | 2024-10-17 | 39.7599983215332 | 39.779998779296875 | 39.290000915527344 | 39.310001373291016 | 1200 |
| 138 | 2024-10-18 | 39.7599983215332 | 39.7599983215332 | 39.310001373291016 | 39.400001525878906 | 500 |
| 139 | 2024-10-21 | 39.72999954223633 | 39.72999954223633 | 39.20000076293945 | 39.310001373291016 | 1600 |
| 140 | 2024-10-22 | 39.79999923706055 | 39.79999923706055 | 39.5 | 39.5 | 400 |
| 141 | 2024-10-23 | 39.79999923706055 | 39.79999923706055 | 39.40999984741211 | 39.5 | 300 |
| 142 | 2024-10-24 | 39.52000045776367 | 39.52000045776367 | 39.52000045776367 | 39.52000045776367 | 100 |
| 143 | 2024-10-25 | 39.150001525878906 | 40.0 | 39.150001525878906 | 39.16999816894531 | 2100 |
| 144 | 2024-10-28 | 40.0 | 40.0 | 39.25 | 39.25 | 1000 |
| 145 | 2024-10-29 | 40.0 | 40.0 | 39.9900016784668 | 39.9900016784668 | 400 |
| 146 | 2024-10-30 | 40.13999938964844 | 40.13999938964844 | 39.56999969482422 | 39.56999969482422 | 400 |
| 147 | 2024-10-31 | 39.779998779296875 | 39.849998474121094 | 39.11000061035156 | 39.849998474121094 | 1400 |
| 148 | 2024-11-01 | 39.33000183105469 | 39.5099983215332 | 39.29999923706055 | 39.5 | 600 |
| 149 | 2024-11-04 | 39.33000183105469 | 39.45000076293945 | 39.31999969482422 | 39.439998626708984 | 1500 |
| 150 | 2024-11-05 | 40.290000915527344 | 40.290000915527344 | 39.29999923706055 | 39.38999938964844 | 700 |
| 151 | 2024-11-06 | 40.290000915527344 | 40.290000915527344 | 39.310001373291016 | 39.31999969482422 | 1100 |
| 152 | 2024-11-07 | 40.34000015258789 | 40.34000015258789 | 39.5 | 39.790000915527344 | 300 |
| 153 | 2024-11-08 | 40.70000076293945 | 42.0099983215332 | 39.720001220703125 | 40.290000915527344 | 3600 |
| 154 | 2024-11-11 | 40.70000076293945 | 40.70000076293945 | 39.619998931884766 | 39.619998931884766 | 300 |
| 155 | 2024-11-12 | 40.689998626708984 | 40.779998779296875 | 39.9900016784668 | 40.779998779296875 | 600 |
| 156 | 2024-11-13 | 40.9900016784668 | 40.9900016784668 | 40.9900016784668 | 40.9900016784668 | 100 |
| 157 | 2024-11-14 | 40.9900016784668 | 40.9900016784668 | 40.9900016784668 | 40.9900016784668 | 0 |
| 158 | 2024-11-18 | 39.310001373291016 | 41.97999954223633 | 39.22999954223633 | 41.97999954223633 | 3500 |
| 159 | 2024-11-19 | 39.0 | 40.0 | 39.0 | 40.0 | 7500 |
| 160 | 2024-11-21 | 39.5 | 39.5 | 38.869998931884766 | 39.0 | 1200 |
| 161 | 2024-11-22 | 39.650001525878906 | 39.650001525878906 | 39.2400016784668 | 39.5 | 1600 |
| 162 | 2024-11-25 | 40.4900016784668 | 40.4900016784668 | 39.88999938964844 | 39.88999938964844 | 500 |
| 163 | 2024-11-26 | 40.380001068115234 | 40.380001068115234 | 40.0 | 40.0 | 400 |
| 164 | 2024-11-27 | 40.79999923706055 | 40.79999923706055 | 39.5099983215332 | 39.5099983215332 | 1400 |
| 165 | 2024-11-28 | 39.56999969482422 | 40.4900016784668 | 39.029998779296875 | 40.029998779296875 | 1200 |
| 166 | 2024-11-29 | 39.9900016784668 | 40.0 | 39.20000076293945 | 39.20000076293945 | 1200 |
| 167 | 2024-12-02 | 39.970001220703125 | 39.970001220703125 | 39.970001220703125 | 39.970001220703125 | 100 |
| 168 | 2024-12-03 | 39.790000915527344 | 40.0 | 39.5 | 39.68000030517578 | 800 |
| 169 | 2024-12-04 | 39.70000076293945 | 39.790000915527344 | 39.40999984741211 | 39.779998779296875 | 1700 |
| 170 | 2024-12-05 | 39.7400016784668 | 39.97999954223633 | 39.45000076293945 | 39.70000076293945 | 1700 |
| 171 | 2024-12-06 | 39.779998779296875 | 39.790000915527344 | 39.33000183105469 | 39.7599983215332 | 400 |
| 172 | 2024-12-09 | 39.33000183105469 | 39.779998779296875 | 39.33000183105469 | 39.779998779296875 | 1300 |
| 173 | 2024-12-10 | 39.70000076293945 | 39.83000183105469 | 39.70000076293945 | 39.83000183105469 | 200 |
| 174 | 2024-12-11 | 39.70000076293945 | 39.70000076293945 | 39.70000076293945 | 39.70000076293945 | 0 |
| 175 | 2024-12-12 | 39.29999923706055 | 39.70000076293945 | 39.29999923706055 | 39.70000076293945 | 500 |
| 176 | 2024-12-13 | 39.0099983215332 | 39.720001220703125 | 39.0 | 39.31999969482422 | 4400 |
| 177 | 2024-12-16 | 39.0 | 39.689998626708984 | 39.0 | 39.5 | 3700 |
| 178 | 2024-12-17 | 39.0 | 39.04999923706055 | 39.0 | 39.040000915527344 | 1600 |
| 179 | 2024-12-18 | 39.43000030517578 | 39.43000030517578 | 37.5 | 39.0099983215332 | 8100 |
| 180 | 2024-12-19 | 38.0 | 39.79999923706055 | 38.0 | 39.79999923706055 | 600 |
| 181 | 2024-12-20 | 39.400001525878906 | 39.560001373291016 | 37.52000045776367 | 39.560001373291016 | 5000 |
| 182 | 2024-12-23 | 39.2400016784668 | 39.31999969482422 | 38.310001373291016 | 38.310001373291016 | 1400 |
| 183 | 2024-12-26 | 40.900001525878906 | 45.0 | 38.61000061035156 | 39.70000076293945 | 12700 |
| 184 | 2024-12-27 | 40.900001525878906 | 40.900001525878906 | 40.900001525878906 | 40.900001525878906 | 0 |
| 185 | 2024-12-30 | 42.0 | 42.27000045776367 | 40.88999938964844 | 40.88999938964844 | 2000 |
| 186 | 2025-01-02 | 41.0 | 42.290000915527344 | 40.0099983215332 | 42.290000915527344 | 300 |
| 187 | 2025-01-03 | 38.75 | 39.88999938964844 | 38.75 | 39.0 | 1500 |
| 188 | 2025-01-06 | 40.40999984741211 | 40.40999984741211 | 38.970001220703125 | 38.970001220703125 | 300 |
| 189 | 2025-01-07 | 39.189998626708984 | 40.0 | 39.189998626708984 | 39.599998474121094 | 1300 |
| 190 | 2025-01-08 | 39.9900016784668 | 40.400001525878906 | 39.02000045776367 | 40.400001525878906 | 300 |
| 191 | 2025-01-09 | 40.150001525878906 | 40.150001525878906 | 40.150001525878906 | 40.150001525878906 | 100 |
| 192 | 2025-01-10 | 39.97999954223633 | 39.97999954223633 | 38.52000045776367 | 38.52000045776367 | 200 |
| 193 | 2025-01-13 | 39.099998474121094 | 39.11000061035156 | 38.95000076293945 | 39.11000061035156 | 1000 |
| 194 | 2025-01-14 | 37.83000183105469 | 39.41999816894531 | 37.5099983215332 | 39.41999816894531 | 3600 |
| 195 | 2025-01-15 | 37.849998474121094 | 38.86000061035156 | 37.79999923706055 | 37.970001220703125 | 3200 |
| 196 | 2025-01-16 | 37.61000061035156 | 38.20000076293945 | 37.61000061035156 | 38.20000076293945 | 1400 |
| 197 | 2025-01-17 | 37.689998626708984 | 37.689998626708984 | 37.63999938964844 | 37.63999938964844 | 500 |
| 198 | 2025-01-20 | 37.5 | 37.88999938964844 | 37.5 | 37.529998779296875 | 1500 |
| 199 | 2025-01-21 | 38.349998474121094 | 38.4900016784668 | 37.66999816894531 | 38.4900016784668 | 800 |
| 200 | 2025-01-22 | 38.34000015258789 | 38.369998931884766 | 37.959999084472656 | 37.970001220703125 | 900 |
| 201 | 2025-01-23 | 38.0 | 38.619998931884766 | 38.0 | 38.619998931884766 | 1200 |
| 202 | 2025-01-24 | 43.630001068115234 | 43.630001068115234 | 38.400001525878906 | 38.400001525878906 | 9300 |
| 203 | 2025-01-27 | 44.400001525878906 | 44.400001525878906 | 42.63999938964844 | 42.63999938964844 | 2000 |
| 204 | 2025-01-28 | 45.0 | 45.0 | 43.400001525878906 | 43.400001525878906 | 1400 |
| 205 | 2025-01-29 | 45.0 | 45.0 | 45.0 | 45.0 | 0 |
| 206 | 2025-01-30 | 44.5 | 44.560001373291016 | 44.0 | 44.0099983215332 | 500 |
| 207 | 2025-01-31 | 44.380001068115234 | 44.38999938964844 | 44.380001068115234 | 44.38999938964844 | 200 |
| 208 | 2025-02-03 | 43.439998626708984 | 43.459999084472656 | 42.20000076293945 | 43.459999084472656 | 800 |
| 209 | 2025-02-04 | 43.40999984741211 | 43.43000030517578 | 42.099998474121094 | 42.11000061035156 | 1000 |
| 210 | 2025-02-05 | 42.5 | 42.5 | 42.0 | 42.13999938964844 | 800 |
| 211 | 2025-02-06 | 42.88999938964844 | 42.970001220703125 | 41.5 | 42.5 | 2200 |
| 212 | 2025-02-07 | 41.5099983215332 | 42.849998474121094 | 41.029998779296875 | 41.029998779296875 | 900 |
| 213 | 2025-02-10 | 42.0 | 42.0 | 42.0 | 42.0 | 100 |
| 214 | 2025-02-11 | 41.0 | 41.9900016784668 | 41.0 | 41.470001220703125 | 2200 |
| 215 | 2025-02-12 | 40.040000915527344 | 40.61000061035156 | 39.599998474121094 | 40.61000061035156 | 2000 |
| 216 | 2025-02-13 | 40.040000915527344 | 40.040000915527344 | 40.040000915527344 | 40.040000915527344 | 0 |
| 217 | 2025-02-14 | 41.0 | 42.029998779296875 | 41.0 | 41.4900016784668 | 3700 |
| 218 | 2025-02-17 | 42.0 | 43.4900016784668 | 40.91999816894531 | 41.0 | 800 |
| 219 | 2025-02-18 | 41.5 | 42.5 | 41.04999923706055 | 42.5 | 1500 |
| 220 | 2025-02-19 | 42.0 | 42.0 | 40.900001525878906 | 41.97999954223633 | 1900 |
| 221 | 2025-02-20 | 42.0 | 42.0 | 42.0 | 42.0 | 0 |
| 222 | 2025-02-21 | 42.2400016784668 | 42.689998626708984 | 41.16999816894531 | 42.689998626708984 | 600 |
| 223 | 2025-02-24 | 42.5 | 42.95000076293945 | 42.22999954223633 | 42.599998474121094 | 1900 |
| 224 | 2025-02-25 | 42.869998931884766 | 42.9900016784668 | 42.5 | 42.849998474121094 | 400 |
| 225 | 2025-02-26 | 41.65999984741211 | 42.970001220703125 | 41.65999984741211 | 42.970001220703125 | 1600 |
| 226 | 2025-02-27 | 41.88999938964844 | 41.88999938964844 | 41.119998931884766 | 41.119998931884766 | 200 |
| 227 | 2025-02-28 | 42.38999938964844 | 44.5 | 41.20000076293945 | 42.4900016784668 | 2900 |
| 228 | 2025-03-05 | 42.9900016784668 | 42.9900016784668 | 42.40999984741211 | 42.79999923706055 | 400 |
| 229 | 2025-03-06 | 43.0 | 43.47999954223633 | 40.27000045776367 | 40.27000045776367 | 2600 |
| 230 | 2025-03-07 | 43.0 | 43.0 | 43.0 | 43.0 | 0 |
| 231 | 2025-03-10 | 43.18000030517578 | 43.18000030517578 | 41.0099983215332 | 41.0099983215332 | 800 |
| 232 | 2025-03-11 | 43.189998626708984 | 43.189998626708984 | 42.88999938964844 | 42.88999938964844 | 1000 |
| 233 | 2025-03-12 | 41.2400016784668 | 43.18000030517578 | 40.27000045776367 | 40.279998779296875 | 1000 |
| 234 | 2025-03-13 | 42.38999938964844 | 43.5 | 42.0 | 42.0 | 1600 |
| 235 | 2025-03-14 | 41.400001525878906 | 42.9900016784668 | 40.70000076293945 | 41.70000076293945 | 8500 |
| 236 | 2025-03-17 | 41.470001220703125 | 42.20000076293945 | 40.5 | 42.20000076293945 | 5800 |
| 237 | 2025-03-18 | 41.689998626708984 | 41.70000076293945 | 41.689998626708984 | 41.689998626708984 | 400 |
| 238 | 2025-03-19 | 41.5 | 41.5 | 38.0 | 40.27000045776367 | 18500 |
| 239 | 2025-03-20 | 41.70000076293945 | 41.70000076293945 | 40.86000061035156 | 40.86000061035156 | 400 |
| 240 | 2025-03-21 | 41.689998626708984 | 41.689998626708984 | 40.2400016784668 | 41.689998626708984 | 800 |
| 241 | 2025-03-24 | 41.70000076293945 | 41.70000076293945 | 41.06999969482422 | 41.06999969482422 | 1300 |
| 242 | 2025-03-25 | 39.849998474121094 | 41.58000183105469 | 39.689998626708984 | 41.20000076293945 | 13000 |
| 243 | 2025-03-26 | 38.54999923706055 | 41.66999816894531 | 38.54999923706055 | 40.470001220703125 | 9300 |
| 244 | 2025-03-27 | 38.4900016784668 | 39.0 | 38.400001525878906 | 39.0 | 2900 |
| 245 | 2025-03-28 | 39.040000915527344 | 39.9900016784668 | 37.560001373291016 | 38.4900016784668 | 4700 |
| 246 | 2025-03-31 | 37.5 | 39.04999923706055 | 37.04999923706055 | 39.04999923706055 | 11900 |
| 247 | 2025-04-01 | 37.099998474121094 | 37.470001220703125 | 35.0 | 37.040000915527344 | 3600 |
| 248 | 2025-04-02 | 35.13999938964844 | 37.61000061035156 | 35.13999938964844 | 37.61000061035156 | 14900 |
| 249 | 2025-04-03 | 34.31999969482422 | 35.5 | 34.31999969482422 | 35.15999984741211 | 6900 |
| 250 | 2025-04-04 | 34.29999923706055 | 34.310001373291016 | 33.349998474121094 | 34.0 | 5000 |
| 251 | 2025-04-07 | 34.119998931884766 | 34.9900016784668 | 33.130001068115234 | 34.9900016784668 | 1100 |
| 252 | 2025-04-08 | 32.9900016784668 | 34.43000030517578 | 32.33000183105469 | 34.43000030517578 | 12100 |
| 253 | 2025-04-09 | 32.4900016784668 | 34.0 | 31.510000228881836 | 32.40999984741211 | 6200 |
| 254 | 2025-04-10 | 32.5 | 32.88999938964844 | 32.0099983215332 | 32.4900016784668 | 1500 |
| 255 | 2025-04-11 | 32.5 | 33.040000915527344 | 32.20000076293945 | 33.040000915527344 | 1200 |