ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ENGI4.SA | ENGI4.SA | ENGI4.SA | ENGI4.SA | ENGI4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 7.402475833892822 | 7.495007134794037 | 7.365463490021114 | 7.47650052163624 | 14400 |
| 5 | 2024-04-12 | 7.393222332000732 | 7.430234674894654 | 7.272932438206453 | 7.402475638335178 | 17900 |
| 6 | 2024-04-15 | 7.18040132522583 | 7.38396920389188 | 7.18040132522583 | 7.38396920389188 | 24100 |
| 7 | 2024-04-16 | 7.3006911277771 | 7.374715810046681 | 7.226666445507518 | 7.3099444336717525 | 4700 |
| 8 | 2024-04-17 | 7.235920429229736 | 7.3006918116721495 | 7.217414256928769 | 7.3006918116721495 | 4600 |
| 9 | 2024-04-18 | 7.208160877227783 | 7.235920356009312 | 7.124882882105143 | 7.235920356009312 | 3500 |
| 10 | 2024-04-19 | 7.3099446296691895 | 7.3099446296691895 | 7.2081604682084786 | 7.2081604682084786 | 4800 |
| 11 | 2024-04-22 | 7.402475833892822 | 7.467247215057341 | 7.217414114534279 | 7.319197839570506 | 32300 |
| 12 | 2024-04-23 | 7.393222332000732 | 7.4487412875635455 | 7.263679131872007 | 7.4487412875635455 | 6300 |
| 13 | 2024-04-24 | 7.198907852172852 | 7.532019384055954 | 7.189654545710185 | 7.235920195579648 | 18500 |
| 14 | 2024-04-25 | 7.2266669273376465 | 7.235920233849254 | 7.134136068331276 | 7.198907890246705 | 12700 |
| 15 | 2024-04-26 | 7.328450679779053 | 7.54127142288685 | 7.217413655230137 | 7.23591982598829 | 77600 |
| 16 | 2024-04-29 | 7.152641773223877 | 7.356209649749432 | 7.152641773223877 | 7.328450614470539 | 7000 |
| 17 | 2024-04-30 | 7.050858020782471 | 7.254426350264216 | 7.013845677462505 | 7.254426350264216 | 11900 |
| 18 | 2024-05-02 | 7.18040132522583 | 7.337703556311365 | 7.134135677645316 | 7.14338854242827 | 19500 |
| 19 | 2024-05-03 | 7.4487409591674805 | 7.4487409591674805 | 7.180401264406 | 7.180401264406 | 14300 |
| 20 | 2024-05-06 | 7.3099446296691895 | 7.448741133257083 | 7.2821851524628425 | 7.448741133257083 | 13800 |
| 21 | 2024-05-07 | 7.383969783782959 | 7.4024759560241415 | 7.282185615845481 | 7.30994509481823 | 28900 |
| 22 | 2024-05-08 | 7.3654632568359375 | 7.374716121899954 | 7.208160579750292 | 7.26367909380018 | 13600 |
| 23 | 2024-05-09 | 7.4209818840026855 | 7.485753260252843 | 7.263678772649979 | 7.272932078526807 | 13100 |
| 24 | 2024-05-10 | 7.439487934112549 | 7.587537304750592 | 7.346957077463771 | 7.356209942517685 | 9600 |
| 25 | 2024-05-13 | 7.383969783782959 | 7.541272027222035 | 7.346957439300595 | 7.541272027222035 | 6200 |
| 26 | 2024-05-14 | 7.495007038116455 | 7.532019381510744 | 7.300691573463532 | 7.402475738408795 | 3600 |
| 27 | 2024-05-15 | 7.6800689697265625 | 7.6800689697265625 | 7.4487415964362675 | 7.495007247583106 | 6000 |
| 28 | 2024-05-16 | 7.5042595863342285 | 7.726334532819372 | 7.5042595863342285 | 7.680068882199806 | 2700 |
| 29 | 2024-05-17 | 7.430234432220459 | 7.541271457275713 | 7.430234432220459 | 7.4765000799377725 | 4000 |
| 30 | 2024-05-20 | 7.383969783782959 | 7.513512989471236 | 7.365463611541776 | 7.4024759560241415 | 5900 |
| 31 | 2024-05-21 | 7.5042595863342285 | 7.5135128929469195 | 7.365463516919416 | 7.383969688922854 | 17500 |
| 32 | 2024-05-22 | 7.235920429229736 | 7.513513013744258 | 7.235920429229736 | 7.513513013744258 | 21900 |
| 33 | 2024-05-23 | 7.198907852172852 | 7.226666889116981 | 7.087870380730526 | 7.226666889116981 | 8600 |
| 34 | 2024-05-24 | 7.374716281890869 | 7.532019403611059 | 7.3099449013717805 | 7.3099449013717805 | 15900 |
| 35 | 2024-05-27 | 7.319197654724121 | 7.393222340598045 | 7.263679140318678 | 7.356209997661083 | 7700 |
| 36 | 2024-05-28 | 7.328450679779053 | 7.411728668801697 | 7.300691203030867 | 7.38396919205351 | 4800 |
| 37 | 2024-05-29 | 7.319197654724121 | 7.476500332817174 | 7.319197654724121 | 7.319197654724121 | 5800 |
| 38 | 2024-05-31 | 7.208160877227783 | 7.3284512165778315 | 7.208160877227783 | 7.319197909910006 | 7100 |
| 39 | 2024-06-03 | 7.541271686553955 | 7.541271686553955 | 7.24517294407095 | 7.24517294407095 | 16900 |
| 40 | 2024-06-04 | 7.485753536224365 | 7.559778221080362 | 7.346957031508411 | 7.559778221080362 | 5300 |
| 41 | 2024-06-05 | 7.383969783782959 | 7.476500644988871 | 7.365463611541776 | 7.457994913969639 | 4300 |
| 42 | 2024-06-06 | 7.4209818840026855 | 7.587536977566493 | 7.393221966372202 | 7.393221966372202 | 5700 |
| 43 | 2024-06-07 | 7.337703704833984 | 7.624549578462246 | 7.319197533671577 | 7.420982136897699 | 11700 |
| 44 | 2024-06-10 | 7.208160877227783 | 7.3284512165778315 | 7.078617672431857 | 7.3284512165778315 | 8700 |
| 45 | 2024-06-11 | 7.198907852172852 | 7.30994488239324 | 7.106376552433924 | 7.106376552433924 | 33000 |
| 46 | 2024-06-12 | 7.078617572784424 | 7.245173119463114 | 7.078617572784424 | 7.217414082294303 | 9100 |
| 47 | 2024-06-13 | 7.0878705978393555 | 7.180401900412613 | 7.01384590875831 | 7.180401900412613 | 5800 |
| 48 | 2024-06-14 | 7.272932052612305 | 7.300691087700059 | 6.9398205430058875 | 7.087869906732336 | 18000 |
| 49 | 2024-06-17 | 6.875049114227295 | 7.448741313526577 | 6.875049114227295 | 7.263679157189994 | 13700 |
| 50 | 2024-06-18 | 7.124882221221924 | 7.208160208619941 | 7.060110845442937 | 7.060110845442937 | 6100 |
| 51 | 2024-06-19 | 7.0878705978393555 | 7.254426589493659 | 7.060111560044939 | 7.217414244953136 | 4900 |
| 52 | 2024-06-20 | 7.0878705978393555 | 7.161895286920402 | 7.0786177323152 | 7.115630076855723 | 2800 |
| 53 | 2024-06-21 | 7.235920429229736 | 7.346957463035545 | 7.060111571759564 | 7.060111571759564 | 5800 |
| 54 | 2024-06-24 | 7.328450679779053 | 7.402475362811663 | 7.24517269075641 | 7.328450679779053 | 6600 |
| 55 | 2024-06-25 | 7.263679027557373 | 7.328450847302505 | 7.180401477852975 | 7.328450847302505 | 4300 |
| 56 | 2024-06-26 | 7.152641773223877 | 7.171147943817109 | 7.041604749664484 | 7.1433884673163055 | 5400 |
| 57 | 2024-06-27 | 7.3654632568359375 | 7.3839694281859005 | 7.134135894350442 | 7.152642065700404 | 5700 |
| 58 | 2024-06-28 | 7.235920429229736 | 7.411729286699909 | 7.235920429229736 | 7.383969807637481 | 3800 |
| 59 | 2024-07-01 | 7.208160877227783 | 7.309945044464127 | 7.1804018396682014 | 7.2451732214551905 | 6500 |
| 60 | 2024-07-02 | 7.11562967300415 | 7.282185213983549 | 7.11562967300415 | 7.282185213983549 | 13400 |
| 61 | 2024-07-03 | 7.319197654724121 | 7.356209997661083 | 7.143388805162587 | 7.18040158932148 | 7600 |
| 62 | 2024-07-04 | 7.356210231781006 | 7.383969710478171 | 7.235920334018481 | 7.319197887666084 | 5700 |
| 63 | 2024-07-05 | 7.272932052612305 | 7.3839690754071405 | 7.272932052612305 | 7.356209599097478 | 2800 |
| 64 | 2024-07-08 | 7.495007038116455 | 7.495007038116455 | 7.272932536528784 | 7.272932536528784 | 6400 |
| 65 | 2024-07-09 | 7.476500511169434 | 7.5875375426291125 | 7.374716345053757 | 7.495007124301322 | 15500 |
| 66 | 2024-07-10 | 7.4209818840026855 | 7.587536977566493 | 7.411728578125858 | 7.49500656612967 | 2300 |
| 67 | 2024-07-11 | 7.550525188446045 | 7.550525188446045 | 7.420982426476161 | 7.420982426476161 | 3300 |
| 68 | 2024-07-12 | 7.744840145111084 | 7.744840145111084 | 7.411729054145531 | 7.57828415840637 | 6400 |
| 69 | 2024-07-15 | 7.6430559158325195 | 7.735586327093179 | 7.6338026099733085 | 7.6430559158325195 | 1500 |
| 70 | 2024-07-16 | 7.587536811828613 | 7.7355861728486754 | 7.559777777248301 | 7.60604342317802 | 8500 |
| 71 | 2024-07-17 | 7.53201961517334 | 7.569031959715847 | 7.4117292747992165 | 7.550525346222643 | 4200 |
| 72 | 2024-07-18 | 7.411728858947754 | 7.5135125801178715 | 7.402475552720329 | 7.5135125801178715 | 10600 |
| 73 | 2024-07-19 | 7.356210231781006 | 7.467247264125774 | 7.309945022248326 | 7.467247264125774 | 4300 |
| 74 | 2024-07-22 | 7.439487934112549 | 7.5412716558152395 | 7.30994473480426 | 7.319197599858174 | 5300 |
| 75 | 2024-07-23 | 7.3006911277771 | 7.457994239432826 | 7.3006911277771 | 7.43948762764352 | 4200 |
| 76 | 2024-07-24 | 7.161894798278809 | 7.337703643462185 | 7.161894798278809 | 7.337703643462185 | 11600 |
| 77 | 2024-07-25 | 7.0601115226745605 | 7.198908034577822 | 7.0601115226745605 | 7.161895249011264 | 12400 |
| 78 | 2024-07-26 | 7.106376647949219 | 7.309944980644653 | 7.01384578818854 | 7.300691674057614 | 6500 |
| 79 | 2024-07-29 | 7.097123622894287 | 7.208160652108696 | 7.078617451358553 | 7.208160652108696 | 5100 |
| 80 | 2024-07-30 | 7.078617572784424 | 7.161895125512799 | 6.995339578834108 | 6.995339578834108 | 10600 |
| 81 | 2024-07-31 | 7.069364070892334 | 7.106376413575912 | 6.986086520465247 | 7.087870242234123 | 16500 |
| 82 | 2024-08-01 | 7.24517297744751 | 7.393222349371037 | 7.180401597841933 | 7.393222349371037 | 8200 |
| 83 | 2024-08-02 | 7.430234432220459 | 7.448741044284918 | 7.189654211267408 | 7.189654211267408 | 6600 |
| 84 | 2024-08-05 | 7.106376647949219 | 7.3932225338182915 | 7.106376647949219 | 7.3932225338182915 | 16000 |
| 85 | 2024-08-06 | 7.134135723114014 | 7.189654235831323 | 7.078617210396704 | 7.1711480649255535 | 8700 |
| 86 | 2024-08-07 | 7.069364070892334 | 7.180401540164996 | 7.060111205832404 | 7.180401540164996 | 10600 |
| 87 | 2024-08-08 | 7.402475833892822 | 7.402475833892822 | 7.161895157504773 | 7.235920286470133 | 20600 |
| 88 | 2024-08-09 | 7.633803367614746 | 7.680069019058768 | 7.402475992838542 | 7.402475992838542 | 19900 |
| 89 | 2024-08-12 | 7.726334095001221 | 7.772598860555274 | 7.587537151007545 | 7.633802799005437 | 54900 |
| 90 | 2024-08-13 | 7.678933143615723 | 7.76425385952795 | 7.584131142692512 | 7.678933143615723 | 24200 |
| 91 | 2024-08-14 | 8.010738372802734 | 8.086579612225096 | 7.688412653208254 | 7.773734273583133 | 57000 |
| 92 | 2024-08-15 | 8.029699325561523 | 8.058139564996168 | 7.878016843111539 | 7.878016843111539 | 7400 |
| 93 | 2024-08-16 | 8.010738372802734 | 8.18138161355249 | 7.982298134044071 | 8.10554037413013 | 9400 |
| 94 | 2024-08-19 | 8.181381225585938 | 8.342544077740728 | 8.010737992928197 | 8.029698753934099 | 23900 |
| 95 | 2024-08-20 | 7.849575519561768 | 8.361504338139733 | 7.802174518858479 | 8.266703240832046 | 24500 |
| 96 | 2024-08-21 | 7.90645694732666 | 7.97281780623887 | 7.773734325403346 | 7.84957556533127 | 9000 |
| 97 | 2024-08-22 | 7.688412666320801 | 7.972817766689151 | 7.688412666320801 | 7.8969765271374435 | 16900 |
| 98 | 2024-08-23 | 8.10554027557373 | 8.10554027557373 | 7.678933082985403 | 7.821135179148553 | 54500 |
| 99 | 2024-08-26 | 8.10554027557373 | 8.10554027557373 | 7.963337275311702 | 8.10554027557373 | 5500 |
| 100 | 2024-08-27 | 8.020218849182129 | 8.0581394693445 | 7.934897227792069 | 8.0581394693445 | 6000 |
| 101 | 2024-08-28 | 7.868536472320557 | 8.096060196295877 | 7.859056091130191 | 8.096060196295877 | 4700 |
| 102 | 2024-08-29 | 7.70737361907959 | 7.963337582879112 | 7.612571615243374 | 7.896976722653109 | 11500 |
| 103 | 2024-08-30 | 7.716854095458984 | 7.840096340326511 | 7.716854095458984 | 7.77373457518312 | 6000 |
| 104 | 2024-09-02 | 7.764254093170166 | 7.811655095058164 | 7.697893232986317 | 7.802174713860782 | 8000 |
| 105 | 2024-09-03 | 7.745294094085693 | 7.859055954089657 | 7.735813713060639 | 7.735813713060639 | 7200 |
| 106 | 2024-09-04 | 8.20034122467041 | 8.20034122467041 | 7.81165465829882 | 7.840095800300786 | 9500 |
| 107 | 2024-09-05 | 8.048659324645996 | 8.200341809749975 | 7.868536599609754 | 7.868536599609754 | 10500 |
| 108 | 2024-09-06 | 7.925416946411133 | 8.048659189513682 | 7.896976706956363 | 7.963337567050462 | 4000 |
| 109 | 2024-09-09 | 7.944377422332764 | 8.143460899535691 | 7.8685361837886845 | 7.925416660647304 | 3300 |
| 110 | 2024-09-10 | 8.010738372802734 | 8.048658992513914 | 7.878016655863046 | 7.9064568946217095 | 2800 |
| 111 | 2024-09-11 | 7.925416946411133 | 8.010738568874352 | 7.925416946411133 | 8.010738568874352 | 3800 |
| 112 | 2024-09-12 | 7.8400959968566895 | 8.029699094462286 | 7.830615615951688 | 7.982298094036166 | 7400 |
| 113 | 2024-09-13 | 8.048659324645996 | 8.152941711229177 | 7.878016980953484 | 7.878016980953484 | 8400 |
| 114 | 2024-09-16 | 8.048659324645996 | 8.228782953781165 | 8.048659324645996 | 8.228782953781165 | 900 |
| 115 | 2024-09-17 | 8.00125789642334 | 8.143460896718452 | 7.982298038843319 | 8.143460896718452 | 1500 |
| 116 | 2024-09-18 | 7.982298374176025 | 8.22878286176315 | 7.982298374176025 | 8.086579855494156 | 4300 |
| 117 | 2024-09-19 | 7.754774570465088 | 8.11502091695675 | 7.754774570465088 | 8.010738532596667 | 8400 |
| 118 | 2024-09-20 | 7.641012668609619 | 7.75477452941015 | 7.622051906426747 | 7.75477452941015 | 7100 |
| 119 | 2024-09-23 | 7.470369338989258 | 7.536730197664264 | 7.413488409246632 | 7.517769887750055 | 5100 |
| 120 | 2024-09-24 | 7.517769813537598 | 7.678933124291598 | 7.4229682649024 | 7.489329574971759 | 6200 |
| 121 | 2024-09-25 | 7.584131240844727 | 7.650492099890471 | 7.460888999689132 | 7.536730239769668 | 3100 |
| 122 | 2024-09-26 | 7.555690765380859 | 7.5841314572473 | 7.470369593880461 | 7.508290215002741 | 9600 |
| 123 | 2024-09-27 | 7.527250289916992 | 7.5367302188760545 | 7.422968359070627 | 7.508289979949421 | 3500 |
| 124 | 2024-09-30 | 7.441928863525391 | 7.51777010537771 | 7.413488623855501 | 7.451409244781661 | 3900 |
| 125 | 2024-10-01 | 7.460888862609863 | 7.460888862609863 | 7.366087314250987 | 7.432448624126921 | 29100 |
| 126 | 2024-10-02 | 7.413488388061523 | 7.622051796521816 | 7.413488388061523 | 7.460888936686867 | 6800 |
| 127 | 2024-10-03 | 7.280766010284424 | 7.441928875504757 | 7.204924768310023 | 7.441928875504757 | 22200 |
| 128 | 2024-10-04 | 7.280766010284424 | 7.328167012543155 | 7.195444839087952 | 7.280766010284424 | 17900 |
| 129 | 2024-10-07 | 7.328166961669922 | 7.404008203117822 | 7.252325720222022 | 7.394528273961563 | 8500 |
| 130 | 2024-10-08 | 7.280766010284424 | 7.290246391555954 | 7.233365460075153 | 7.242845389297223 | 8800 |
| 131 | 2024-10-09 | 7.167004108428955 | 7.242845349991781 | 7.15752417925833 | 7.242845349991781 | 9500 |
| 132 | 2024-10-10 | 7.2238850593566895 | 7.233365440602698 | 7.119603577947347 | 7.233365440602698 | 4000 |
| 133 | 2024-10-11 | 7.185964107513428 | 7.242845036221384 | 7.034281630958876 | 7.214404797892125 | 13200 |
| 134 | 2024-10-14 | 7.2997260093688965 | 7.375567700157322 | 7.167003841575673 | 7.204924460945166 | 3300 |
| 135 | 2024-10-15 | 7.252325534820557 | 7.366087394084151 | 7.252325534820557 | 7.347127084206885 | 3400 |
| 136 | 2024-10-16 | 7.318686485290527 | 7.508290038494092 | 7.261805554944294 | 7.290246246142136 | 6400 |
| 137 | 2024-10-17 | 7.2712860107421875 | 7.318686560493051 | 7.223885008941869 | 7.318686560493051 | 3600 |
| 138 | 2024-10-18 | 7.157524108886719 | 7.261805588985598 | 7.110123107351263 | 7.261805588985598 | 9000 |
| 139 | 2024-10-21 | 7.167004108428955 | 7.252325731211863 | 7.167004108428955 | 7.167004108428955 | 9700 |
| 140 | 2024-10-22 | 7.148043632507324 | 7.1859642524105904 | 7.129083322555691 | 7.157524013507865 | 12500 |
| 141 | 2024-10-23 | 7.072202205657959 | 7.176484133658656 | 7.0342815867576025 | 7.157523824208478 | 6800 |
| 142 | 2024-10-24 | 7.17648458480835 | 7.17648458480835 | 7.024801647621942 | 7.062722268906178 | 4300 |
| 143 | 2024-10-25 | 7.185964107513428 | 7.185964107513428 | 7.110122869236152 | 7.157523869184168 | 7500 |
| 144 | 2024-10-28 | 7.129083156585693 | 7.299725942177707 | 7.129083156585693 | 7.204924394626588 | 4100 |
| 145 | 2024-10-29 | 7.110123157501221 | 7.204924709191346 | 7.10064277630748 | 7.167004088515296 | 2800 |
| 146 | 2024-10-30 | 7.195444583892822 | 7.204924512778676 | 7.110122963672925 | 7.110122963672925 | 10000 |
| 147 | 2024-10-31 | 7.148043632507324 | 7.214404943362763 | 7.148043632507324 | 7.204924562362224 | 2500 |
| 148 | 2024-11-01 | 6.929999828338623 | 7.157523999357863 | 6.901559589492122 | 7.157523999357863 | 19200 |
| 149 | 2024-11-04 | 7.110123157501221 | 7.110123157501221 | 6.87311905225118 | 6.87311905225118 | 15400 |
| 150 | 2024-11-05 | 7.072202205657959 | 7.1101228245583155 | 7.015321277307425 | 7.1101228245583155 | 4700 |
| 151 | 2024-11-06 | 7.09116268157959 | 7.09116268157959 | 6.8731188917590496 | 6.996361132103147 | 11800 |
| 152 | 2024-11-07 | 6.873118877410889 | 7.1101229766319545 | 6.873118877410889 | 7.091162666776246 | 8400 |
| 153 | 2024-11-08 | 7.005841255187988 | 7.005841255187988 | 6.692995907220719 | 6.8636387010075595 | 15600 |
| 154 | 2024-11-11 | 6.901559829711914 | 7.015321693156475 | 6.806757824791985 | 7.015321693156475 | 6400 |
| 155 | 2024-11-12 | 6.730916500091553 | 6.854158743339083 | 6.721436570945296 | 6.854158743339083 | 11200 |
| 156 | 2024-11-13 | 6.80675745010376 | 6.929999688076043 | 6.740396592772098 | 6.740396592772098 | 9000 |
| 157 | 2024-11-14 | 6.835198402404785 | 6.9679205742045465 | 6.749876780223069 | 6.778317471633459 | 4900 |
| 158 | 2024-11-18 | 6.854158401489258 | 6.901559401004794 | 6.778317163903947 | 6.854158401489258 | 4400 |
| 159 | 2024-11-19 | 6.967920303344727 | 7.091162541249938 | 6.854158446224271 | 6.854158446224271 | 3400 |
| 160 | 2024-11-21 | 6.8446784019470215 | 6.892079404102323 | 6.816238162293407 | 6.892079404102323 | 5000 |
| 161 | 2024-11-22 | 6.948960304260254 | 6.948960304260254 | 6.863638681583564 | 6.873119062791844 | 1400 |
| 162 | 2024-11-25 | 6.901559829711914 | 7.062722243566977 | 6.892079448400136 | 6.948960380122417 | 1900 |
| 163 | 2024-11-26 | 7.185964107513428 | 7.223884726652065 | 6.929999702302903 | 6.929999702302903 | 8400 |
| 164 | 2024-11-27 | 6.939480304718018 | 7.185964336990398 | 6.939480304718018 | 7.110123096291204 | 13200 |
| 165 | 2024-11-28 | 6.797277927398682 | 6.977401104721807 | 6.787797546042456 | 6.948960412702592 | 21000 |
| 166 | 2024-11-29 | 6.787797451019287 | 6.873119073833041 | 6.645595349062307 | 6.873119073833041 | 17100 |
| 167 | 2024-12-02 | 6.636115074157715 | 6.816238251845074 | 6.636115074157715 | 6.778317630442416 | 26700 |
| 168 | 2024-12-03 | 6.683516025543213 | 6.76883719701839 | 6.664555714987678 | 6.721436646654283 | 13500 |
| 169 | 2024-12-04 | 6.645595073699951 | 6.72143631214769 | 6.645595073699951 | 6.692995621705069 | 11000 |
| 170 | 2024-12-05 | 6.711956024169922 | 6.787797263666845 | 6.664555475509068 | 6.664555475509068 | 5200 |
| 171 | 2024-12-06 | 6.683516025543213 | 6.702476336098748 | 6.636115023129646 | 6.69299595479625 | 13500 |
| 172 | 2024-12-09 | 6.541313171386719 | 6.740396649145621 | 6.4844322423198095 | 6.740396649145621 | 26900 |
| 173 | 2024-12-10 | 6.636115074157715 | 6.636115074157715 | 6.512872828574342 | 6.550793449977001 | 14900 |
| 174 | 2024-12-11 | 6.8446784019470215 | 6.958440716709853 | 6.531833053460517 | 6.617154676520276 | 14500 |
| 175 | 2024-12-12 | 6.6076741218566895 | 6.740396743588558 | 6.541313263040202 | 6.740396743588558 | 12400 |
| 176 | 2024-12-13 | 6.503392696380615 | 6.6266344860701 | 6.503392696380615 | 6.607674175960222 | 8700 |
| 177 | 2024-12-16 | 6.2758684158325195 | 6.5413132048869675 | 6.2758684158325195 | 6.5128725141831385 | 10800 |
| 178 | 2024-12-17 | 6.493912220001221 | 6.569753459327746 | 6.285348811853276 | 6.285348811853276 | 9600 |
| 179 | 2024-12-18 | 6.266388416290283 | 6.550793059873772 | 6.266388416290283 | 6.455991512012609 | 8000 |
| 180 | 2024-12-19 | 6.446511745452881 | 6.531832914649987 | 6.218987572811882 | 6.418071054354212 | 14600 |
| 181 | 2024-12-20 | 6.598194122314453 | 6.6835157422222204 | 6.455991573151321 | 6.522352883307301 | 9500 |
| 182 | 2024-12-23 | 6.617154598236084 | 6.626634527325317 | 6.465472116412732 | 6.465472116412732 | 3600 |
| 183 | 2024-12-26 | 6.342229843139648 | 6.617154566135509 | 6.247428292459946 | 6.617154566135509 | 39400 |
| 184 | 2024-12-27 | 6.22846794128418 | 6.399110731383265 | 6.20950763127317 | 6.361190111361246 | 16300 |
| 185 | 2024-12-30 | 6.304309368133545 | 6.3232696787063745 | 6.256908365676741 | 6.313789297395229 | 3200 |
| 186 | 2025-01-02 | 6.143146514892578 | 6.323269691730182 | 5.972503719385646 | 6.304309381118301 | 29400 |
| 187 | 2025-01-03 | 6.0104241371154785 | 6.162106616875041 | 6.000943756105782 | 6.143146306905096 | 9000 |
| 188 | 2025-01-06 | 6.266388416290283 | 6.304309035434748 | 6.0199039398018215 | 6.0199039398018215 | 12500 |
| 189 | 2025-01-07 | 6.399110794067383 | 6.399110794067383 | 6.323269553280422 | 6.342229863477162 | 6600 |
| 190 | 2025-01-08 | 6.304309368133545 | 6.399110920997693 | 6.162106812812593 | 6.342229989279204 | 7300 |
| 191 | 2025-01-09 | 6.342229843139648 | 6.43703139381935 | 6.21898760123131 | 6.21898760123131 | 4000 |
| 192 | 2025-01-10 | 6.2758684158325195 | 6.342229726108492 | 6.2284678673920615 | 6.323269416322421 | 4300 |
| 193 | 2025-01-13 | 6.256908416748047 | 6.31378934893082 | 6.228468176681393 | 6.31378934893082 | 2600 |
| 194 | 2025-01-14 | 6.048344612121582 | 6.256908016793268 | 6.048344612121582 | 6.256908016793268 | 20600 |
| 195 | 2025-01-15 | 6.29482889175415 | 6.304309272922118 | 6.162106719748793 | 6.2379479608947115 | 12900 |
| 196 | 2025-01-16 | 6.162106513977051 | 6.361189991361803 | 6.048344656057032 | 6.361189991361803 | 13200 |
| 197 | 2025-01-17 | 6.181066989898682 | 6.266388611658534 | 6.124186059408597 | 6.16210667973532 | 4500 |
| 198 | 2025-01-20 | 6.389630317687988 | 6.389630317687988 | 6.0957452879950145 | 6.0957452879950145 | 15400 |
| 199 | 2025-01-21 | 6.304309368133545 | 6.408591302308839 | 6.27586867624957 | 6.27586867624957 | 2400 |
| 200 | 2025-01-22 | 6.455991744995117 | 6.455991744995117 | 6.2000273305080675 | 6.361190193712775 | 7500 |
| 201 | 2025-01-23 | 6.237947940826416 | 6.361190183316775 | 6.06730514879708 | 6.361190183316775 | 12300 |
| 202 | 2025-01-24 | 6.2758684158325195 | 6.351709654976807 | 6.266388486964205 | 6.266388486964205 | 3100 |
| 203 | 2025-01-27 | 6.493912220001221 | 6.541313220605021 | 6.351709670239264 | 6.351709670239264 | 11700 |
| 204 | 2025-01-28 | 6.588713645935059 | 6.636114645652349 | 6.256908004062328 | 6.607673955412088 | 7200 |
| 205 | 2025-01-29 | 6.304309368133545 | 6.664555721066767 | 6.304309368133545 | 6.626634647871647 | 4700 |
| 206 | 2025-01-30 | 6.797277927398682 | 6.797277927398682 | 6.446511954108659 | 6.446511954108659 | 11300 |
| 207 | 2025-01-31 | 6.6076741218566895 | 6.797277673452454 | 6.6076741218566895 | 6.797277673452454 | 2500 |
| 208 | 2025-02-03 | 6.80675745010376 | 6.977400687926748 | 6.484432188087053 | 6.503392497617447 | 9700 |
| 209 | 2025-02-04 | 6.835198402404785 | 6.873119022919003 | 6.749876780223069 | 6.806757710994395 | 19000 |
| 210 | 2025-02-05 | 6.939480304718018 | 6.939480304718018 | 6.683515891333513 | 6.749876750920581 | 14900 |
| 211 | 2025-02-06 | 6.920519828796387 | 6.986880686794109 | 6.835198209028525 | 6.967920377073411 | 5200 |
| 212 | 2025-02-07 | 6.778317451477051 | 6.967920553484323 | 6.759357141276324 | 6.863638621355597 | 5000 |
| 213 | 2025-02-10 | 6.7024760246276855 | 6.863638430835616 | 6.6835157149532565 | 6.778317263325404 | 5100 |
| 214 | 2025-02-11 | 6.854158401489258 | 6.8825990916084665 | 6.702475926318636 | 6.711955854992083 | 5200 |
| 215 | 2025-02-12 | 6.7024760246276855 | 6.768836882463469 | 6.645595095604397 | 6.7214363343021155 | 5800 |
| 216 | 2025-02-13 | 6.825717926025391 | 6.825717926025391 | 6.636114826099471 | 6.6835158271056745 | 5400 |
| 217 | 2025-02-14 | 6.920519828796387 | 7.129083235724065 | 6.816237899307827 | 6.816237899307827 | 12600 |
| 218 | 2025-02-17 | 7.110123157501221 | 7.204924709191346 | 6.78779742970534 | 6.78779742970534 | 9400 |
| 219 | 2025-02-18 | 7.043761730194092 | 7.110123041317523 | 7.005841110137688 | 7.110123041317523 | 2900 |
| 220 | 2025-02-19 | 6.882599353790283 | 7.04376176377358 | 6.882599353790283 | 6.977400904383238 | 7300 |
| 221 | 2025-02-20 | 6.854158401489258 | 6.892079020281913 | 6.749876473784738 | 6.892079020281913 | 4600 |
| 222 | 2025-02-21 | 6.882599353790283 | 7.185964315687738 | 6.863638591622241 | 6.986880833417808 | 134300 |
| 223 | 2025-02-24 | 6.816237926483154 | 7.09116264455408 | 6.7972776166868645 | 7.07220233475779 | 195400 |
| 224 | 2025-02-25 | 6.929999828338623 | 7.015321448977019 | 6.797277658939576 | 6.854158588682025 | 98500 |
| 225 | 2025-02-26 | 6.909999847412109 | 7.0 | 6.809999942779541 | 6.889999866485596 | 65000 |
| 226 | 2025-02-27 | 6.820000171661377 | 6.940000057220459 | 6.809999942779541 | 6.920000076293945 | 27200 |
| 227 | 2025-02-28 | 6.789999961853027 | 6.909999847412109 | 6.789999961853027 | 6.820000171661377 | 27900 |
| 228 | 2025-03-05 | 6.710000038146973 | 6.929999828338623 | 6.670000076293945 | 6.789999961853027 | 20400 |
| 229 | 2025-03-06 | 6.800000190734863 | 6.849999904632568 | 6.659999847412109 | 6.690000057220459 | 15400 |
| 230 | 2025-03-07 | 6.869999885559082 | 6.989999771118164 | 6.71999979019165 | 6.75 | 32400 |
| 231 | 2025-03-10 | 6.880000114440918 | 6.989999771118164 | 6.829999923706055 | 6.989999771118164 | 6800 |
| 232 | 2025-03-11 | 6.940000057220459 | 6.940000057220459 | 6.789999961853027 | 6.840000152587891 | 19700 |
| 233 | 2025-03-12 | 6.949999809265137 | 6.980000019073486 | 6.880000114440918 | 6.880000114440918 | 18100 |
| 234 | 2025-03-13 | 7.070000171661377 | 7.090000152587891 | 6.929999828338623 | 6.96999979019165 | 18500 |
| 235 | 2025-03-14 | 7.179999828338623 | 7.28000020980835 | 7.050000190734863 | 7.190000057220459 | 24400 |
| 236 | 2025-03-17 | 7.300000190734863 | 7.400000095367432 | 7.090000152587891 | 7.119999885559082 | 21300 |
| 237 | 2025-03-18 | 7.260000228881836 | 7.46999979019165 | 7.260000228881836 | 7.449999809265137 | 9200 |
| 238 | 2025-03-19 | 7.590000152587891 | 7.590000152587891 | 7.199999809265137 | 7.199999809265137 | 15400 |
| 239 | 2025-03-20 | 7.53000020980835 | 7.650000095367432 | 7.400000095367432 | 7.579999923706055 | 11200 |
| 240 | 2025-03-21 | 7.5 | 7.559999942779541 | 7.5 | 7.519999980926514 | 6700 |
| 241 | 2025-03-24 | 7.329999923706055 | 7.510000228881836 | 7.210000038146973 | 7.5 | 19100 |
| 242 | 2025-03-25 | 7.380000114440918 | 7.519999980926514 | 7.28000020980835 | 7.320000171661377 | 8400 |
| 243 | 2025-03-26 | 7.349999904632568 | 7.429999828338623 | 7.21999979019165 | 7.340000152587891 | 10300 |
| 244 | 2025-03-27 | 7.230000019073486 | 7.349999904632568 | 7.210000038146973 | 7.309999942779541 | 12800 |
| 245 | 2025-03-28 | 7.239999771118164 | 7.349999904632568 | 7.150000095367432 | 7.349999904632568 | 13400 |
| 246 | 2025-03-31 | 7.099999904632568 | 7.179999828338623 | 7.070000171661377 | 7.099999904632568 | 16200 |
| 247 | 2025-04-01 | 7.190000057220459 | 7.199999809265137 | 7.070000171661377 | 7.139999866485596 | 5100 |
| 248 | 2025-04-02 | 7.119999885559082 | 7.199999809265137 | 7.090000152587891 | 7.130000114440918 | 10400 |
| 249 | 2025-04-03 | 7.599999904632568 | 7.619999885559082 | 7.179999828338623 | 7.179999828338623 | 32000 |
| 250 | 2025-04-04 | 7.440000057220459 | 7.5 | 7.309999942779541 | 7.429999828338623 | 7800 |
| 251 | 2025-04-07 | 7.25 | 7.46999979019165 | 7.21999979019165 | 7.380000114440918 | 16900 |
| 252 | 2025-04-08 | 7.320000171661377 | 7.380000114440918 | 7.25 | 7.300000190734863 | 18600 |
| 253 | 2025-04-09 | 7.260000228881836 | 7.400000095367432 | 7.099999904632568 | 7.239999771118164 | 17700 |
| 254 | 2025-04-10 | 7.320000171661377 | 7.320000171661377 | 7.179999828338623 | 7.269999980926514 | 10600 |
| 255 | 2025-04-11 | 7.46999979019165 | 7.46999979019165 | 7.300000190734863 | 7.300000190734863 | 9800 |