ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | EPAR3.SA | EPAR3.SA | EPAR3.SA | EPAR3.SA | EPAR3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 6.259339809417725 | 6.259339809417725 | 6.195141132540216 | 6.2031661106444105 | 11100 |
| 5 | 2024-04-12 | 6.171067237854004 | 6.2593400876640555 | 6.146992685123251 | 6.251315109203126 | 2800 |
| 6 | 2024-04-15 | 6.058720111846924 | 6.179091725436284 | 6.058720111846924 | 6.179091725436284 | 21900 |
| 7 | 2024-04-16 | 6.0185956954956055 | 6.066744415141329 | 6.0185956954956055 | 6.066744415141329 | 5200 |
| 8 | 2024-04-17 | 6.058720111846924 | 6.251314999711522 | 5.946372711273881 | 6.251314999711522 | 5900 |
| 9 | 2024-04-18 | 5.938347816467285 | 6.179091414170819 | 5.874149523746343 | 6.098843548269641 | 23000 |
| 10 | 2024-04-19 | 6.0185956954956055 | 6.0185956954956055 | 5.938347829419399 | 5.938347829419399 | 1500 |
| 11 | 2024-04-22 | 5.994521141052246 | 6.0346452653943015 | 5.994521141052246 | 6.0346452653943015 | 4100 |
| 12 | 2024-04-23 | 6.0185956954956055 | 6.098843561571812 | 5.938347829419399 | 5.946372424701015 | 4000 |
| 13 | 2024-04-24 | 6.082794189453125 | 6.082794189453125 | 5.938348025740578 | 5.946372621287487 | 7900 |
| 14 | 2024-04-25 | 5.9463725090026855 | 6.0908190526396835 | 5.9463725090026855 | 6.0908190526396835 | 2100 |
| 15 | 2024-04-26 | 5.986496448516846 | 6.090818863989735 | 5.986496448516846 | 6.082793886190896 | 1100 |
| 16 | 2024-04-29 | 6.098843574523926 | 6.155017272222571 | 6.058719832726616 | 6.090818979225268 | 8800 |
| 17 | 2024-04-30 | 6.098843574523926 | 6.098843574523926 | 6.018595708277297 | 6.074769405975942 | 4600 |
| 18 | 2024-05-02 | 6.1972174644470215 | 6.213809731457409 | 6.0810715953743095 | 6.188921528737252 | 8000 |
| 19 | 2024-05-03 | 6.205513954162598 | 6.230402553108963 | 6.139144884426773 | 6.19721762265019 | 5400 |
| 20 | 2024-05-06 | 6.222105979919434 | 6.222105979919434 | 6.188921446340464 | 6.205513713129949 | 2200 |
| 21 | 2024-05-07 | 6.213809967041016 | 6.222106298656172 | 6.188921763377275 | 6.222106298656172 | 10200 |
| 22 | 2024-05-08 | 6.114256381988525 | 6.222106319806987 | 6.114256381988525 | 6.222106319806987 | 9100 |
| 23 | 2024-05-09 | 6.039591312408447 | 6.114256318468661 | 6.039591312408447 | 6.114256318468661 | 13300 |
| 24 | 2024-05-10 | 6.097663879394531 | 6.180625214677894 | 6.022998875434929 | 6.03129481116784 | 7100 |
| 25 | 2024-05-13 | 5.964925765991211 | 6.097663902957528 | 5.964925765991211 | 6.097663902957528 | 10400 |
| 26 | 2024-05-14 | 5.873668193817139 | 5.973221798148412 | 5.873668193817139 | 5.973221798148412 | 19300 |
| 27 | 2024-05-15 | 5.724337577819824 | 5.873667978851511 | 5.724337577819824 | 5.873667978851511 | 11300 |
| 28 | 2024-05-16 | 5.848780155181885 | 5.890260627025558 | 5.724337948469125 | 5.724337948469125 | 3000 |
| 29 | 2024-05-17 | 5.724337577819824 | 5.848779776474985 | 5.724337577819824 | 5.848779776474985 | 3700 |
| 30 | 2024-05-20 | 5.724337577819824 | 5.724337577819824 | 5.624783977132033 | 5.724337577819824 | 9400 |
| 31 | 2024-05-21 | 5.691153049468994 | 5.732633518664805 | 5.682856718275326 | 5.732633518664805 | 3800 |
| 32 | 2024-05-22 | 5.707745552062988 | 5.716041488008533 | 5.566711080670979 | 5.707745552062988 | 5600 |
| 33 | 2024-05-23 | 5.699449062347412 | 5.7160413293688705 | 5.699449062347412 | 5.7160413293688705 | 4700 |
| 34 | 2024-05-24 | 5.583303451538086 | 5.682857058273206 | 5.442268977534564 | 5.682857058273206 | 5200 |
| 35 | 2024-05-27 | 5.492045879364014 | 5.525230415537322 | 5.458861343190705 | 5.525230415537322 | 3000 |
| 36 | 2024-05-28 | 5.492045879364014 | 5.516934479289433 | 5.492045879364014 | 5.500342211202779 | 1800 |
| 37 | 2024-05-29 | 5.633080005645752 | 5.633080005645752 | 5.558414606102869 | 5.558414606102869 | 2000 |
| 38 | 2024-05-31 | 5.8072991371154785 | 5.8072991371154785 | 5.657968730288076 | 5.657968730288076 | 7300 |
| 39 | 2024-06-03 | 5.633080005645752 | 5.807299007518577 | 5.591599140212851 | 5.807299007518577 | 2400 |
| 40 | 2024-06-04 | 5.185088634490967 | 5.583303457443508 | 5.185088634490967 | 5.583303457443508 | 25700 |
| 41 | 2024-06-05 | 5.351011276245117 | 5.417380742612532 | 5.193384930946245 | 5.201680866997881 | 8400 |
| 42 | 2024-06-06 | 5.8072991371154785 | 5.8072991371154785 | 5.35930752104241 | 5.35930752104241 | 4400 |
| 43 | 2024-06-07 | 5.8072991371154785 | 5.8072991371154785 | 5.724337799989144 | 5.749226003331614 | 101100 |
| 44 | 2024-06-10 | 5.915149211883545 | 5.931741479697895 | 5.682857066891769 | 5.8072992732948325 | 32600 |
| 45 | 2024-06-11 | 5.890260696411133 | 5.9151492962832135 | 5.807299356155656 | 5.807299356155656 | 15400 |
| 46 | 2024-06-12 | 5.724337577819824 | 5.923444779195407 | 5.724337577819824 | 5.923444779195407 | 5600 |
| 47 | 2024-06-13 | 4.94450044631958 | 5.807299144749359 | 4.562877899445924 | 5.641376470278578 | 105900 |
| 48 | 2024-06-14 | 4.903019428253174 | 5.019165692381108 | 4.903019428253174 | 4.952796229054782 | 22400 |
| 49 | 2024-06-17 | 4.961092472076416 | 4.969388407600371 | 4.836650274490369 | 4.903019341045369 | 12900 |
| 50 | 2024-06-18 | 4.84494686126709 | 4.944500466352913 | 4.8366505297145075 | 4.869835064743115 | 6400 |
| 51 | 2024-06-19 | 4.853242874145508 | 5.176792293597643 | 4.853242874145508 | 4.894723741384109 | 6600 |
| 52 | 2024-06-20 | 5.0523505210876465 | 5.135311860598349 | 4.911316046124017 | 4.9776851177325785 | 4400 |
| 53 | 2024-06-21 | 5.01086950302124 | 5.068942636729777 | 4.977684968213751 | 5.0523503693260325 | 6000 |
| 54 | 2024-06-24 | 5.276346206665039 | 5.284642142618011 | 5.102127200153161 | 5.102127200153161 | 2300 |
| 55 | 2024-06-25 | 5.276346206665039 | 5.284642142618011 | 5.226569404174626 | 5.24316167167143 | 2800 |
| 56 | 2024-06-26 | 5.292938232421875 | 5.375899566116874 | 5.226569165465876 | 5.226569165465876 | 9100 |
| 57 | 2024-06-27 | 5.226569175720215 | 5.35930730989264 | 5.160199713043158 | 5.35930730989264 | 15400 |
| 58 | 2024-06-28 | 5.226569175720215 | 5.226569175720215 | 5.209976908948661 | 5.226569175720215 | 10000 |
| 59 | 2024-07-01 | 5.218273162841797 | 5.226569494529053 | 5.209977226745409 | 5.226569494529053 | 6600 |
| 60 | 2024-07-02 | 5.218273162841797 | 5.226569494529053 | 5.209977226745409 | 5.209977226745409 | 5600 |
| 61 | 2024-07-03 | 5.226569175720215 | 5.226569175720215 | 5.218272844539016 | 5.226569175720215 | 2800 |
| 62 | 2024-07-04 | 5.226569175720215 | 5.226569175720215 | 5.218272844539016 | 5.218272844539016 | 14100 |
| 63 | 2024-07-05 | 5.209977149963379 | 5.226569417502494 | 5.160199951755171 | 5.226569417502494 | 5500 |
| 64 | 2024-07-08 | 5.185088634490967 | 5.226569501803242 | 5.185088634490967 | 5.226569501803242 | 3600 |
| 65 | 2024-07-09 | 5.218273162841797 | 5.226569494529053 | 5.193384958961766 | 5.193384958961766 | 5200 |
| 66 | 2024-07-10 | 5.218273162841797 | 5.226569494529053 | 5.218273162841797 | 5.218273162841797 | 1700 |
| 67 | 2024-07-11 | 5.209977149963379 | 5.226569417502494 | 5.193384882424263 | 5.226569417502494 | 9200 |
| 68 | 2024-07-12 | 5.226569175720215 | 5.226569175720215 | 5.209976908948661 | 5.218272844539016 | 8900 |
| 69 | 2024-07-15 | 5.218273162841797 | 5.226569494529053 | 5.218273162841797 | 5.226569494529053 | 9200 |
| 70 | 2024-07-16 | 5.226569175720215 | 5.226569175720215 | 5.209976908948661 | 5.226569175720215 | 5900 |
| 71 | 2024-07-17 | 5.0606465339660645 | 5.226569611093844 | 5.035758329530967 | 5.226569611093844 | 21800 |
| 72 | 2024-07-18 | 4.936203956604004 | 5.068942487517454 | 4.936203956604004 | 5.044053889349042 | 48700 |
| 73 | 2024-07-19 | 4.894723415374756 | 5.17679194880133 | 4.8532425508989565 | 5.052350146555614 | 10600 |
| 74 | 2024-07-22 | 4.919611930847168 | 5.060646404336341 | 4.911315994778263 | 5.019165932810086 | 7200 |
| 75 | 2024-07-23 | 4.969388484954834 | 4.969388484954834 | 4.927908015507685 | 4.936203951160777 | 4800 |
| 76 | 2024-07-24 | 4.961092472076416 | 4.977684738715166 | 4.911315672160165 | 4.977684738715166 | 5900 |
| 77 | 2024-07-25 | 4.927907943725586 | 4.977684743691601 | 4.903019345947158 | 4.977684743691601 | 6600 |
| 78 | 2024-07-26 | 4.91131591796875 | 4.969388656315463 | 4.91131591796875 | 4.927908185437934 | 4400 |
| 79 | 2024-07-29 | 4.952796459197998 | 4.977685058550733 | 4.853242852968791 | 4.977685058550733 | 6300 |
| 80 | 2024-07-30 | 4.894723415374756 | 4.9527961509318645 | 4.886427084243259 | 4.9527961509318645 | 6200 |
| 81 | 2024-07-31 | 4.869834899902344 | 4.9030194338076765 | 4.861538964221435 | 4.9030194338076765 | 6400 |
| 82 | 2024-08-01 | 4.91131591796875 | 4.977684987845485 | 4.91131591796875 | 4.977684987845485 | 3700 |
| 83 | 2024-08-02 | 4.87813138961792 | 4.944500459584281 | 4.87813138961792 | 4.911315924601101 | 8700 |
| 84 | 2024-08-05 | 4.894723415374756 | 4.977684748735513 | 4.836650284226805 | 4.869834817571108 | 11800 |
| 85 | 2024-08-06 | 4.91131591796875 | 4.969388656315463 | 4.91131591796875 | 4.944500452907118 | 2300 |
| 86 | 2024-08-07 | 4.828354358673096 | 4.977684759031332 | 4.828354358673096 | 4.936203894469734 | 23100 |
| 87 | 2024-08-08 | 4.927907943725586 | 4.977684743691601 | 4.869834812636481 | 4.977684743691601 | 1400 |
| 88 | 2024-08-09 | 4.894723415374756 | 4.985981079867009 | 4.894723415374756 | 4.936203884259713 | 7700 |
| 89 | 2024-08-12 | 4.894723415374756 | 4.9610924820633615 | 4.894723415374756 | 4.911315682046907 | 13700 |
| 90 | 2024-08-13 | 4.919611930847168 | 4.919611930847168 | 4.861539191592238 | 4.861539191592238 | 3100 |
| 91 | 2024-08-14 | 4.77857780456543 | 4.878131409929494 | 4.77857780456543 | 4.878131409929494 | 16300 |
| 92 | 2024-08-15 | 4.81176233291626 | 4.886427339038817 | 4.745392867176075 | 4.745392867176075 | 3300 |
| 93 | 2024-08-16 | 4.894723415374756 | 4.911315682046907 | 4.82835434868615 | 4.82835434868615 | 1900 |
| 94 | 2024-08-19 | 4.894723415374756 | 4.903019350915411 | 4.778577548669696 | 4.778577548669696 | 6300 |
| 95 | 2024-08-20 | 4.795169830322266 | 4.894723430666185 | 4.795169830322266 | 4.894723430666185 | 10000 |
| 96 | 2024-08-21 | 4.828354358673096 | 4.886427094350322 | 4.795169825260154 | 4.795169825260154 | 1600 |
| 97 | 2024-08-22 | 4.84494686126709 | 4.894723663810002 | 4.84494686126709 | 4.894723663810002 | 400 |
| 98 | 2024-08-23 | 4.894723415374756 | 4.894723415374756 | 4.8615388820304535 | 4.878131148702605 | 8000 |
| 99 | 2024-08-26 | 4.87813138961792 | 4.919611860551465 | 4.869835058076694 | 4.87813138961792 | 6500 |
| 100 | 2024-08-27 | 4.886427402496338 | 4.9362042057547555 | 4.886427402496338 | 4.9362042057547555 | 11900 |
| 101 | 2024-08-28 | 4.919611930847168 | 4.936204198575843 | 4.886427395389817 | 4.886427395389817 | 1000 |
| 102 | 2024-08-29 | 4.886427402496338 | 4.952796473507561 | 4.878131466415368 | 4.952796473507561 | 2500 |
| 103 | 2024-08-30 | 4.919611930847168 | 4.936204198575843 | 4.72880065417197 | 4.828354656134888 | 6700 |
| 104 | 2024-09-02 | 4.861538887023926 | 4.919611622640684 | 4.7868734891271325 | 4.919611622640684 | 4600 |
| 105 | 2024-09-03 | 4.853242874145508 | 4.952796480809108 | 4.778577866943241 | 4.803466070813707 | 4700 |
| 106 | 2024-09-04 | 4.861538887023926 | 4.87813115371312 | 4.853242555883908 | 4.861538887023926 | 4500 |
| 107 | 2024-09-05 | 4.795169830322266 | 4.9279079641141585 | 4.795169830322266 | 4.861538897218212 | 11700 |
| 108 | 2024-09-06 | 4.84494686126709 | 4.894723663810002 | 4.753689192142987 | 4.778577791209874 | 14300 |
| 109 | 2024-09-09 | 4.861538887023926 | 4.894723420402314 | 4.861538887023926 | 4.861538887023926 | 4400 |
| 110 | 2024-09-10 | 4.853242874145508 | 4.919611945254575 | 4.795170134720508 | 4.919611945254575 | 3100 |
| 111 | 2024-09-11 | 4.84494686126709 | 4.894723663810002 | 4.811762326238482 | 4.894723663810002 | 4900 |
| 112 | 2024-09-12 | 4.886427402496338 | 4.894723734168174 | 4.811762395404144 | 4.894723734168174 | 2000 |
| 113 | 2024-09-13 | 4.87813138961792 | 4.919611860551465 | 4.820058255601922 | 4.919611860551465 | 13500 |
| 114 | 2024-09-16 | 4.828354358673096 | 4.844946625379566 | 4.820058027524439 | 4.844946625379566 | 3900 |
| 115 | 2024-09-17 | 4.795169830322266 | 4.836650299336811 | 4.795169830322266 | 4.828354363770239 | 11000 |
| 116 | 2024-09-18 | 4.795169830322266 | 4.828354363770239 | 4.795169830322266 | 4.828354363770239 | 18300 |
| 117 | 2024-09-19 | 4.795169830322266 | 4.811762097046252 | 4.770281232440864 | 4.811762097046252 | 3900 |
| 118 | 2024-09-20 | 4.795169830322266 | 4.803465765888837 | 4.761984901283449 | 4.803465765888837 | 3700 |
| 119 | 2024-09-23 | 4.795169830322266 | 4.795169830322266 | 4.770281232440864 | 4.795169830322266 | 2500 |
| 120 | 2024-09-24 | 4.7288007736206055 | 4.795170241802654 | 4.7288007736206055 | 4.795170241802654 | 11900 |
| 121 | 2024-09-25 | 4.7205047607421875 | 4.7619852326431245 | 4.7205047607421875 | 4.728800696886027 | 1400 |
| 122 | 2024-09-26 | 4.753689289093018 | 4.761985225223932 | 4.720504753387622 | 4.720504753387622 | 3100 |
| 123 | 2024-09-27 | 4.737096786499023 | 4.778577651870668 | 4.737096786499023 | 4.753689053529511 | 2000 |
| 124 | 2024-09-30 | 4.753689289093018 | 4.795170156520197 | 4.737097021240319 | 4.7868738247984135 | 5200 |
| 125 | 2024-10-01 | 4.687320232391357 | 4.745392972262602 | 4.662431632738773 | 4.745392972262602 | 9700 |
| 126 | 2024-10-02 | 4.670727729797363 | 4.753689065152648 | 4.662431398466409 | 4.728800466750638 | 5500 |
| 127 | 2024-10-03 | 4.670727729797363 | 4.753689065152648 | 4.645839131395352 | 4.728800466750638 | 12200 |
| 128 | 2024-10-04 | 4.712208271026611 | 4.753689137127737 | 4.654135533194064 | 4.753689137127737 | 2600 |
| 129 | 2024-10-07 | 4.579470157623291 | 4.745392831758212 | 4.579470157623291 | 4.654135558779435 | 22100 |
| 130 | 2024-10-08 | 4.587766647338867 | 4.637543451295943 | 4.587766647338867 | 4.596062583536276 | 5800 |
| 131 | 2024-10-09 | 4.571174144744873 | 4.737096816086074 | 4.562877813382387 | 4.737096816086074 | 5500 |
| 132 | 2024-10-10 | 4.587766647338867 | 4.604358915324559 | 4.55458171577661 | 4.5794703155505845 | 6800 |
| 133 | 2024-10-11 | 4.587766647338867 | 4.587766647338867 | 4.562878047564893 | 4.587766647338867 | 1300 |
| 134 | 2024-10-14 | 4.521397113800049 | 4.604358848108273 | 4.521397113800049 | 4.604358848108273 | 7000 |
| 135 | 2024-10-15 | 4.604358673095703 | 4.687320008659683 | 4.562877807518287 | 4.562877807518287 | 4000 |
| 136 | 2024-10-16 | 4.645839214324951 | 4.6624314816921855 | 4.604358743702296 | 4.645839214324951 | 4100 |
| 137 | 2024-10-17 | 4.629247188568115 | 4.679023993267776 | 4.629247188568115 | 4.670728056946605 | 1300 |
| 138 | 2024-10-18 | 4.604358673095703 | 4.6790236773078595 | 4.604358673095703 | 4.6790236773078595 | 4000 |
| 139 | 2024-10-21 | 4.7205047607421875 | 4.7205047607421875 | 4.571174349835247 | 4.571174349835247 | 3400 |
| 140 | 2024-10-22 | 4.77857780456543 | 4.7868737405503365 | 4.629247000928471 | 4.77028147298966 | 5000 |
| 141 | 2024-10-23 | 4.695616245269775 | 4.778577981739984 | 4.579470368038712 | 4.76198531797324 | 2500 |
| 142 | 2024-10-24 | 4.7702813148498535 | 4.7702813148498535 | 4.612654580453478 | 4.7702813148498535 | 12000 |
| 143 | 2024-10-25 | 4.703912258148193 | 4.770281326350711 | 4.670727724046935 | 4.770281326350711 | 6500 |
| 144 | 2024-10-28 | 4.695616245269775 | 4.770281649856612 | 4.60435896809795 | 4.73709711350488 | 3600 |
| 145 | 2024-10-29 | 4.7205047607421875 | 4.7619852326431245 | 4.596062553857635 | 4.596062553857635 | 2800 |
| 146 | 2024-10-30 | 4.629247188568115 | 4.670728056946605 | 4.596062652101675 | 4.670728056946605 | 6800 |
| 147 | 2024-10-31 | 4.620951175689697 | 4.687320247523013 | 4.620951175689697 | 4.6292471118734255 | 1300 |
| 148 | 2024-11-01 | 4.7288007736206055 | 4.770281641785526 | 4.629247164733848 | 4.679023969177227 | 5500 |
| 149 | 2024-11-04 | 4.645839214324951 | 4.853242754210805 | 4.604358743702296 | 4.728800551161121 | 8700 |
| 150 | 2024-11-05 | 4.7205047607421875 | 4.7205047607421875 | 4.654135689227992 | 4.654135689227992 | 800 |
| 151 | 2024-11-06 | 4.637543201446533 | 4.72050453690542 | 4.571174133079425 | 4.72050453690542 | 8900 |
| 152 | 2024-11-07 | 4.529693126678467 | 4.76198485873894 | 4.529693126678467 | 4.6375430572162495 | 7300 |
| 153 | 2024-11-08 | 4.587766647338867 | 4.745392995407504 | 4.5462857795792 | 4.745392995407504 | 5600 |
| 154 | 2024-11-11 | 4.579470157623291 | 4.737096895846896 | 4.579470157623291 | 4.737096895846896 | 3500 |
| 155 | 2024-11-12 | 4.596062660217285 | 4.629247196742322 | 4.504804986977994 | 4.596062660217285 | 10200 |
| 156 | 2024-11-13 | 4.546285629272461 | 4.604358763097838 | 4.537989297758466 | 4.604358763097838 | 2000 |
| 157 | 2024-11-14 | 4.363770484924316 | 4.562877684928502 | 4.363770484924316 | 4.521396820465543 | 11000 |
| 158 | 2024-11-18 | 4.4384355545043945 | 4.596062288029182 | 4.3554742199099925 | 4.596062288029182 | 7100 |
| 159 | 2024-11-19 | 4.446732044219971 | 4.579470184301179 | 4.363770706669215 | 4.479916579240273 | 4500 |
| 160 | 2024-11-21 | 4.496508598327637 | 4.546285398108025 | 4.4467317985472485 | 4.471620000642022 | 2700 |
| 161 | 2024-11-22 | 4.521397113800049 | 4.596062516441103 | 4.330585836954694 | 4.4799166422368035 | 3600 |
| 162 | 2024-11-25 | 4.571174144744873 | 4.604358679013114 | 4.5213969477516605 | 4.5213969477516605 | 11600 |
| 163 | 2024-11-26 | 4.529693126678467 | 4.695615792435948 | 4.529693126678467 | 4.562877659829963 | 7400 |
| 164 | 2024-11-27 | 4.463324069976807 | 4.562877669645451 | 4.455027738875666 | 4.562877669645451 | 4000 |
| 165 | 2024-11-28 | 4.355474472045898 | 4.571174350068932 | 4.355474472045898 | 4.562878018333798 | 7500 |
| 166 | 2024-11-29 | 4.488212585449219 | 4.612654791518547 | 4.405251246599956 | 4.405251246599956 | 4600 |
| 167 | 2024-12-02 | 4.4052510261535645 | 4.612654560693323 | 4.372066492274471 | 4.471620093911751 | 9200 |
| 168 | 2024-12-03 | 4.421843528747559 | 4.471620332218967 | 4.388658993099954 | 4.421843528747559 | 4000 |
| 169 | 2024-12-04 | 4.3969550132751465 | 4.446731813219779 | 4.3969550132751465 | 4.3969550132751465 | 2900 |
| 170 | 2024-12-05 | 4.4384355545043945 | 4.579470021110301 | 4.4384355545043945 | 4.446731885759259 | 2400 |
| 171 | 2024-12-06 | 4.421843528747559 | 4.513101199573908 | 4.405251260923756 | 4.513101199573908 | 2800 |
| 172 | 2024-12-09 | 4.239328384399414 | 4.430139653243756 | 4.239328384399414 | 4.413547386196024 | 6600 |
| 173 | 2024-12-10 | 4.264216899871826 | 4.3886591096506224 | 4.255920963535042 | 4.264216899871826 | 2200 |
| 174 | 2024-12-11 | 4.305697441101074 | 4.347177910814293 | 4.239328373087245 | 4.264216575797007 | 2500 |
| 175 | 2024-12-12 | 5.558414936065674 | 5.790707084215892 | 4.811762478676908 | 4.811762478676908 | 127200 |
| 176 | 2024-12-13 | 5.317826747894287 | 5.765818371819719 | 5.193384937819008 | 5.74093016804101 | 77700 |
| 177 | 2024-12-16 | 5.558414936065674 | 5.624784403816361 | 5.400788587481556 | 5.624784403816361 | 103600 |
| 178 | 2024-12-17 | 4.687320232391357 | 5.292938604301615 | 4.579470293214944 | 5.292938604301615 | 44500 |
| 179 | 2024-12-18 | 4.829999923706055 | 4.829999923706055 | 4.400000095367432 | 4.699999809265137 | 42700 |
| 180 | 2024-12-19 | 4.789999961853027 | 4.889999866485596 | 4.570000171661377 | 4.829999923706055 | 13200 |
| 181 | 2024-12-20 | 4.75 | 4.989999771118164 | 4.5 | 4.989999771118164 | 23900 |
| 182 | 2024-12-23 | 4.909999847412109 | 5.170000076293945 | 4.650000095367432 | 4.650000095367432 | 23900 |
| 183 | 2024-12-26 | 5.25 | 5.25 | 4.909999847412109 | 4.960000038146973 | 15500 |
| 184 | 2024-12-27 | 5.170000076293945 | 5.269999980926514 | 5.03000020980835 | 5.260000228881836 | 13000 |
| 185 | 2024-12-30 | 5.28000020980835 | 5.28000020980835 | 5.170000076293945 | 5.25 | 7700 |
| 186 | 2025-01-02 | 5.480000019073486 | 5.480000019073486 | 5.269999980926514 | 5.340000152587891 | 6900 |
| 187 | 2025-01-03 | 5.78000020980835 | 5.78000020980835 | 5.389999866485596 | 5.46999979019165 | 11700 |
| 188 | 2025-01-06 | 5.670000076293945 | 5.769999980926514 | 5.409999847412109 | 5.440000057220459 | 5600 |
| 189 | 2025-01-07 | 5.650000095367432 | 5.670000076293945 | 5.539999961853027 | 5.559999942779541 | 4100 |
| 190 | 2025-01-08 | 5.599999904632568 | 5.619999885559082 | 5.510000228881836 | 5.510000228881836 | 1800 |
| 191 | 2025-01-09 | 5.460000038146973 | 5.639999866485596 | 5.420000076293945 | 5.639999866485596 | 2600 |
| 192 | 2025-01-10 | 5.460000038146973 | 5.710000038146973 | 5.420000076293945 | 5.460000038146973 | 5200 |
| 193 | 2025-01-13 | 5.449999809265137 | 5.670000076293945 | 5.429999828338623 | 5.670000076293945 | 4200 |
| 194 | 2025-01-14 | 5.300000190734863 | 5.539999961853027 | 5.300000190734863 | 5.510000228881836 | 14000 |
| 195 | 2025-01-15 | 5.53000020980835 | 5.53000020980835 | 5.210000038146973 | 5.210000038146973 | 2700 |
| 196 | 2025-01-16 | 5.480000019073486 | 5.53000020980835 | 5.309999942779541 | 5.53000020980835 | 2700 |
| 197 | 2025-01-17 | 5.340000152587891 | 5.53000020980835 | 5.320000171661377 | 5.53000020980835 | 10500 |
| 198 | 2025-01-20 | 5.230000019073486 | 5.360000133514404 | 5.210000038146973 | 5.349999904632568 | 7200 |
| 199 | 2025-01-21 | 5.230000019073486 | 5.239999771118164 | 5.170000076293945 | 5.239999771118164 | 7200 |
| 200 | 2025-01-22 | 5.329999923706055 | 5.449999809265137 | 5.190000057220459 | 5.190000057220459 | 7300 |
| 201 | 2025-01-23 | 5.239999771118164 | 5.28000020980835 | 5.239999771118164 | 5.28000020980835 | 1100 |
| 202 | 2025-01-24 | 5.230000019073486 | 5.28000020980835 | 5.230000019073486 | 5.25 | 1300 |
| 203 | 2025-01-27 | 5.25 | 5.329999923706055 | 5.190000057220459 | 5.190000057220459 | 1700 |
| 204 | 2025-01-28 | 5.230000019073486 | 5.659999847412109 | 5.21999979019165 | 5.25 | 4200 |
| 205 | 2025-01-29 | 5.110000133514404 | 5.28000020980835 | 5.110000133514404 | 5.28000020980835 | 19600 |
| 206 | 2025-01-30 | 5.230000019073486 | 5.300000190734863 | 5.099999904632568 | 5.110000133514404 | 19100 |
| 207 | 2025-01-31 | 5.239999771118164 | 5.610000133514404 | 5.230000019073486 | 5.239999771118164 | 14700 |
| 208 | 2025-02-03 | 5.190000057220459 | 5.300000190734863 | 5.099999904632568 | 5.300000190734863 | 49800 |
| 209 | 2025-02-04 | 5.190000057220459 | 5.360000133514404 | 5.130000114440918 | 5.130000114440918 | 2100 |
| 210 | 2025-02-05 | 5.150000095367432 | 5.199999809265137 | 5.150000095367432 | 5.190000057220459 | 1000 |
| 211 | 2025-02-06 | 5.190000057220459 | 5.369999885559082 | 5.179999828338623 | 5.369999885559082 | 800 |
| 212 | 2025-02-07 | 5.130000114440918 | 5.210000038146973 | 5.010000228881836 | 5.190000057220459 | 6600 |
| 213 | 2025-02-10 | 5.099999904632568 | 5.199999809265137 | 5.090000152587891 | 5.199999809265137 | 2300 |
| 214 | 2025-02-11 | 5.170000076293945 | 5.199999809265137 | 5.070000171661377 | 5.199999809265137 | 4700 |
| 215 | 2025-02-12 | 5.03000020980835 | 5.119999885559082 | 5.03000020980835 | 5.099999904632568 | 7700 |
| 216 | 2025-02-13 | 5.090000152587891 | 5.090000152587891 | 5.019999980926514 | 5.059999942779541 | 2600 |
| 217 | 2025-02-14 | 5.050000190734863 | 5.300000190734863 | 4.980000019073486 | 5.090000152587891 | 11300 |
| 218 | 2025-02-17 | 5.099999904632568 | 5.099999904632568 | 5.019999980926514 | 5.070000171661377 | 3800 |
| 219 | 2025-02-18 | 5.019999980926514 | 5.110000133514404 | 4.96999979019165 | 5.099999904632568 | 13500 |
| 220 | 2025-02-19 | 5.0 | 5.260000228881836 | 4.980000019073486 | 5.260000228881836 | 2100 |
| 221 | 2025-02-20 | 4.96999979019165 | 5.059999942779541 | 4.960000038146973 | 5.010000228881836 | 10200 |
| 222 | 2025-02-21 | 5.03000020980835 | 5.050000190734863 | 4.980000019073486 | 5.019999980926514 | 800 |
| 223 | 2025-02-24 | 5.099999904632568 | 5.099999904632568 | 4.949999809265137 | 5.090000152587891 | 7900 |
| 224 | 2025-02-25 | 4.980000019073486 | 5.090000152587891 | 4.96999979019165 | 4.96999979019165 | 2000 |
| 225 | 2025-02-26 | 4.960000038146973 | 5.059999942779541 | 4.960000038146973 | 5.0 | 1900 |
| 226 | 2025-02-27 | 4.960000038146973 | 5.019999980926514 | 4.960000038146973 | 4.980000019073486 | 8900 |
| 227 | 2025-02-28 | 4.989999771118164 | 5.059999942779541 | 4.949999809265137 | 4.949999809265137 | 1100 |
| 228 | 2025-03-05 | 4.980000019073486 | 5.090000152587891 | 4.960000038146973 | 4.989999771118164 | 900 |
| 229 | 2025-03-06 | 4.880000114440918 | 5.070000171661377 | 4.880000114440918 | 4.980000019073486 | 10500 |
| 230 | 2025-03-07 | 4.849999904632568 | 4.929999828338623 | 4.840000152587891 | 4.929999828338623 | 7400 |
| 231 | 2025-03-10 | 4.869999885559082 | 4.989999771118164 | 4.840000152587891 | 4.840000152587891 | 1900 |
| 232 | 2025-03-11 | 4.829999923706055 | 4.989999771118164 | 4.829999923706055 | 4.829999923706055 | 2400 |
| 233 | 2025-03-12 | 4.849999904632568 | 5.059999942779541 | 4.829999923706055 | 4.840000152587891 | 800 |
| 234 | 2025-03-13 | 5.010000228881836 | 5.010000228881836 | 4.820000171661377 | 4.820000171661377 | 13300 |
| 235 | 2025-03-14 | 4.960000038146973 | 5.070000171661377 | 4.960000038146973 | 5.050000190734863 | 5000 |
| 236 | 2025-03-17 | 5.03000020980835 | 5.050000190734863 | 4.840000152587891 | 4.949999809265137 | 8200 |
| 237 | 2025-03-18 | 4.920000076293945 | 5.050000190734863 | 4.880000114440918 | 5.050000190734863 | 4000 |
| 238 | 2025-03-19 | 4.920000076293945 | 4.96999979019165 | 4.840000152587891 | 4.96999979019165 | 13800 |
| 239 | 2025-03-20 | 5.050000190734863 | 5.050000190734863 | 4.929999828338623 | 4.96999979019165 | 5600 |
| 240 | 2025-03-21 | 5.059999942779541 | 5.070000171661377 | 5.019999980926514 | 5.019999980926514 | 2300 |
| 241 | 2025-03-24 | 5.090000152587891 | 5.269999980926514 | 4.980000019073486 | 5.010000228881836 | 6000 |
| 242 | 2025-03-25 | 5.03000020980835 | 5.25 | 5.010000228881836 | 5.119999885559082 | 20100 |
| 243 | 2025-03-26 | 5.0 | 5.059999942779541 | 4.920000076293945 | 5.050000190734863 | 10200 |
| 244 | 2025-03-27 | 4.900000095367432 | 5.059999942779541 | 4.900000095367432 | 5.0 | 6200 |
| 245 | 2025-03-28 | 4.960000038146973 | 5.079999923706055 | 4.900000095367432 | 5.03000020980835 | 10500 |
| 246 | 2025-03-31 | 5.050000190734863 | 5.050000190734863 | 4.849999904632568 | 4.909999847412109 | 22100 |
| 247 | 2025-04-01 | 4.949999809265137 | 5.139999866485596 | 4.849999904632568 | 4.929999828338623 | 7900 |
| 248 | 2025-04-02 | 4.989999771118164 | 5.0 | 4.909999847412109 | 4.909999847412109 | 8300 |
| 249 | 2025-04-03 | 4.809999942779541 | 4.96999979019165 | 4.809999942779541 | 4.96999979019165 | 7500 |
| 250 | 2025-04-04 | 4.880000114440918 | 4.900000095367432 | 4.789999961853027 | 4.900000095367432 | 10700 |
| 251 | 2025-04-07 | 4.75 | 4.809999942779541 | 4.75 | 4.809999942779541 | 7100 |
| 252 | 2025-04-08 | 4.900000095367432 | 5.110000133514404 | 4.730000019073486 | 5.110000133514404 | 2600 |
| 253 | 2025-04-09 | 4.769999980926514 | 4.800000190734863 | 4.710000038146973 | 4.760000228881836 | 4600 |
| 254 | 2025-04-10 | 4.789999961853027 | 4.980000019073486 | 4.710000038146973 | 4.980000019073486 | 10700 |
| 255 | 2025-04-11 | 4.699999809265137 | 4.989999771118164 | 4.699999809265137 | 4.710000038146973 | 6500 |