ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | FLRY3.SA | FLRY3.SA | FLRY3.SA | FLRY3.SA | FLRY3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 13.676952362060547 | 13.769363672368998 | 13.492128860135669 | 13.58454017044412 | 4121700 |
| 5 | 2024-04-12 | 13.603023529052734 | 13.695434843218242 | 13.492129423269317 | 13.676952932908346 | 2501800 |
| 6 | 2024-04-15 | 13.233375549316406 | 13.630746753644608 | 13.205652243363371 | 13.612263962137247 | 4518200 |
| 7 | 2024-04-16 | 12.974621772766113 | 13.214892758502584 | 12.9284156783848 | 13.140963360015663 | 4808800 |
| 8 | 2024-04-17 | 12.826764106750488 | 13.057793717719392 | 12.762076097697763 | 13.002346223311324 | 3847400 |
| 9 | 2024-04-18 | 12.817522048950195 | 12.919174755256668 | 12.651180455623257 | 12.836004839901179 | 8264000 |
| 10 | 2024-04-19 | 12.974621772766113 | 13.011586472009576 | 12.7620749724432 | 12.817521580654418 | 2762200 |
| 11 | 2024-04-22 | 12.9468994140625 | 13.020828817947859 | 12.817522516609118 | 12.956140809875173 | 3187800 |
| 12 | 2024-04-23 | 13.603023529052734 | 13.667711537099391 | 13.344269734250082 | 13.40895862360475 | 11141000 |
| 13 | 2024-04-24 | 13.42743968963623 | 13.630745978109859 | 13.261098982074131 | 13.630745978109859 | 3012300 |
| 14 | 2024-04-25 | 13.547575950622559 | 13.55681734637361 | 13.298064434500226 | 13.436681845533965 | 1734800 |
| 15 | 2024-04-26 | 13.50136947631836 | 13.760123262277284 | 13.445922865975719 | 13.630746369297821 | 2942400 |
| 16 | 2024-04-29 | 13.510611534118652 | 13.57529954312548 | 13.353511328266618 | 13.492129623534426 | 2271200 |
| 17 | 2024-04-30 | 13.381234169006348 | 13.584540466204045 | 13.335028953500139 | 13.519852459448957 | 2681000 |
| 18 | 2024-05-02 | 13.455164909362793 | 13.584540927263998 | 13.455164909362793 | 13.510611522375303 | 2793300 |
| 19 | 2024-05-03 | 13.704675674438477 | 13.815569775653413 | 13.519852172413584 | 13.575298782367064 | 2861400 |
| 20 | 2024-05-06 | 13.760123252868652 | 13.852534563812526 | 13.630746359977651 | 13.630746359977651 | 2051700 |
| 21 | 2024-05-07 | 13.787846565246582 | 13.926463972389026 | 13.750881864588065 | 13.787846565246582 | 2209000 |
| 22 | 2024-05-08 | 13.797087669372559 | 13.806328183361062 | 13.676952174442393 | 13.778604878779626 | 1469500 |
| 23 | 2024-05-09 | 13.630746841430664 | 13.741640947265003 | 13.473646637838346 | 13.658470147562245 | 2811300 |
| 24 | 2024-05-10 | 13.353510856628418 | 13.797088151987273 | 13.205652051944796 | 13.787846756367548 | 2524100 |
| 25 | 2024-05-13 | 13.371993064880371 | 13.39971636922288 | 13.224134266643047 | 13.261098966202377 | 2196900 |
| 26 | 2024-05-14 | 13.547575950622559 | 13.723158944660502 | 13.30730494894327 | 13.399717143837767 | 2825500 |
| 27 | 2024-05-15 | 13.261098861694336 | 13.53833366555051 | 13.261098861694336 | 13.529093151714466 | 2365000 |
| 28 | 2024-05-16 | 13.556817054748535 | 13.639987852102868 | 13.32578745379005 | 13.32578745379005 | 3161600 |
| 29 | 2024-05-17 | 13.455164909362793 | 13.54757622481965 | 13.371994108536006 | 13.54757622481965 | 1552000 |
| 30 | 2024-05-20 | 13.713916778564453 | 13.861775577043645 | 13.251857592662997 | 13.362751691522393 | 3760700 |
| 31 | 2024-05-21 | 13.760123252868652 | 13.843293168325744 | 13.492128952907851 | 13.713917156742724 | 1675700 |
| 32 | 2024-05-22 | 13.362751960754395 | 13.732398964400003 | 13.214893159296151 | 13.723158450289844 | 3245700 |
| 33 | 2024-05-23 | 13.196410179138184 | 13.35351037376073 | 13.04855137980119 | 13.251857669543536 | 4353100 |
| 34 | 2024-05-24 | 13.140963554382324 | 13.270339562994051 | 13.067034154801918 | 13.177928254172526 | 1372200 |
| 35 | 2024-05-27 | 13.22413444519043 | 13.27958105462407 | 13.10399894967359 | 13.140963649732006 | 1254800 |
| 36 | 2024-05-28 | 13.399717330932617 | 13.455164824905108 | 13.27958182841557 | 13.362752628720296 | 2940800 |
| 37 | 2024-05-29 | 13.067034721374512 | 13.344269541167652 | 13.002345832955847 | 13.251858228339271 | 2417800 |
| 38 | 2024-05-31 | 12.98386287689209 | 13.067033668652728 | 12.808279898440093 | 13.048550878791286 | 2593300 |
| 39 | 2024-06-03 | 13.436681747436523 | 13.473646448862853 | 12.983863934636995 | 12.993105330320578 | 3927000 |
| 40 | 2024-06-04 | 13.399717330932617 | 13.445923429025022 | 13.224135215751097 | 13.436682033144939 | 2954600 |
| 41 | 2024-06-05 | 13.316545486450195 | 13.630745871271834 | 13.270339391980905 | 13.39971628023333 | 3797100 |
| 42 | 2024-06-06 | 13.399717330932617 | 13.51061143756958 | 13.214893819871012 | 13.31654653062789 | 2994300 |
| 43 | 2024-06-07 | 13.325788497924805 | 13.427441213040606 | 13.104000275140484 | 13.104000275140484 | 2214700 |
| 44 | 2024-06-10 | 13.298064231872559 | 13.344269447307754 | 13.140964031730512 | 13.325787537395275 | 1410300 |
| 45 | 2024-06-11 | 13.381234169006348 | 13.455164452693868 | 13.233375364247292 | 13.298064252310375 | 1087500 |
| 46 | 2024-06-12 | 13.205652236938477 | 13.510611246197515 | 13.067034825932735 | 13.390475745382135 | 1980400 |
| 47 | 2024-06-13 | 13.168686866760254 | 13.316545666009342 | 13.067034162603498 | 13.205651566572527 | 1053500 |
| 48 | 2024-06-14 | 13.122481346130371 | 13.288822943221504 | 13.067034734638659 | 13.13172274181499 | 811300 |
| 49 | 2024-06-17 | 12.919174194335938 | 13.168686573493092 | 12.882209495346872 | 13.140963269578279 | 1402300 |
| 50 | 2024-06-18 | 12.956140518188477 | 13.011587129200198 | 12.854486929153667 | 12.919174935770005 | 2949600 |
| 51 | 2024-06-19 | 13.067034721374512 | 13.177928825553368 | 12.845245631708801 | 12.854487027384039 | 2351200 |
| 52 | 2024-06-20 | 13.085516929626465 | 13.335029330696097 | 12.928416724799218 | 13.214893828104202 | 2695200 |
| 53 | 2024-06-21 | 13.131722450256348 | 13.214893246955306 | 12.983863647817303 | 13.01158695294763 | 3996000 |
| 54 | 2024-06-24 | 13.270340919494629 | 13.353511722851334 | 13.122482105219621 | 13.196411512357125 | 1819800 |
| 55 | 2024-06-25 | 13.335029602050781 | 13.399717611951978 | 13.214894097014247 | 13.214894097014247 | 1496200 |
| 56 | 2024-06-26 | 13.307304382324219 | 13.353510477804033 | 13.103998972305787 | 13.288822472917074 | 1164200 |
| 57 | 2024-06-27 | 13.787846565246582 | 13.917223458205383 | 13.381233976694913 | 13.464404773503572 | 8006100 |
| 58 | 2024-06-28 | 13.88949966430664 | 14.00039376941653 | 13.750882253246282 | 13.84329356685052 | 2933400 |
| 59 | 2024-07-01 | 14.203700065612793 | 14.4162477613305 | 13.871017750372738 | 14.055841258839436 | 4018300 |
| 60 | 2024-07-02 | 13.926464080810547 | 14.32383527696424 | 13.880258865608665 | 14.203699778561775 | 4010800 |
| 61 | 2024-07-03 | 13.88949966430664 | 14.055841262625476 | 13.834053052405698 | 13.954188553268413 | 4844400 |
| 62 | 2024-07-04 | 13.898741722106934 | 13.991153921421105 | 13.834053711371842 | 13.991153921421105 | 2604100 |
| 63 | 2024-07-05 | 13.926464080810547 | 13.963428781756845 | 13.84329328335438 | 13.907982170991392 | 2341000 |
| 64 | 2024-07-08 | 13.907981872558594 | 13.954187968076988 | 13.806328286156532 | 13.907981872558594 | 1780300 |
| 65 | 2024-07-09 | 14.296112060546875 | 14.305352574859961 | 13.815570063946579 | 13.861776160743991 | 3465800 |
| 66 | 2024-07-10 | 14.259147644042969 | 14.462453063917621 | 14.222182942128667 | 14.323835652065993 | 1318000 |
| 67 | 2024-07-11 | 14.43472957611084 | 14.462452881870595 | 14.259147464555062 | 14.259147464555062 | 1511500 |
| 68 | 2024-07-12 | 14.397764205932617 | 14.425487510404714 | 14.259146802264171 | 14.425487510404714 | 979700 |
| 69 | 2024-07-15 | 14.416247367858887 | 14.564106170596641 | 14.333076570991903 | 14.453212068543325 | 2183700 |
| 70 | 2024-07-16 | 14.508659362792969 | 14.564106857087179 | 14.370041949019479 | 14.508659362792969 | 1710000 |
| 71 | 2024-07-17 | 14.416247367858887 | 14.536381984102327 | 14.166734977257937 | 14.44397067304522 | 2168700 |
| 72 | 2024-07-18 | 14.222182273864746 | 14.443970474929294 | 14.175976178315972 | 14.40700577475187 | 2795100 |
| 73 | 2024-07-19 | 14.425487518310547 | 14.425487518310547 | 14.148252710821717 | 14.148252710821717 | 2900400 |
| 74 | 2024-07-22 | 14.43472957611084 | 14.508658979008853 | 14.296112166004068 | 14.425488180421588 | 1976000 |
| 75 | 2024-07-23 | 14.296112060546875 | 14.388523372833705 | 14.222182658194214 | 14.333076761723206 | 1581600 |
| 76 | 2024-07-24 | 14.259147644042969 | 14.314594256260415 | 14.092806044774607 | 14.286870950151693 | 1993500 |
| 77 | 2024-07-25 | 14.028117179870605 | 14.2776286822242 | 13.991152480214224 | 14.268387286983115 | 1739700 |
| 78 | 2024-07-26 | 14.157493591308594 | 14.25914717924035 | 13.907982081847338 | 14.000393392966773 | 1576000 |
| 79 | 2024-07-29 | 14.148252487182617 | 14.231422399329837 | 14.018875599440365 | 14.111287788014536 | 1432200 |
| 80 | 2024-07-30 | 14.018877029418945 | 14.14825393035813 | 13.963429534357 | 14.139012534296468 | 1671800 |
| 81 | 2024-07-31 | 14.009634971618652 | 14.111288560879322 | 13.871017562473368 | 13.935705569233434 | 1867900 |
| 82 | 2024-08-01 | 14.1944580078125 | 14.314593503039562 | 14.037357812616186 | 14.111288093862655 | 2728700 |
| 83 | 2024-08-02 | 14.21294116973877 | 14.342318063664877 | 14.009634873942884 | 14.129770372308272 | 2481900 |
| 84 | 2024-08-05 | 14.083564758300781 | 14.120529460502043 | 13.834053238769272 | 13.880259336847853 | 2305000 |
| 85 | 2024-08-06 | 13.991153717041016 | 14.2037005385275 | 13.889500123018752 | 14.074323637639182 | 2362100 |
| 86 | 2024-08-07 | 14.148252487182617 | 14.148252487182617 | 13.89874010681712 | 14.046598903489437 | 1956700 |
| 87 | 2024-08-08 | 14.37928295135498 | 14.41624765276996 | 14.074323063046402 | 14.175976652918594 | 2522500 |
| 88 | 2024-08-09 | 14.647275924682617 | 14.785893322053703 | 14.323834155739524 | 14.499416251163428 | 10382800 |
| 89 | 2024-08-12 | 14.416247367858887 | 14.813618561197591 | 14.416247367858887 | 14.77665297920517 | 5409500 |
| 90 | 2024-08-13 | 14.647275924682617 | 14.721205320788252 | 14.54562234405643 | 14.610311226629799 | 3453200 |
| 91 | 2024-08-14 | 14.675000190734863 | 14.813618478508735 | 14.545623298407511 | 14.64727688570328 | 3317100 |
| 92 | 2024-08-15 | 14.757506370544434 | 14.88024965288522 | 14.615879090718035 | 14.729181274754579 | 2336800 |
| 93 | 2024-08-16 | 14.851923942565918 | 14.908575035674758 | 14.729181558300821 | 14.757506654635954 | 2520400 |
| 94 | 2024-08-19 | 14.9746675491333 | 15.097410836475204 | 14.889692258301457 | 14.918017355245405 | 2595600 |
| 95 | 2024-08-20 | 14.95578384399414 | 15.069085127607604 | 14.785831468354665 | 14.93689984650595 | 3870900 |
| 96 | 2024-08-21 | 15.154060363769531 | 15.172944361193895 | 14.861365607200337 | 14.880249604624701 | 7053000 |
| 97 | 2024-08-22 | 15.059642791748047 | 15.17294407282522 | 14.955783509203606 | 15.154060075759755 | 3400200 |
| 98 | 2024-08-23 | 15.106852531433105 | 15.380665097986366 | 15.04076033974843 | 15.106852531433105 | 3825300 |
| 99 | 2024-08-26 | 15.125736236572266 | 15.172944429468489 | 14.965225859497137 | 15.059643145728144 | 1515800 |
| 100 | 2024-08-27 | 15.154060363769531 | 15.276804546150787 | 15.097410172373552 | 15.172944361193895 | 1219900 |
| 101 | 2024-08-28 | 15.210712432861328 | 15.210712432861328 | 15.002992962337057 | 15.154060440302125 | 2730000 |
| 102 | 2024-08-29 | 15.050201416015625 | 15.305129083878928 | 14.955784128096786 | 15.210712696398666 | 3082300 |
| 103 | 2024-08-30 | 15.059642791748047 | 15.059642791748047 | 14.795273135901308 | 14.993550602895997 | 11806700 |
| 104 | 2024-09-02 | 14.889691352844238 | 15.182386104489362 | 14.72918097919167 | 15.182386104489362 | 2538200 |
| 105 | 2024-09-03 | 15.229594230651855 | 15.305128417875485 | 14.870807291558888 | 14.965225475807694 | 3056100 |
| 106 | 2024-09-04 | 15.777217864990234 | 15.90940404602698 | 15.314570733554403 | 15.314570733554403 | 4830500 |
| 107 | 2024-09-05 | 15.862194061279297 | 15.862194061279297 | 15.465639119703459 | 15.73000968104639 | 2772000 |
| 108 | 2024-09-06 | 15.796101570129395 | 15.928287748720287 | 15.616709000625534 | 15.767777375406196 | 2290100 |
| 109 | 2024-09-09 | 15.701683044433594 | 15.833869220151733 | 15.626148858684816 | 15.739451037746502 | 3507800 |
| 110 | 2024-09-10 | 15.550615310668945 | 15.64503349694628 | 15.437314927837836 | 15.57894130681528 | 3097000 |
| 111 | 2024-09-11 | 15.663917541503906 | 15.701683735602195 | 15.446756973026666 | 15.541173358710948 | 2136700 |
| 112 | 2024-09-12 | 15.673360824584961 | 15.720569021295528 | 15.465640436953022 | 15.635592826514692 | 1532500 |
| 113 | 2024-09-13 | 15.739452362060547 | 15.852754550655455 | 15.616709975220159 | 15.786660556796729 | 1480000 |
| 114 | 2024-09-16 | 15.663917541503906 | 15.767777726809161 | 15.607267349917914 | 15.730009731833752 | 1554300 |
| 115 | 2024-09-17 | 15.635591506958008 | 15.711125695846613 | 15.52229112406366 | 15.663917503120153 | 1492400 |
| 116 | 2024-09-18 | 15.682801246643066 | 15.833869621974342 | 15.531732871311789 | 15.531732871311789 | 1492200 |
| 117 | 2024-09-19 | 15.61670970916748 | 15.786660287848703 | 15.560057715396578 | 15.730010094954963 | 2045000 |
| 118 | 2024-09-20 | 15.531733512878418 | 15.607267703664135 | 15.286246942605551 | 15.597825704706276 | 3626500 |
| 119 | 2024-09-23 | 15.201271057128906 | 15.446757632315405 | 15.154061061394657 | 15.361781440870956 | 2401000 |
| 120 | 2024-09-24 | 15.191827774047852 | 15.418430331789382 | 15.078526495177085 | 15.342896145875539 | 2481600 |
| 121 | 2024-09-25 | 14.984108924865723 | 15.191828394836158 | 14.8613656426304 | 15.163502398632081 | 2718700 |
| 122 | 2024-09-26 | 14.738621711730957 | 15.050200452754384 | 14.634762431535988 | 15.050200452754384 | 3542300 |
| 123 | 2024-09-27 | 14.719738960266113 | 14.842482239973997 | 14.663087869463038 | 14.681971866543577 | 2022800 |
| 124 | 2024-09-30 | 14.568670272827148 | 14.71029664613865 | 14.521461181577141 | 14.663087554888643 | 3301000 |
| 125 | 2024-10-01 | 14.294859886169434 | 14.672530848636306 | 14.266533888655466 | 14.587554656971609 | 4504900 |
| 126 | 2024-10-02 | 14.36095142364502 | 14.427043613948724 | 14.257092138819402 | 14.36095142364502 | 5787700 |
| 127 | 2024-10-03 | 14.304300308227539 | 14.323184305676863 | 14.172115927836506 | 14.209883022296594 | 3981200 |
| 128 | 2024-10-04 | 14.304300308227539 | 14.304300308227539 | 14.134348833376416 | 14.304300308227539 | 3706700 |
| 129 | 2024-10-07 | 14.219325065612793 | 14.455369631838222 | 14.106022881438653 | 14.370393443926897 | 3482000 |
| 130 | 2024-10-08 | 14.304300308227539 | 14.304300308227539 | 14.162673929111843 | 14.162673929111843 | 2624200 |
| 131 | 2024-10-09 | 14.115464210510254 | 14.219324391002663 | 14.021046928762676 | 14.219324391002663 | 3546000 |
| 132 | 2024-10-10 | 13.936071395874023 | 14.077697775330396 | 13.888862302575713 | 14.03993068077946 | 4345400 |
| 133 | 2024-10-11 | 13.983280181884766 | 13.992721279986107 | 13.747235621018934 | 13.973838183344883 | 1978700 |
| 134 | 2024-10-14 | 13.973838806152344 | 14.021047900517305 | 13.813328425574623 | 13.973838806152344 | 2228100 |
| 135 | 2024-10-15 | 14.219325065612793 | 14.238208162682776 | 13.917187408546022 | 13.96439650187882 | 2366800 |
| 136 | 2024-10-16 | 14.398717880249023 | 14.427042974775908 | 14.162673324835104 | 14.285416601702964 | 4859100 |
| 137 | 2024-10-17 | 14.07769775390625 | 14.323184318333025 | 13.907745378466396 | 14.323184318333025 | 3184700 |
| 138 | 2024-10-18 | 14.087140083312988 | 14.209883368407585 | 13.945513700747691 | 14.153232275118317 | 2795400 |
| 139 | 2024-10-21 | 14.124907493591309 | 14.162674589813268 | 14.021048204090574 | 14.143790591482988 | 3667100 |
| 140 | 2024-10-22 | 14.275975227355957 | 14.332626319324355 | 13.964396472626172 | 13.973838471360665 | 3220000 |
| 141 | 2024-10-23 | 14.257092475891113 | 14.27597557337923 | 14.06825609837845 | 14.190999383586249 | 2868800 |
| 142 | 2024-10-24 | 14.294859886169434 | 14.313742984073476 | 14.143790600744083 | 14.275975887826789 | 2314400 |
| 143 | 2024-10-25 | 14.190999031066895 | 14.379834503450104 | 14.143789937861452 | 14.304300314496821 | 1535200 |
| 144 | 2024-10-28 | 14.304300308227539 | 14.417602492046365 | 14.266533213767449 | 14.304300308227539 | 1734600 |
| 145 | 2024-10-29 | 13.964396476745605 | 14.417602511310797 | 13.813328098703394 | 14.417602511310797 | 4234200 |
| 146 | 2024-10-30 | 14.068256378173828 | 14.106023474339773 | 13.879420897344108 | 13.973839087978268 | 1570900 |
| 147 | 2024-10-31 | 13.992721557617188 | 14.200441027423294 | 13.954954463146855 | 13.9738384606013 | 3357000 |
| 148 | 2024-11-01 | 13.445098876953125 | 13.936072028853987 | 13.379006683596701 | 13.936072028853987 | 4638700 |
| 149 | 2024-11-04 | 13.737793922424316 | 13.81332811151548 | 13.624492638787569 | 13.718909924932245 | 2750700 |
| 150 | 2024-11-05 | 13.71890926361084 | 13.794443449060871 | 13.482864708969862 | 13.76611835462674 | 3851000 |
| 151 | 2024-11-06 | 13.61505126953125 | 13.671701463749555 | 13.454540885181713 | 13.567842174056926 | 2259700 |
| 152 | 2024-11-07 | 13.624492645263672 | 13.78500302226833 | 13.43565627200744 | 13.501749362822546 | 4012600 |
| 153 | 2024-11-08 | 12.840825080871582 | 13.58672589260036 | 12.736964892879376 | 13.463982607070486 | 7408600 |
| 154 | 2024-11-11 | 13.180728912353516 | 13.28458819968538 | 12.774731961116862 | 12.840825053454031 | 2914600 |
| 155 | 2024-11-12 | 13.114636421203613 | 13.218495706165603 | 12.935242046660058 | 13.209053707413087 | 2613500 |
| 156 | 2024-11-13 | 13.142961502075195 | 13.256262785660846 | 13.010776221005992 | 13.048543315534541 | 2749500 |
| 157 | 2024-11-14 | 13.001335144042969 | 13.275146804934025 | 12.916358956104613 | 13.114636427814588 | 2588700 |
| 158 | 2024-11-18 | 12.784173965454102 | 13.01077653814893 | 12.708639774555825 | 12.98245144167172 | 2781700 |
| 159 | 2024-11-19 | 13.076869010925293 | 13.076869010925293 | 12.69919717388961 | 12.821940453393317 | 2346200 |
| 160 | 2024-11-21 | 12.7180814743042 | 13.076869322848951 | 12.7180814743042 | 13.076869322848951 | 2250200 |
| 161 | 2024-11-22 | 12.821941375732422 | 12.878592470516427 | 12.661430991022778 | 12.850266472905123 | 2032700 |
| 162 | 2024-11-25 | 13.124077796936035 | 13.369564367059207 | 12.784173938607584 | 12.784173938607584 | 3459300 |
| 163 | 2024-11-26 | 13.25626277923584 | 13.388448060240977 | 13.02966021217437 | 13.133519496967903 | 3018100 |
| 164 | 2024-11-27 | 12.831382751464844 | 13.275146787655006 | 12.77473165943349 | 13.256262790165033 | 2444300 |
| 165 | 2024-11-28 | 12.538687705993652 | 12.888033572677697 | 12.434828416040645 | 12.888033572677697 | 4182500 |
| 166 | 2024-11-29 | 12.444270133972168 | 12.604780515096133 | 12.2176666603369 | 12.57645451811761 | 5963700 |
| 167 | 2024-12-02 | 12.500920295715332 | 12.784173961720432 | 12.453711201308051 | 12.500920295715332 | 6561300 |
| 168 | 2024-12-03 | 12.765291213989258 | 12.765291213989258 | 12.463153541767248 | 12.482037540223013 | 3766600 |
| 169 | 2024-12-04 | 12.491477966308594 | 12.935242001296393 | 12.434827774869293 | 12.76529052653993 | 2876300 |
| 170 | 2024-12-05 | 12.453710556030273 | 12.765290202798674 | 12.453710556030273 | 12.64254692387501 | 3111200 |
| 171 | 2024-12-06 | 12.359292984008789 | 12.510361354406937 | 12.349850985749278 | 12.415943172688838 | 2246200 |
| 172 | 2024-12-09 | 12.387619018554688 | 12.463153209486718 | 12.274317732156641 | 12.415944115044553 | 3566800 |
| 173 | 2024-12-10 | 12.585895538330078 | 12.661429723521493 | 12.425385169688688 | 12.49147735662155 | 3070700 |
| 174 | 2024-12-11 | 12.963566780090332 | 13.03910186756036 | 12.529245654878524 | 12.680314028941506 | 4602800 |
| 175 | 2024-12-12 | 12.567012786865234 | 12.906916629547483 | 12.55757078834776 | 12.906916629547483 | 3893800 |
| 176 | 2024-12-13 | 12.39706039428711 | 12.633104954192564 | 12.387618395785642 | 12.538686770054968 | 2110300 |
| 177 | 2024-12-16 | 12.285638809204102 | 12.506395938898768 | 12.247246225111489 | 12.45840497994515 | 2601200 |
| 178 | 2024-12-17 | 12.151264190673828 | 12.324031275109451 | 12.045684814269501 | 12.324031275109451 | 4266900 |
| 179 | 2024-12-18 | 11.65216064453125 | 12.170460984367157 | 11.65216064453125 | 12.151264234759596 | 3526600 |
| 180 | 2024-12-19 | 11.911310195922852 | 11.968899528616443 | 11.680954695851264 | 11.71934727919653 | 2648500 |
| 181 | 2024-12-20 | 12.151264190673828 | 12.151264190673828 | 11.863319355064922 | 11.940104522513776 | 2942900 |
| 182 | 2024-12-23 | 11.872917175292969 | 12.170460371773668 | 11.757739429499221 | 12.084076833590517 | 1944200 |
| 183 | 2024-12-26 | 11.671356201171875 | 11.853721656700337 | 11.671356201171875 | 11.83452490754939 | 1572600 |
| 184 | 2024-12-27 | 11.748141288757324 | 11.901711619535636 | 11.700150331551258 | 11.738542914245835 | 2507500 |
| 185 | 2024-12-30 | 11.584972381591797 | 11.844122996777859 | 11.584972381591797 | 11.796132040408066 | 3384100 |
| 186 | 2025-01-02 | 11.54658031463623 | 11.642562231657378 | 11.287430603241374 | 11.613768022691593 | 3702000 |
| 187 | 2025-01-03 | 11.469795227050781 | 11.66175814707876 | 11.431402643045185 | 11.60416972874607 | 5677800 |
| 188 | 2025-01-06 | 11.786534309387207 | 11.805731059123449 | 11.517786220539675 | 11.565777179528872 | 2525300 |
| 189 | 2025-01-07 | 11.748141288757324 | 11.930506743070099 | 11.680954497879656 | 11.82492645414648 | 2457200 |
| 190 | 2025-01-08 | 11.62336540222168 | 11.728945693289536 | 11.565776984685934 | 11.661757985695976 | 2651000 |
| 191 | 2025-01-09 | 11.584972381591797 | 11.65216008665005 | 11.536982340573363 | 11.623364963617359 | 1329700 |
| 192 | 2025-01-10 | 11.364215850830078 | 11.604169729723107 | 11.306626517141133 | 11.58497298004299 | 2731000 |
| 193 | 2025-01-13 | 11.085868835449219 | 11.421803699946857 | 11.076270461087509 | 11.345018535755889 | 3618900 |
| 194 | 2025-01-14 | 11.162654876708984 | 11.229841671817221 | 11.02828037114108 | 11.085869706484877 | 2026400 |
| 195 | 2025-01-15 | 11.287430763244629 | 11.412206891000306 | 11.181850469954451 | 11.345019181992534 | 4603800 |
| 196 | 2025-01-16 | 10.893906593322754 | 11.229841478430298 | 10.759532090068888 | 11.229841478430298 | 4122300 |
| 197 | 2025-01-17 | 11.076271057128906 | 11.08586943200713 | 10.817121342876751 | 10.913102345604754 | 2897300 |
| 198 | 2025-01-20 | 11.297028541564941 | 11.297028541564941 | 10.95149438591928 | 10.989886968174204 | 1717600 |
| 199 | 2025-01-21 | 11.13386058807373 | 11.325823512278156 | 11.114663837977576 | 11.297029302485347 | 2822900 |
| 200 | 2025-01-22 | 11.268233299255371 | 11.268233299255371 | 11.03787780816069 | 11.239439091706375 | 4063600 |
| 201 | 2025-01-23 | 10.9802885055542 | 11.393009447992226 | 10.9802885055542 | 11.393009447992226 | 2517600 |
| 202 | 2025-01-24 | 11.114663124084473 | 11.364215367197236 | 10.961092794584731 | 11.028279584903027 | 5952100 |
| 203 | 2025-01-27 | 11.488991737365723 | 11.594571112343601 | 11.07627078139071 | 11.105064989957151 | 4579300 |
| 204 | 2025-01-28 | 11.172252655029297 | 11.479393319518994 | 11.172252655029297 | 11.479393319518994 | 2530400 |
| 205 | 2025-01-29 | 11.037878036499023 | 11.268233532359021 | 10.989887079357013 | 11.191448367072354 | 3912500 |
| 206 | 2025-01-30 | 11.450599670410156 | 11.613768385228765 | 11.037878695827622 | 11.037878695827622 | 4056300 |
| 207 | 2025-01-31 | 11.364215850830078 | 11.508187812025334 | 11.316224891981191 | 11.450599393687794 | 3353400 |
| 208 | 2025-02-03 | 11.402607917785645 | 11.536982413399011 | 11.268233422172278 | 11.431402125648736 | 2276100 |
| 209 | 2025-02-04 | 11.37381362915039 | 11.54657979045339 | 11.316224298481819 | 11.402607836808997 | 2460700 |
| 210 | 2025-02-05 | 11.076271057128906 | 11.402608480177213 | 11.076271057128906 | 11.383411730420766 | 2358000 |
| 211 | 2025-02-06 | 11.018681526184082 | 11.162654400728794 | 10.989887317415697 | 11.037878275597267 | 2368800 |
| 212 | 2025-02-07 | 11.220242500305176 | 11.220242500305176 | 10.961092798030732 | 11.00908375485233 | 3072600 |
| 213 | 2025-02-10 | 11.412206649780273 | 11.661757984665442 | 11.31622473342732 | 11.31622473342732 | 2446600 |
| 214 | 2025-02-11 | 11.9880952835083 | 12.055282990432708 | 11.450599120221339 | 11.52738428640519 | 3028000 |
| 215 | 2025-02-12 | 11.498589515686035 | 11.853722064381442 | 11.498589515686035 | 11.853722064381442 | 3623100 |
| 216 | 2025-02-13 | 11.297028541564941 | 11.469794704036408 | 11.172252420398605 | 11.469794704036408 | 3486200 |
| 217 | 2025-02-14 | 11.949703216552734 | 11.968899966603544 | 11.277832525748632 | 11.335421860549635 | 4645500 |
| 218 | 2025-02-17 | 11.940104484558105 | 12.151264152046915 | 11.8345251084894 | 11.94970285929655 | 2559000 |
| 219 | 2025-02-18 | 11.642561912536621 | 11.95930094853268 | 11.556178372655628 | 11.95930094853268 | 4139000 |
| 220 | 2025-02-19 | 11.421804428100586 | 11.709749269849217 | 11.421804428100586 | 11.565777306650611 | 2086200 |
| 221 | 2025-02-20 | 11.402607917785645 | 11.584972454720376 | 11.325822753249824 | 11.335421127654643 | 4725600 |
| 222 | 2025-02-21 | 11.268233299255371 | 11.431402000951943 | 11.191448135557145 | 11.421803626651826 | 2922800 |
| 223 | 2025-02-24 | 11.21064567565918 | 11.431402808039792 | 11.15305634114387 | 11.345019263942538 | 1993900 |
| 224 | 2025-02-25 | 10.970691680908203 | 11.287430729118288 | 10.970691680908203 | 11.249038144951957 | 2957000 |
| 225 | 2025-02-26 | 10.730737686157227 | 11.095467689508608 | 10.730737686157227 | 11.085869314731925 | 4503200 |
| 226 | 2025-02-27 | 10.673148155212402 | 10.903503653478888 | 10.673148155212402 | 10.730737487454714 | 3716100 |
| 227 | 2025-02-28 | 10.644353866577148 | 11.32582289699516 | 10.644353866577148 | 10.980288736847147 | 10019100 |
| 228 | 2025-03-05 | 10.93229866027832 | 11.143457407087087 | 10.615559624713795 | 10.682746415484642 | 5053800 |
| 229 | 2025-03-06 | 11.13386058807373 | 11.268234177341116 | 10.893906703980344 | 10.970691873662114 | 6058600 |
| 230 | 2025-03-07 | 11.0600004196167 | 11.1899995803833 | 10.779999732971191 | 11.0 | 7112600 |
| 231 | 2025-03-10 | 11.010000228881836 | 11.239999771118164 | 10.979999542236328 | 11.0600004196167 | 4308600 |
| 232 | 2025-03-11 | 10.710000038146973 | 11.0600004196167 | 10.710000038146973 | 11.0600004196167 | 5358200 |
| 233 | 2025-03-12 | 10.720000267028809 | 10.880000114440918 | 10.649999618530273 | 10.710000038146973 | 2984400 |
| 234 | 2025-03-13 | 11.25 | 11.369999885559082 | 10.90999984741211 | 10.970000267028809 | 5061500 |
| 235 | 2025-03-14 | 11.550000190734863 | 11.65999984741211 | 11.279999732971191 | 11.329999923706055 | 2656800 |
| 236 | 2025-03-17 | 11.680000305175781 | 11.84000015258789 | 11.5 | 11.550000190734863 | 2649600 |
| 237 | 2025-03-18 | 11.630000114440918 | 11.899999618530273 | 11.630000114440918 | 11.670000076293945 | 2964200 |
| 238 | 2025-03-19 | 11.899999618530273 | 12.229999542236328 | 11.5600004196167 | 11.600000381469727 | 6233800 |
| 239 | 2025-03-20 | 11.859999656677246 | 12.25 | 11.829999923706055 | 11.850000381469727 | 5552200 |
| 240 | 2025-03-21 | 11.8100004196167 | 12.100000381469727 | 11.729999542236328 | 11.8100004196167 | 3124600 |
| 241 | 2025-03-24 | 11.539999961853027 | 11.850000381469727 | 11.5 | 11.699999809265137 | 3175200 |
| 242 | 2025-03-25 | 11.760000228881836 | 11.789999961853027 | 11.4399995803833 | 11.520000457763672 | 1701900 |
| 243 | 2025-03-26 | 11.8100004196167 | 12.010000228881836 | 11.649999618530273 | 11.789999961853027 | 2704200 |
| 244 | 2025-03-27 | 11.970000267028809 | 12.020000457763672 | 11.829999923706055 | 11.829999923706055 | 2003600 |
| 245 | 2025-03-28 | 11.75 | 12.0 | 11.649999618530273 | 12.0 | 3462600 |
| 246 | 2025-03-31 | 11.699999809265137 | 11.75 | 11.569999694824219 | 11.65999984741211 | 2228100 |
| 247 | 2025-04-01 | 11.699999809265137 | 11.960000038146973 | 11.640000343322754 | 11.6899995803833 | 3070200 |
| 248 | 2025-04-02 | 11.859999656677246 | 11.90999984741211 | 11.680000305175781 | 11.699999809265137 | 2048600 |
| 249 | 2025-04-03 | 11.949999809265137 | 12.100000381469727 | 11.859999656677246 | 11.859999656677246 | 2792900 |
| 250 | 2025-04-04 | 11.699999809265137 | 11.800000190734863 | 11.550000190734863 | 11.800000190734863 | 3237200 |
| 251 | 2025-04-07 | 11.5 | 11.859999656677246 | 11.390000343322754 | 11.600000381469727 | 3472100 |
| 252 | 2025-04-08 | 11.489999771118164 | 11.770000457763672 | 11.380000114440918 | 11.600000381469727 | 3312400 |
| 253 | 2025-04-09 | 11.9399995803833 | 12.069999694824219 | 11.279999732971191 | 11.369999885559082 | 3491800 |
| 254 | 2025-04-10 | 11.930000305175781 | 11.979999542236328 | 11.770000457763672 | 11.869999885559082 | 2106600 |
| 255 | 2025-04-11 | 12.020000457763672 | 12.100000381469727 | 11.829999923706055 | 12.010000228881836 | 1955700 |