ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | JALL3.SA | JALL3.SA | JALL3.SA | JALL3.SA | JALL3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 7.595719337463379 | 7.6551382059228255 | 7.367946772259238 | 7.407559351232202 | 634500 |
| 5 | 2024-04-12 | 7.249109268188477 | 7.526397329905978 | 7.249109268188477 | 7.516494420954241 | 1452500 |
| 6 | 2024-04-15 | 7.219399452209473 | 7.2689154126334135 | 7.179786872757998 | 7.259012031660947 | 794600 |
| 7 | 2024-04-16 | 7.159980773925781 | 7.278818515448557 | 7.110464812181687 | 7.2193996446871695 | 813300 |
| 8 | 2024-04-17 | 7.090658187866211 | 7.229302685330043 | 7.090658187866211 | 7.189690106688715 | 584500 |
| 9 | 2024-04-18 | 7.070852279663086 | 7.16988373160418 | 7.060949370578582 | 7.120368241743239 | 469300 |
| 10 | 2024-04-19 | 7.110464572906494 | 7.150077152081078 | 7.07085199373191 | 7.110464572906494 | 999000 |
| 11 | 2024-04-22 | 7.100561618804932 | 7.239205645029163 | 7.060949039883722 | 7.110464527425639 | 374600 |
| 12 | 2024-04-23 | 7.080755233764648 | 7.13027072063818 | 7.031239274671934 | 7.13027072063818 | 385700 |
| 13 | 2024-04-24 | 7.0312395095825195 | 7.120368050039476 | 7.011433219727551 | 7.090658379147424 | 402900 |
| 14 | 2024-04-25 | 7.001530170440674 | 7.070851947432687 | 6.961917591525469 | 7.021336459898276 | 499300 |
| 15 | 2024-04-26 | 7.080755233764648 | 7.159980390537644 | 7.031239274671934 | 7.080755233764648 | 308900 |
| 16 | 2024-04-29 | 7.159980773925781 | 7.169883682943075 | 7.031239651166503 | 7.130271102435483 | 503100 |
| 17 | 2024-04-30 | 6.991626739501953 | 7.209496394193566 | 6.991626739501953 | 7.1797867241104605 | 342900 |
| 18 | 2024-05-02 | 6.991626739501953 | 7.120367856163435 | 6.971820450186279 | 7.120367856163435 | 387400 |
| 19 | 2024-05-03 | 7.060949325561523 | 7.209496738635707 | 7.021336745037636 | 7.021336745037636 | 796400 |
| 20 | 2024-05-06 | 7.011433124542236 | 7.110464572472654 | 6.952014255783986 | 7.110464572472654 | 832700 |
| 21 | 2024-05-07 | 6.981723785400391 | 7.041142652959729 | 6.952014115511131 | 7.041142652959729 | 534700 |
| 22 | 2024-05-08 | 7.021336555480957 | 7.031239464234973 | 6.932208015598829 | 7.001530265753728 | 462400 |
| 23 | 2024-05-09 | 6.932208061218262 | 7.031239510506111 | 6.932208061218262 | 7.031239510506111 | 424000 |
| 24 | 2024-05-10 | 6.892595291137695 | 7.0015301184552765 | 6.833176423206065 | 6.9718204483798685 | 593600 |
| 25 | 2024-05-13 | 6.892595291137695 | 6.9619175398341895 | 6.88269191037283 | 6.942111250523646 | 393500 |
| 26 | 2024-05-14 | 6.852982997894287 | 6.932208158435621 | 6.852982997894287 | 6.932208158435621 | 434900 |
| 27 | 2024-05-15 | 6.86288595199585 | 6.922304822792703 | 6.8133704624414095 | 6.852983042972645 | 945100 |
| 28 | 2024-05-16 | 6.823273181915283 | 6.922304630492296 | 6.793563983451778 | 6.862885761346089 | 473500 |
| 29 | 2024-05-17 | 6.833176612854004 | 6.862885811534775 | 6.773757743273263 | 6.852982902714251 | 442600 |
| 30 | 2024-05-20 | 6.843079566955566 | 6.882692146938179 | 6.82327327696426 | 6.852982948060821 | 432000 |
| 31 | 2024-05-21 | 6.753951549530029 | 6.862885909202058 | 6.744048168349369 | 6.862885909202058 | 824400 |
| 32 | 2024-05-22 | 6.714338779449463 | 6.79356393777844 | 6.714338779449463 | 6.783660556877721 | 514000 |
| 33 | 2024-05-23 | 6.813370227813721 | 6.843079426079466 | 6.684629109410977 | 6.7242416885781 | 826400 |
| 34 | 2024-05-24 | 6.833176612854004 | 6.882692101395023 | 6.76385436223354 | 6.813370322993757 | 406600 |
| 35 | 2024-05-27 | 6.783660888671875 | 6.852983141709932 | 6.73414539840402 | 6.833176851158946 | 331800 |
| 36 | 2024-05-28 | 6.783660888671875 | 6.882692341426802 | 6.753951688955005 | 6.80346717922286 | 457800 |
| 37 | 2024-05-29 | 6.763854503631592 | 6.833176755701234 | 6.714339014055455 | 6.783660793905889 | 383400 |
| 38 | 2024-05-31 | 6.69453239440918 | 6.7935638409083 | 6.69453239440918 | 6.773757551608476 | 590700 |
| 39 | 2024-06-03 | 6.69453239440918 | 6.753951262308652 | 6.645016435050026 | 6.714338683709004 | 707800 |
| 40 | 2024-06-04 | 6.4073405265808105 | 6.694532431341413 | 6.4073405265808105 | 6.674725669713133 | 1458100 |
| 41 | 2024-06-05 | 6.476663112640381 | 6.575694564839014 | 6.347921988672551 | 6.437050531760928 | 1067200 |
| 42 | 2024-06-06 | 6.536081790924072 | 6.605404041525371 | 6.417244051795445 | 6.446953722687201 | 535500 |
| 43 | 2024-06-07 | 6.466760158538818 | 6.565791610048458 | 6.437050486976322 | 6.516275648184034 | 376500 |
| 44 | 2024-06-10 | 6.595500469207764 | 6.654919337048829 | 6.417243865684564 | 6.466759824995045 | 638000 |
| 45 | 2024-06-11 | 6.625210285186768 | 6.6747257733688565 | 6.585597705753418 | 6.635113193935507 | 267800 |
| 46 | 2024-06-12 | 6.536081790924072 | 6.724241780653998 | 6.446953722687201 | 6.645016621234913 | 617900 |
| 47 | 2024-06-13 | 6.486566066741943 | 6.545984934147589 | 6.437050107794315 | 6.536081553470391 | 357300 |
| 48 | 2024-06-14 | 6.496469020843506 | 6.565791269413401 | 6.417243863746017 | 6.437050153020389 | 383400 |
| 49 | 2024-06-17 | 6.456856727600098 | 6.506372689083554 | 6.417244147301015 | 6.486566398934012 | 394700 |
| 50 | 2024-06-18 | 6.625210285186768 | 6.6747257733688565 | 6.456856586485436 | 6.456856586485436 | 417100 |
| 51 | 2024-06-19 | 6.63511323928833 | 6.654919529140386 | 6.53608179002805 | 6.58559775076779 | 270000 |
| 52 | 2024-06-20 | 6.308309078216553 | 6.81337016637157 | 6.23898730140882 | 6.684629049129798 | 1634700 |
| 53 | 2024-06-21 | 6.7737579345703125 | 6.8034671340900985 | 6.318212782700425 | 6.318212782700425 | 1283800 |
| 54 | 2024-06-24 | 6.645016670227051 | 6.773757791341841 | 6.605404090225454 | 6.684629250228647 | 430600 |
| 55 | 2024-06-25 | 6.645016670227051 | 6.674725869118647 | 6.595500709115454 | 6.645016670227051 | 361600 |
| 56 | 2024-06-26 | 6.645016670227051 | 6.694532631338648 | 6.545985220223059 | 6.654919579117848 | 556500 |
| 57 | 2024-06-27 | 6.823273181915283 | 6.823273181915283 | 6.61530690379396 | 6.625210284761259 | 592900 |
| 58 | 2024-06-28 | 6.724241733551025 | 6.823273182131171 | 6.654919483435326 | 6.734145114518638 | 512000 |
| 59 | 2024-07-01 | 7.397655963897705 | 7.397655963897705 | 6.803466807604664 | 6.872789056856208 | 2537500 |
| 60 | 2024-07-02 | 7.674944877624512 | 7.724460839916226 | 7.407559720131523 | 7.407559720131523 | 2361800 |
| 61 | 2024-07-03 | 7.43726921081543 | 7.635332110720031 | 7.348140669748758 | 7.575913240748651 | 855600 |
| 62 | 2024-07-04 | 7.526397228240967 | 7.665041257226943 | 7.42736577896527 | 7.556106899133275 | 650800 |
| 63 | 2024-07-05 | 7.813588619232178 | 7.813588619232178 | 7.437269114297176 | 7.437269114297176 | 817100 |
| 64 | 2024-07-08 | 7.754169940948486 | 7.773976231169561 | 7.665041398844046 | 7.6749447800641875 | 436000 |
| 65 | 2024-07-09 | 7.5363006591796875 | 7.734363559042554 | 7.516494369193401 | 7.655138399097408 | 352100 |
| 66 | 2024-07-10 | 7.43726921081543 | 7.575913240748651 | 7.427365829710599 | 7.49668808078681 | 597400 |
| 67 | 2024-07-11 | 7.724460601806641 | 7.724460601806641 | 7.427365781652847 | 7.427365781652847 | 602900 |
| 68 | 2024-07-12 | 7.674944877624512 | 7.754170039515884 | 7.6353322966788255 | 7.6353322966788255 | 269100 |
| 69 | 2024-07-15 | 7.625428676605225 | 7.744266887941055 | 7.615525767788438 | 7.625428676605225 | 398300 |
| 70 | 2024-07-16 | 7.605622291564941 | 7.684847922203687 | 7.566009712355165 | 7.63533196208187 | 163100 |
| 71 | 2024-07-17 | 7.585815906524658 | 7.6353318660235265 | 7.496687840533558 | 7.605622195880368 | 320600 |
| 72 | 2024-07-18 | 7.427365779876709 | 7.546203519022129 | 7.348140620446429 | 7.516494320345373 | 358800 |
| 73 | 2024-07-19 | 7.328334331512451 | 7.466978360532914 | 7.278818370752687 | 7.387753201092649 | 295000 |
| 74 | 2024-07-22 | 7.249109268188477 | 7.3778499178762855 | 7.239205887017534 | 7.239205887017534 | 412900 |
| 75 | 2024-07-23 | 7.04114294052124 | 7.249109221581894 | 7.04114294052124 | 7.249109221581894 | 640400 |
| 76 | 2024-07-24 | 6.7935638427734375 | 7.080755273809328 | 6.7935638427734375 | 7.041142695198804 | 634700 |
| 77 | 2024-07-25 | 6.922304630279541 | 6.922304630279541 | 6.734145114098599 | 6.803466891990779 | 361000 |
| 78 | 2024-07-26 | 7.039999961853027 | 7.079999923706055 | 6.889999866485596 | 6.920000076293945 | 319300 |
| 79 | 2024-07-29 | 6.900000095367432 | 7.070000171661377 | 6.860000133514404 | 7.070000171661377 | 352800 |
| 80 | 2024-07-30 | 6.840000152587891 | 6.940000057220459 | 6.800000190734863 | 6.929999828338623 | 584300 |
| 81 | 2024-07-31 | 7.0 | 7.019999980926514 | 6.829999923706055 | 6.829999923706055 | 348000 |
| 82 | 2024-08-01 | 6.78000020980835 | 6.940000057220459 | 6.710000038146973 | 6.880000114440918 | 1828700 |
| 83 | 2024-08-02 | 6.619999885559082 | 6.849999904632568 | 6.5 | 6.849999904632568 | 1443400 |
| 84 | 2024-08-05 | 6.659999847412109 | 6.659999847412109 | 6.420000076293945 | 6.5 | 601600 |
| 85 | 2024-08-06 | 6.650000095367432 | 6.71999979019165 | 6.579999923706055 | 6.670000076293945 | 366300 |
| 86 | 2024-08-07 | 6.800000190734863 | 6.800000190734863 | 6.599999904632568 | 6.599999904632568 | 453200 |
| 87 | 2024-08-08 | 6.929999828338623 | 6.96999979019165 | 6.659999847412109 | 6.659999847412109 | 440000 |
| 88 | 2024-08-09 | 7.039999961853027 | 7.110000133514404 | 6.869999885559082 | 6.929999828338623 | 480000 |
| 89 | 2024-08-12 | 6.829999923706055 | 7.070000171661377 | 6.78000020980835 | 7.0 | 731500 |
| 90 | 2024-08-13 | 6.900000095367432 | 6.929999828338623 | 6.800000190734863 | 6.909999847412109 | 373200 |
| 91 | 2024-08-14 | 6.789999961853027 | 6.900000095367432 | 6.599999904632568 | 6.800000190734863 | 637800 |
| 92 | 2024-08-15 | 6.849999904632568 | 6.96999979019165 | 6.760000228881836 | 6.900000095367432 | 407300 |
| 93 | 2024-08-16 | 6.739999771118164 | 6.949999809265137 | 6.710000038146973 | 6.869999885559082 | 466900 |
| 94 | 2024-08-19 | 6.940000057220459 | 6.940000057220459 | 6.739999771118164 | 6.789999961853027 | 349700 |
| 95 | 2024-08-20 | 6.849999904632568 | 6.940000057220459 | 6.809999942779541 | 6.900000095367432 | 323200 |
| 96 | 2024-08-21 | 6.889999866485596 | 6.960000038146973 | 6.840000152587891 | 6.920000076293945 | 438000 |
| 97 | 2024-08-22 | 6.710000038146973 | 6.920000076293945 | 6.679999828338623 | 6.880000114440918 | 559600 |
| 98 | 2024-08-23 | 6.809999942779541 | 6.860000133514404 | 6.710000038146973 | 6.71999979019165 | 272500 |
| 99 | 2024-08-26 | 6.989999771118164 | 7.019999980926514 | 6.789999961853027 | 6.869999885559082 | 934500 |
| 100 | 2024-08-27 | 6.820000171661377 | 7.019999980926514 | 6.75 | 7.019999980926514 | 431900 |
| 101 | 2024-08-28 | 6.699999809265137 | 6.849999904632568 | 6.679999828338623 | 6.849999904632568 | 574300 |
| 102 | 2024-08-29 | 6.650000095367432 | 6.78000020980835 | 6.599999904632568 | 6.739999771118164 | 542100 |
| 103 | 2024-08-30 | 6.71999979019165 | 6.71999979019165 | 6.550000190734863 | 6.690000057220459 | 941100 |
| 104 | 2024-09-02 | 6.599999904632568 | 6.730000019073486 | 6.579999923706055 | 6.71999979019165 | 866800 |
| 105 | 2024-09-03 | 6.579999923706055 | 6.699999809265137 | 6.559999942779541 | 6.670000076293945 | 769300 |
| 106 | 2024-09-04 | 6.639999866485596 | 6.679999828338623 | 6.599999904632568 | 6.650000095367432 | 245100 |
| 107 | 2024-09-05 | 6.670000076293945 | 6.699999809265137 | 6.53000020980835 | 6.630000114440918 | 614500 |
| 108 | 2024-09-06 | 6.550000190734863 | 6.679999828338623 | 6.550000190734863 | 6.670000076293945 | 555300 |
| 109 | 2024-09-09 | 6.489999771118164 | 6.630000114440918 | 6.46999979019165 | 6.630000114440918 | 523700 |
| 110 | 2024-09-10 | 6.559999942779541 | 6.610000133514404 | 6.400000095367432 | 6.489999771118164 | 478900 |
| 111 | 2024-09-11 | 6.579999923706055 | 6.619999885559082 | 6.53000020980835 | 6.599999904632568 | 393200 |
| 112 | 2024-09-12 | 6.53000020980835 | 6.610000133514404 | 6.510000228881836 | 6.559999942779541 | 335100 |
| 113 | 2024-09-13 | 6.650000095367432 | 6.739999771118164 | 6.539999961853027 | 6.539999961853027 | 254000 |
| 114 | 2024-09-16 | 6.599999904632568 | 6.699999809265137 | 6.570000171661377 | 6.659999847412109 | 356600 |
| 115 | 2024-09-17 | 6.739999771118164 | 6.739999771118164 | 6.559999942779541 | 6.599999904632568 | 660500 |
| 116 | 2024-09-18 | 6.710000038146973 | 6.829999923706055 | 6.650000095367432 | 6.699999809265137 | 522600 |
| 117 | 2024-09-19 | 6.699999809265137 | 6.800000190734863 | 6.639999866485596 | 6.789999961853027 | 443600 |
| 118 | 2024-09-20 | 6.739999771118164 | 6.75 | 6.610000133514404 | 6.730000019073486 | 730000 |
| 119 | 2024-09-23 | 6.670000076293945 | 6.769999980926514 | 6.619999885559082 | 6.710000038146973 | 548300 |
| 120 | 2024-09-24 | 6.739999771118164 | 6.800000190734863 | 6.630000114440918 | 6.75 | 871800 |
| 121 | 2024-09-25 | 6.650000095367432 | 6.789999961853027 | 6.650000095367432 | 6.75 | 461800 |
| 122 | 2024-09-26 | 6.480000019073486 | 6.710000038146973 | 6.460000038146973 | 6.659999847412109 | 667200 |
| 123 | 2024-09-27 | 6.5 | 6.650000095367432 | 6.480000019073486 | 6.510000228881836 | 323900 |
| 124 | 2024-09-30 | 6.480000019073486 | 6.53000020980835 | 6.420000076293945 | 6.5 | 427400 |
| 125 | 2024-10-01 | 6.489999771118164 | 6.610000133514404 | 6.440000057220459 | 6.5 | 598200 |
| 126 | 2024-10-02 | 6.449999809265137 | 6.670000076293945 | 6.380000114440918 | 6.53000020980835 | 1368800 |
| 127 | 2024-10-03 | 6.420000076293945 | 6.489999771118164 | 6.420000076293945 | 6.480000019073486 | 426600 |
| 128 | 2024-10-04 | 6.440000057220459 | 6.46999979019165 | 6.400000095367432 | 6.449999809265137 | 584700 |
| 129 | 2024-10-07 | 6.429999828338623 | 6.539999961853027 | 6.389999866485596 | 6.5 | 487500 |
| 130 | 2024-10-08 | 6.400000095367432 | 6.449999809265137 | 6.400000095367432 | 6.409999847412109 | 279800 |
| 131 | 2024-10-09 | 6.260000228881836 | 6.409999847412109 | 6.25 | 6.409999847412109 | 580800 |
| 132 | 2024-10-10 | 6.190000057220459 | 6.309999942779541 | 6.170000076293945 | 6.269999980926514 | 490200 |
| 133 | 2024-10-11 | 6.170000076293945 | 6.210000038146973 | 6.099999904632568 | 6.199999809265137 | 571200 |
| 134 | 2024-10-14 | 6.440000057220459 | 6.5 | 6.170000076293945 | 6.170000076293945 | 1081500 |
| 135 | 2024-10-15 | 6.119999885559082 | 6.550000190734863 | 6.110000133514404 | 6.369999885559082 | 1832400 |
| 136 | 2024-10-16 | 6.190000057220459 | 6.260000228881836 | 6.110000133514404 | 6.110000133514404 | 1004000 |
| 137 | 2024-10-17 | 6.190000057220459 | 6.25 | 6.119999885559082 | 6.179999828338623 | 526000 |
| 138 | 2024-10-18 | 6.179999828338623 | 6.289999961853027 | 6.130000114440918 | 6.210000038146973 | 321900 |
| 139 | 2024-10-21 | 6.130000114440918 | 6.210000038146973 | 6.119999885559082 | 6.179999828338623 | 343400 |
| 140 | 2024-10-22 | 6.099999904632568 | 6.190000057220459 | 6.079999923706055 | 6.130000114440918 | 389200 |
| 141 | 2024-10-23 | 6.059999942779541 | 6.119999885559082 | 6.019999980926514 | 6.099999904632568 | 466000 |
| 142 | 2024-10-24 | 6.090000152587891 | 6.090000152587891 | 6.019999980926514 | 6.070000171661377 | 517000 |
| 143 | 2024-10-25 | 6.010000228881836 | 6.130000114440918 | 6.0 | 6.099999904632568 | 471100 |
| 144 | 2024-10-28 | 6.190000057220459 | 6.210000038146973 | 6.03000020980835 | 6.03000020980835 | 421000 |
| 145 | 2024-10-29 | 6.050000190734863 | 6.190000057220459 | 6.0 | 6.150000095367432 | 679400 |
| 146 | 2024-10-30 | 6.110000133514404 | 6.150000095367432 | 6.050000190734863 | 6.079999923706055 | 500400 |
| 147 | 2024-10-31 | 6.070000171661377 | 6.21999979019165 | 6.039999961853027 | 6.099999904632568 | 917400 |
| 148 | 2024-11-01 | 5.960000038146973 | 6.110000133514404 | 5.920000076293945 | 6.070000171661377 | 1353700 |
| 149 | 2024-11-04 | 5.889999866485596 | 6.059999942779541 | 5.889999866485596 | 6.0 | 1336000 |
| 150 | 2024-11-05 | 6.03000020980835 | 6.059999942779541 | 5.840000152587891 | 5.900000095367432 | 825400 |
| 151 | 2024-11-06 | 6.079999923706055 | 6.130000114440918 | 5.889999866485596 | 6.0 | 689500 |
| 152 | 2024-11-07 | 5.909999847412109 | 6.110000133514404 | 5.909999847412109 | 6.039999961853027 | 755200 |
| 153 | 2024-11-08 | 5.849999904632568 | 5.920000076293945 | 5.829999923706055 | 5.909999847412109 | 603500 |
| 154 | 2024-11-11 | 5.849999904632568 | 5.889999866485596 | 5.75 | 5.889999866485596 | 949500 |
| 155 | 2024-11-12 | 5.619999885559082 | 5.849999904632568 | 5.559999942779541 | 5.849999904632568 | 1737800 |
| 156 | 2024-11-13 | 5.269999980926514 | 5.840000152587891 | 5.170000076293945 | 5.710000038146973 | 2905700 |
| 157 | 2024-11-14 | 5.269999980926514 | 5.369999885559082 | 5.239999771118164 | 5.269999980926514 | 804200 |
| 158 | 2024-11-18 | 5.170000076293945 | 5.320000171661377 | 5.119999885559082 | 5.269999980926514 | 1451900 |
| 159 | 2024-11-19 | 5.099999904632568 | 5.210000038146973 | 5.099999904632568 | 5.139999866485596 | 1106200 |
| 160 | 2024-11-21 | 4.989999771118164 | 5.099999904632568 | 4.989999771118164 | 5.099999904632568 | 988400 |
| 161 | 2024-11-22 | 5.21999979019165 | 5.21999979019165 | 4.989999771118164 | 4.989999771118164 | 660000 |
| 162 | 2024-11-25 | 5.199999809265137 | 5.369999885559082 | 5.179999828338623 | 5.369999885559082 | 3759600 |
| 163 | 2024-11-26 | 5.320000171661377 | 5.420000076293945 | 5.199999809265137 | 5.269999980926514 | 790100 |
| 164 | 2024-11-27 | 5.25 | 5.380000114440918 | 5.21999979019165 | 5.380000114440918 | 623000 |
| 165 | 2024-11-28 | 5.019999980926514 | 5.239999771118164 | 5.0 | 5.239999771118164 | 685800 |
| 166 | 2024-11-29 | 5.170000076293945 | 5.210000038146973 | 4.980000019073486 | 5.0 | 1168600 |
| 167 | 2024-12-02 | 5.139999866485596 | 5.230000019073486 | 5.119999885559082 | 5.230000019073486 | 348100 |
| 168 | 2024-12-03 | 5.110000133514404 | 5.210000038146973 | 5.070000171661377 | 5.110000133514404 | 690500 |
| 169 | 2024-12-04 | 5.059999942779541 | 5.179999828338623 | 5.059999942779541 | 5.110000133514404 | 441300 |
| 170 | 2024-12-05 | 5.039999961853027 | 5.130000114440918 | 5.039999961853027 | 5.110000133514404 | 528700 |
| 171 | 2024-12-06 | 4.929999828338623 | 5.039999961853027 | 4.889999866485596 | 5.039999961853027 | 787400 |
| 172 | 2024-12-09 | 4.860000133514404 | 4.960000038146973 | 4.800000190734863 | 4.840000152587891 | 559000 |
| 173 | 2024-12-10 | 4.960000038146973 | 4.96999979019165 | 4.860000133514404 | 4.889999866485596 | 602200 |
| 174 | 2024-12-11 | 5.130000114440918 | 5.170000076293945 | 4.900000095367432 | 4.909999847412109 | 733900 |
| 175 | 2024-12-12 | 4.840000152587891 | 5.139999866485596 | 4.820000171661377 | 5.139999866485596 | 811600 |
| 176 | 2024-12-13 | 4.829999923706055 | 4.940000057220459 | 4.820000171661377 | 4.940000057220459 | 744800 |
| 177 | 2024-12-16 | 4.800000190734863 | 4.96999979019165 | 4.800000190734863 | 4.869999885559082 | 443700 |
| 178 | 2024-12-17 | 4.800000190734863 | 4.860000133514404 | 4.769999980926514 | 4.809999942779541 | 433100 |
| 179 | 2024-12-18 | 4.699999809265137 | 4.820000171661377 | 4.659999847412109 | 4.800000190734863 | 801000 |
| 180 | 2024-12-19 | 4.739999771118164 | 4.760000228881836 | 4.659999847412109 | 4.690000057220459 | 529500 |
| 181 | 2024-12-20 | 4.659999847412109 | 4.800000190734863 | 4.659999847412109 | 4.800000190734863 | 701200 |
| 182 | 2024-12-23 | 4.639999866485596 | 4.75 | 4.630000114440918 | 4.699999809265137 | 588200 |
| 183 | 2024-12-26 | 4.570000171661377 | 4.690000057220459 | 4.570000171661377 | 4.690000057220459 | 532700 |
| 184 | 2024-12-27 | 4.550000190734863 | 4.610000133514404 | 4.510000228881836 | 4.590000152587891 | 585600 |
| 185 | 2024-12-30 | 4.639999866485596 | 4.659999847412109 | 4.519999980926514 | 4.550000190734863 | 547900 |
| 186 | 2025-01-02 | 4.559999942779541 | 4.670000076293945 | 4.510000228881836 | 4.650000095367432 | 573500 |
| 187 | 2025-01-03 | 4.519999980926514 | 4.619999885559082 | 4.519999980926514 | 4.599999904632568 | 608200 |
| 188 | 2025-01-06 | 4.650000095367432 | 4.670000076293945 | 4.510000228881836 | 4.510000228881836 | 737500 |
| 189 | 2025-01-07 | 4.550000190734863 | 4.75 | 4.400000095367432 | 4.650000095367432 | 1567800 |
| 190 | 2025-01-08 | 4.639999866485596 | 4.650000095367432 | 4.510000228881836 | 4.630000114440918 | 578800 |
| 191 | 2025-01-09 | 4.599999904632568 | 4.670000076293945 | 4.539999961853027 | 4.590000152587891 | 375800 |
| 192 | 2025-01-10 | 4.460000038146973 | 4.610000133514404 | 4.449999809265137 | 4.610000133514404 | 503400 |
| 193 | 2025-01-13 | 4.449999809265137 | 4.590000152587891 | 4.420000076293945 | 4.590000152587891 | 501700 |
| 194 | 2025-01-14 | 4.440000057220459 | 4.519999980926514 | 4.380000114440918 | 4.519999980926514 | 663300 |
| 195 | 2025-01-15 | 4.559999942779541 | 4.599999904632568 | 4.400000095367432 | 4.449999809265137 | 745400 |
| 196 | 2025-01-16 | 4.519999980926514 | 4.610000133514404 | 4.480000019073486 | 4.559999942779541 | 466400 |
| 197 | 2025-01-17 | 4.599999904632568 | 4.619999885559082 | 4.489999771118164 | 4.550000190734863 | 377700 |
| 198 | 2025-01-20 | 4.590000152587891 | 4.650000095367432 | 4.53000020980835 | 4.650000095367432 | 351600 |
| 199 | 2025-01-21 | 4.610000133514404 | 4.679999828338623 | 4.53000020980835 | 4.599999904632568 | 236100 |
| 200 | 2025-01-22 | 4.599999904632568 | 4.650000095367432 | 4.550000190734863 | 4.579999923706055 | 524800 |
| 201 | 2025-01-23 | 4.480000019073486 | 4.590000152587891 | 4.460000038146973 | 4.559999942779541 | 594000 |
| 202 | 2025-01-24 | 4.53000020980835 | 4.590000152587891 | 4.449999809265137 | 4.53000020980835 | 555700 |
| 203 | 2025-01-27 | 4.639999866485596 | 4.699999809265137 | 4.340000152587891 | 4.53000020980835 | 958000 |
| 204 | 2025-01-28 | 4.519999980926514 | 4.679999828338623 | 4.5 | 4.679999828338623 | 697200 |
| 205 | 2025-01-29 | 4.510000228881836 | 4.550000190734863 | 4.449999809265137 | 4.519999980926514 | 697700 |
| 206 | 2025-01-30 | 4.739999771118164 | 4.739999771118164 | 4.489999771118164 | 4.510000228881836 | 494300 |
| 207 | 2025-01-31 | 4.610000133514404 | 4.800000190734863 | 4.590000152587891 | 4.739999771118164 | 791300 |
| 208 | 2025-02-03 | 4.590000152587891 | 4.730000019073486 | 4.489999771118164 | 4.730000019073486 | 578000 |
| 209 | 2025-02-04 | 4.53000020980835 | 4.639999866485596 | 4.480000019073486 | 4.590000152587891 | 682400 |
| 210 | 2025-02-05 | 4.510000228881836 | 4.590000152587891 | 4.409999847412109 | 4.590000152587891 | 1126000 |
| 211 | 2025-02-06 | 4.610000133514404 | 4.619999885559082 | 4.489999771118164 | 4.510000228881836 | 667700 |
| 212 | 2025-02-07 | 4.420000076293945 | 4.599999904632568 | 4.420000076293945 | 4.539999961853027 | 1097200 |
| 213 | 2025-02-10 | 4.5 | 4.590000152587891 | 4.420000076293945 | 4.449999809265137 | 740400 |
| 214 | 2025-02-11 | 4.599999904632568 | 4.610000133514404 | 4.420000076293945 | 4.420000076293945 | 1040200 |
| 215 | 2025-02-12 | 4.429999828338623 | 4.599999904632568 | 4.420000076293945 | 4.599999904632568 | 1297200 |
| 216 | 2025-02-13 | 4.340000152587891 | 4.420000076293945 | 4.150000095367432 | 4.420000076293945 | 1569700 |
| 217 | 2025-02-14 | 4.630000114440918 | 4.650000095367432 | 4.309999942779541 | 4.309999942779541 | 1240100 |
| 218 | 2025-02-17 | 4.800000190734863 | 4.800000190734863 | 4.53000020980835 | 4.53000020980835 | 763100 |
| 219 | 2025-02-18 | 4.690000057220459 | 4.78000020980835 | 4.639999866485596 | 4.699999809265137 | 475500 |
| 220 | 2025-02-19 | 4.539999961853027 | 4.670000076293945 | 4.510000228881836 | 4.639999866485596 | 694400 |
| 221 | 2025-02-20 | 4.53000020980835 | 4.579999923706055 | 4.440000057220459 | 4.559999942779541 | 594700 |
| 222 | 2025-02-21 | 4.440000057220459 | 4.539999961853027 | 4.380000114440918 | 4.53000020980835 | 767300 |
| 223 | 2025-02-24 | 4.25 | 4.480000019073486 | 4.230000019073486 | 4.460000038146973 | 1152500 |
| 224 | 2025-02-25 | 4.21999979019165 | 4.309999942779541 | 4.199999809265137 | 4.269999980926514 | 1049000 |
| 225 | 2025-02-26 | 4.190000057220459 | 4.28000020980835 | 4.130000114440918 | 4.230000019073486 | 907900 |
| 226 | 2025-02-27 | 4.179999828338623 | 4.239999771118164 | 4.119999885559082 | 4.190000057220459 | 803000 |
| 227 | 2025-02-28 | 4.099999904632568 | 4.21999979019165 | 4.099999904632568 | 4.139999866485596 | 934700 |
| 228 | 2025-03-05 | 4.110000133514404 | 4.199999809265137 | 4.099999904632568 | 4.099999904632568 | 394100 |
| 229 | 2025-03-06 | 4.139999866485596 | 4.159999847412109 | 4.039999961853027 | 4.150000095367432 | 581400 |
| 230 | 2025-03-07 | 4.139999866485596 | 4.170000076293945 | 4.059999942779541 | 4.150000095367432 | 885100 |
| 231 | 2025-03-10 | 4.039999961853027 | 4.130000114440918 | 4.03000020980835 | 4.119999885559082 | 718100 |
| 232 | 2025-03-11 | 3.9600000381469727 | 4.070000171661377 | 3.9600000381469727 | 4.070000171661377 | 759600 |
| 233 | 2025-03-12 | 3.930000066757202 | 4.019999980926514 | 3.930000066757202 | 4.019999980926514 | 441800 |
| 234 | 2025-03-13 | 3.930000066757202 | 3.990000009536743 | 3.930000066757202 | 3.990000009536743 | 487600 |
| 235 | 2025-03-14 | 4.099999904632568 | 4.110000133514404 | 3.930000066757202 | 3.950000047683716 | 494700 |
| 236 | 2025-03-17 | 4.110000133514404 | 4.150000095367432 | 4.070000171661377 | 4.110000133514404 | 477400 |
| 237 | 2025-03-18 | 4.090000152587891 | 4.199999809265137 | 4.059999942779541 | 4.110000133514404 | 571700 |
| 238 | 2025-03-19 | 4.139999866485596 | 4.159999847412109 | 4.079999923706055 | 4.090000152587891 | 425400 |
| 239 | 2025-03-20 | 4.059999942779541 | 4.130000114440918 | 4.050000190734863 | 4.110000133514404 | 401400 |
| 240 | 2025-03-21 | 4.070000171661377 | 4.099999904632568 | 4.039999961853027 | 4.070000171661377 | 250800 |
| 241 | 2025-03-24 | 4.059999942779541 | 4.119999885559082 | 4.059999942779541 | 4.059999942779541 | 241600 |
| 242 | 2025-03-25 | 4.119999885559082 | 4.190000057220459 | 4.070000171661377 | 4.079999923706055 | 485800 |
| 243 | 2025-03-26 | 4.139999866485596 | 4.170000076293945 | 4.099999904632568 | 4.119999885559082 | 404000 |
| 244 | 2025-03-27 | 4.119999885559082 | 4.179999828338623 | 4.090000152587891 | 4.139999866485596 | 249700 |
| 245 | 2025-03-28 | 4.110000133514404 | 4.130000114440918 | 4.050000190734863 | 4.090000152587891 | 348200 |
| 246 | 2025-03-31 | 4.010000228881836 | 4.130000114440918 | 4.010000228881836 | 4.130000114440918 | 362000 |
| 247 | 2025-04-01 | 4.039999961853027 | 4.070000171661377 | 3.990000009536743 | 4.050000190734863 | 321400 |
| 248 | 2025-04-02 | 4.079999923706055 | 4.099999904632568 | 4.010000228881836 | 4.010000228881836 | 459900 |
| 249 | 2025-04-03 | 4.079999923706055 | 4.099999904632568 | 4.0 | 4.079999923706055 | 404000 |
| 250 | 2025-04-04 | 3.950000047683716 | 4.050000190734863 | 3.9200000762939453 | 4.050000190734863 | 782700 |
| 251 | 2025-04-07 | 3.8399999141693115 | 3.9700000286102295 | 3.7799999713897705 | 3.930000066757202 | 809800 |
| 252 | 2025-04-08 | 3.7799999713897705 | 3.9200000762939453 | 3.7799999713897705 | 3.890000104904175 | 478300 |
| 253 | 2025-04-09 | 3.950000047683716 | 3.950000047683716 | 3.7200000286102295 | 3.7899999618530273 | 612900 |
| 254 | 2025-04-10 | 3.869999885559082 | 3.930000066757202 | 3.8399999141693115 | 3.9000000953674316 | 439900 |
| 255 | 2025-04-11 | 3.9600000381469727 | 3.9600000381469727 | 3.8399999141693115 | 3.8399999141693115 | 191800 |