ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | KEPL3.SA | KEPL3.SA | KEPL3.SA | KEPL3.SA | KEPL3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 10.063002586364746 | 10.158932435680658 | 10.005445408659075 | 10.130153846827822 | 484700 |
| 5 | 2024-04-12 | 9.497017860412598 | 10.14933859699654 | 9.458646106193235 | 10.120560010045715 | 1711900 |
| 6 | 2024-04-15 | 9.525797843933105 | 9.650506280166173 | 9.33393814827926 | 9.564169600092908 | 1167800 |
| 7 | 2024-04-16 | 9.573760986328125 | 9.736841163958182 | 9.257193797953251 | 9.477832062039989 | 1114600 |
| 8 | 2024-04-17 | 9.506611824035645 | 9.71765694734846 | 9.449054645312517 | 9.669692021842613 | 736100 |
| 9 | 2024-04-18 | 9.381903648376465 | 9.640913704503198 | 9.31475329968652 | 9.55457701912762 | 715300 |
| 10 | 2024-04-19 | 9.602540969848633 | 9.602540969848633 | 9.333937772683713 | 9.362717274786608 | 1126900 |
| 11 | 2024-04-22 | 9.506611824035645 | 9.640913432481048 | 9.42027514109609 | 9.640913432481048 | 718100 |
| 12 | 2024-04-23 | 9.401089668273926 | 9.535390361128288 | 9.333938406991887 | 9.44905459351685 | 591900 |
| 13 | 2024-04-24 | 9.2667875289917 | 9.497018059125141 | 9.2667875289917 | 9.401089128996942 | 639800 |
| 14 | 2024-04-25 | 9.23801040649414 | 9.333939351835705 | 9.08452336206368 | 9.266788998611116 | 878300 |
| 15 | 2024-04-26 | 9.458646774291992 | 9.497018531221691 | 9.257194821697357 | 9.257194821697357 | 650400 |
| 16 | 2024-04-29 | 9.381903648376465 | 9.506612092268423 | 9.3531250582029 | 9.468240333752043 | 385600 |
| 17 | 2024-04-30 | 9.314753532409668 | 9.573762680152692 | 9.28597494151709 | 9.381903882777321 | 1168600 |
| 18 | 2024-05-02 | 9.928701400756836 | 10.015037163016325 | 9.401089085501026 | 9.401089085501026 | 2472900 |
| 19 | 2024-05-03 | 9.832772254943848 | 9.986259285229607 | 9.803993665478984 | 9.957480695764744 | 1213200 |
| 20 | 2024-05-06 | 9.775214195251465 | 9.928702140927397 | 9.746435605686234 | 9.84236545737683 | 1168700 |
| 21 | 2024-05-07 | 9.669692039489746 | 9.832772237594334 | 9.669692039489746 | 9.746435554497214 | 543700 |
| 22 | 2024-05-08 | 9.698470115661621 | 9.756028206298685 | 9.525797673460058 | 9.621726604715413 | 768200 |
| 23 | 2024-05-09 | 9.63132095336914 | 9.679285882306079 | 9.506612504075072 | 9.602542361948949 | 634200 |
| 24 | 2024-05-10 | 9.602540969848633 | 9.813585162807763 | 9.544982880497637 | 9.650505891831996 | 857900 |
| 25 | 2024-05-13 | 9.592947959899902 | 9.784806736126939 | 9.573761624849794 | 9.602541127424956 | 827000 |
| 26 | 2024-05-14 | 9.650506973266602 | 9.717657322655295 | 9.458647263833372 | 9.564170286992628 | 971600 |
| 27 | 2024-05-15 | 9.61213493347168 | 9.746435628324623 | 9.61213493347168 | 9.621727186779125 | 650600 |
| 28 | 2024-05-16 | 9.592947959899902 | 9.69847005811107 | 9.564169372179549 | 9.660098302865663 | 809600 |
| 29 | 2024-05-17 | 9.4874267578125 | 9.6025420344218 | 9.4874267578125 | 9.592948865990635 | 662400 |
| 30 | 2024-05-20 | 9.775214195251465 | 9.813585952956732 | 9.49701872317457 | 9.49701872317457 | 1258500 |
| 31 | 2024-05-21 | 9.775214195251465 | 9.880737215082098 | 9.660098922135667 | 9.813585952956732 | 787700 |
| 32 | 2024-05-22 | 9.679285049438477 | 9.803993488001833 | 9.602541535684848 | 9.775213984203088 | 583000 |
| 33 | 2024-05-23 | 9.53538990020752 | 9.66969150142488 | 9.48742589213793 | 9.660098333869039 | 723500 |
| 34 | 2024-05-24 | 9.410682678222656 | 9.554576536679596 | 9.353124585926976 | 9.554576536679596 | 951500 |
| 35 | 2024-05-27 | 9.36271858215332 | 9.458647524660329 | 9.36271858215332 | 9.410683510834286 | 237600 |
| 36 | 2024-05-28 | 9.36271858215332 | 9.535391044607902 | 9.33393907603179 | 9.372311750860497 | 512600 |
| 37 | 2024-05-29 | 9.4874267578125 | 9.554577107120869 | 9.285974795032502 | 9.353125144340869 | 657600 |
| 38 | 2024-05-31 | 9.449053764343262 | 9.525797272055602 | 9.343530755097714 | 9.50661093770013 | 683500 |
| 39 | 2024-06-03 | 9.458646774291992 | 9.6792850627789 | 9.439461353254567 | 9.477833110184267 | 665400 |
| 40 | 2024-06-04 | 9.42027473449707 | 9.477832825590731 | 9.209230535148231 | 9.468239657932651 | 1432900 |
| 41 | 2024-06-05 | 9.29556655883789 | 9.544983435777382 | 9.29556655883789 | 9.420274997307637 | 1135200 |
| 42 | 2024-06-06 | 9.497017860412598 | 9.554575949169033 | 9.305159089315787 | 9.305159089315787 | 925000 |
| 43 | 2024-06-07 | 9.458646774291992 | 9.583355213027229 | 9.381903260432594 | 9.449054521200704 | 777700 |
| 44 | 2024-06-10 | 9.324345588684082 | 9.650505962741757 | 9.276380666348283 | 9.44905402081524 | 944200 |
| 45 | 2024-06-11 | 9.449053764343262 | 9.573761278234732 | 9.324345335597016 | 9.324345335597016 | 555600 |
| 46 | 2024-06-12 | 9.477832794189453 | 9.59294806114056 | 9.324345771587975 | 9.583354893514265 | 583200 |
| 47 | 2024-06-13 | 9.516203880310059 | 9.640912306113377 | 9.33393736765338 | 9.477832127359402 | 715800 |
| 48 | 2024-06-14 | 9.477832794189453 | 9.554576305490192 | 9.410682450515012 | 9.458646458936858 | 742400 |
| 49 | 2024-06-17 | 9.333938598632812 | 9.477833377315982 | 9.333938598632812 | 9.477833377315982 | 504500 |
| 50 | 2024-06-18 | 9.324345588684082 | 9.48742577571292 | 9.324345588684082 | 9.333937841267401 | 710100 |
| 51 | 2024-06-19 | 9.16126537322998 | 9.38190273449335 | 9.12289361845136 | 9.333937812306376 | 1337600 |
| 52 | 2024-06-20 | 8.6432466506958 | 9.218823000637322 | 8.59528172615363 | 9.209230747612763 | 3637600 |
| 53 | 2024-06-21 | 8.63365364074707 | 8.691211734221522 | 8.537723789907936 | 8.63365364074707 | 986600 |
| 54 | 2024-06-24 | 8.90225601196289 | 8.911849180092846 | 8.65284004456813 | 8.672025465973173 | 840400 |
| 55 | 2024-06-25 | 8.883070945739746 | 8.97899988631033 | 8.854291440199157 | 8.902256367911901 | 570100 |
| 56 | 2024-06-26 | 9.084522247314453 | 9.113300835900047 | 8.87347712969215 | 8.95022064249029 | 1112400 |
| 57 | 2024-06-27 | 9.228416442871094 | 9.257195032510026 | 8.96940730641096 | 9.132487505789694 | 805900 |
| 58 | 2024-06-28 | 9.190044403076172 | 9.324346008695004 | 9.113300889823936 | 9.20923073881665 | 795400 |
| 59 | 2024-07-01 | 9.033553123474121 | 9.502320838504945 | 9.033553123474121 | 9.14097882532902 | 1022200 |
| 60 | 2024-07-02 | 9.082383155822754 | 9.160511106858587 | 8.974956524629501 | 9.053085407023977 | 765500 |
| 61 | 2024-07-03 | 9.473023414611816 | 9.502321164968135 | 9.101915161783232 | 9.131213843498243 | 706800 |
| 62 | 2024-07-04 | 9.687874794006348 | 9.766002741429093 | 9.4730224729145 | 9.4730224729145 | 1614900 |
| 63 | 2024-07-05 | 9.639044761657715 | 9.746470458392553 | 9.492555090532154 | 9.687874962485774 | 921800 |
| 64 | 2024-07-08 | 9.560916900634766 | 9.707406573104938 | 9.473022724609212 | 9.639044850133342 | 954300 |
| 65 | 2024-07-09 | 9.531620025634766 | 9.619514209712587 | 9.502321343369687 | 9.521853798213073 | 765500 |
| 66 | 2024-07-10 | 9.551151275634766 | 9.678109434405371 | 9.521853525567296 | 9.541385979851398 | 726400 |
| 67 | 2024-07-11 | 9.74647045135498 | 9.814833105008347 | 9.570683032402957 | 9.63904475469771 | 1482100 |
| 68 | 2024-07-12 | 9.824600219726562 | 9.853897970307743 | 9.609747875627605 | 9.668343376789966 | 1043300 |
| 69 | 2024-07-15 | 9.834365844726562 | 9.883196051568127 | 9.736706362402165 | 9.795301865525058 | 1267400 |
| 70 | 2024-07-16 | 9.883195877075195 | 9.883195877075195 | 9.756237714072133 | 9.824600374986836 | 556000 |
| 71 | 2024-07-17 | 10.019919395446777 | 10.02968562206439 | 9.814833293270079 | 9.814833293270079 | 981100 |
| 72 | 2024-07-18 | 9.932025909423828 | 10.010153865081623 | 9.795301521343339 | 10.010153865081623 | 995500 |
| 73 | 2024-07-19 | 10.06874942779541 | 10.06874942779541 | 9.863663329068757 | 9.863663329068757 | 1234700 |
| 74 | 2024-07-22 | 10.322665214538574 | 10.391027871124534 | 10.039451155421467 | 10.078515131459735 | 1277800 |
| 75 | 2024-07-23 | 10.14687728881836 | 10.361728680778798 | 10.14687728881836 | 10.322664706662481 | 695500 |
| 76 | 2024-07-24 | 10.029685974121094 | 10.176175653092752 | 9.932025567234211 | 10.176175653092752 | 831800 |
| 77 | 2024-07-25 | 9.902728080749512 | 9.990621331651942 | 9.775769920967745 | 9.990621331651942 | 1042000 |
| 78 | 2024-07-26 | 10.322665214538574 | 10.449623369502609 | 9.902727704966855 | 10.01015340623243 | 1028600 |
| 79 | 2024-07-29 | 10.098047256469727 | 10.410559054603706 | 10.039450828640295 | 10.391027532899644 | 1037100 |
| 80 | 2024-07-30 | 10.14687728881836 | 10.1957065579448 | 9.961322713246897 | 10.117578609712165 | 794400 |
| 81 | 2024-07-31 | 10.33243179321289 | 10.381261997763085 | 10.107814156184157 | 10.117579452007247 | 966900 |
| 82 | 2024-08-01 | 10.303133964538574 | 10.644943531068712 | 10.107814079184399 | 10.34219794160941 | 2669800 |
| 83 | 2024-08-02 | 10.605878829956055 | 10.605878829956055 | 10.254303060319902 | 10.303133261164579 | 1884900 |
| 84 | 2024-08-05 | 10.322665214538574 | 10.420325620313571 | 10.058983609119927 | 10.342197668237036 | 1113100 |
| 85 | 2024-08-06 | 10.264070510864258 | 10.469156633783784 | 10.22500653180143 | 10.322666013779136 | 907500 |
| 86 | 2024-08-07 | 10.547284126281738 | 10.60587962660982 | 10.254303830565279 | 10.254303830565279 | 1432500 |
| 87 | 2024-08-08 | 10.918392181396484 | 10.928157477037386 | 10.508219961001215 | 10.58634791428044 | 2208300 |
| 88 | 2024-08-09 | 11.230904579162598 | 11.338330287674145 | 10.889094067253293 | 10.91839274977721 | 1542400 |
| 89 | 2024-08-12 | 11.30903148651123 | 11.416457185048737 | 11.006285912742515 | 11.299265259910012 | 1389500 |
| 90 | 2024-08-13 | 11.090248107910156 | 11.405143925648243 | 11.041045401772688 | 11.336260700133927 | 1066000 |
| 91 | 2024-08-14 | 11.228014945983887 | 11.306738903132132 | 11.060726302427966 | 11.060726302427966 | 623100 |
| 92 | 2024-08-15 | 11.119770050048828 | 11.3461011985546 | 11.070567340841254 | 11.208334738929738 | 1261000 |
| 93 | 2024-08-16 | 11.011523246765137 | 11.178811885036785 | 10.932799292103605 | 11.159131365603184 | 824100 |
| 94 | 2024-08-19 | 11.375622749328613 | 11.375622749328613 | 10.991842765184341 | 11.011523284685715 | 841000 |
| 95 | 2024-08-20 | 11.15913200378418 | 11.39530388127524 | 11.15913200378418 | 11.36578263120476 | 632700 |
| 96 | 2024-08-21 | 11.287057876586914 | 11.385462349374668 | 11.20833392297129 | 11.20833392297129 | 669500 |
| 97 | 2024-08-22 | 10.962321281433105 | 11.316579071027075 | 10.863915870647451 | 11.296897613484525 | 805200 |
| 98 | 2024-08-23 | 11.326419830322266 | 11.3559410782521 | 10.92295933424817 | 10.92295933424817 | 644000 |
| 99 | 2024-08-26 | 11.237855911254883 | 11.365782578923328 | 11.119769973052536 | 11.306739140590347 | 739500 |
| 100 | 2024-08-27 | 11.011523246765137 | 11.257535839698317 | 10.972161269434372 | 11.257535839698317 | 669000 |
| 101 | 2024-08-28 | 11.100088119506836 | 11.100088119506836 | 10.893437500383355 | 10.991842914618758 | 683200 |
| 102 | 2024-08-29 | 10.79503345489502 | 11.041046061825858 | 10.75567147532463 | 11.031205332317356 | 611100 |
| 103 | 2024-08-30 | 10.991843223571777 | 11.031205202679589 | 10.529339265207293 | 10.667106661316435 | 1473700 |
| 104 | 2024-09-02 | 11.326419830322266 | 11.375622535847691 | 10.92295933424817 | 11.001683287703429 | 1515300 |
| 105 | 2024-09-03 | 11.031205177307129 | 11.3264204891685 | 10.952481219272578 | 11.218174343023287 | 1174300 |
| 106 | 2024-09-04 | 11.346100807189941 | 11.523230178841981 | 10.991843002349452 | 11.060726229785873 | 1334700 |
| 107 | 2024-09-05 | 11.16897201538086 | 11.385462419933704 | 11.119769309450282 | 11.346100442881955 | 717200 |
| 108 | 2024-09-06 | 11.021364212036133 | 11.365782224913094 | 10.982002233861358 | 11.168972334039225 | 649900 |
| 109 | 2024-09-09 | 10.972161293029785 | 11.021363999414943 | 10.86391608975329 | 11.021363999414943 | 698400 |
| 110 | 2024-09-10 | 10.775351524353027 | 10.962321622978356 | 10.735989546505103 | 10.962321622978356 | 812200 |
| 111 | 2024-09-11 | 10.94264030456543 | 11.00168374132312 | 10.785192391163042 | 10.785192391163042 | 440900 |
| 112 | 2024-09-12 | 10.588382720947266 | 10.98200251268881 | 10.578541991537824 | 10.97216178327937 | 827300 |
| 113 | 2024-09-13 | 10.893437385559082 | 10.932799363145625 | 10.63758500047834 | 10.726148746200383 | 594700 |
| 114 | 2024-09-16 | 10.804872512817383 | 10.952480630038684 | 10.765510535917747 | 10.893437195457452 | 629800 |
| 115 | 2024-09-17 | 10.765510559082031 | 10.93279919588133 | 10.706468062837313 | 10.93279919588133 | 386600 |
| 116 | 2024-09-18 | 10.745830535888672 | 10.942640429895798 | 10.706468557087247 | 10.824554493491522 | 522800 |
| 117 | 2024-09-19 | 10.381731986999512 | 10.824554482689546 | 10.381731986999512 | 10.755671254471693 | 835400 |
| 118 | 2024-09-20 | 9.8897066116333 | 10.499817741091617 | 9.8897066116333 | 10.499817741091617 | 1668400 |
| 119 | 2024-09-23 | 9.948749542236328 | 10.11603819096467 | 9.850345061990238 | 9.978271730927418 | 1021400 |
| 120 | 2024-09-24 | 9.948749542236328 | 10.047154960946044 | 9.810983082199076 | 10.047154960946044 | 925300 |
| 121 | 2024-09-25 | 9.820822715759277 | 10.066835320123552 | 9.81098292481705 | 9.988111361804073 | 610100 |
| 122 | 2024-09-26 | 9.860185623168945 | 9.958590101734558 | 9.830663434982014 | 9.948749372338913 | 520500 |
| 123 | 2024-09-27 | 9.830662727355957 | 10.00779208987307 | 9.761779503471988 | 9.860184913417836 | 793900 |
| 124 | 2024-09-30 | 9.801141738891602 | 9.870024964596787 | 9.673215077965141 | 9.860185174112878 | 766900 |
| 125 | 2024-10-01 | 9.6338529586792 | 9.830662842410753 | 9.61417243953782 | 9.771620346523063 | 1228000 |
| 126 | 2024-10-02 | 9.702736854553223 | 9.850344981410299 | 9.624012895614895 | 9.702736854553223 | 2220600 |
| 127 | 2024-10-03 | 9.62401294708252 | 9.742098886121514 | 9.584650967402855 | 9.722418365513493 | 916800 |
| 128 | 2024-10-04 | 9.594491004943848 | 9.673214958625277 | 9.545288299277066 | 9.643693710610629 | 551800 |
| 129 | 2024-10-07 | 9.545289039611816 | 9.722418418365004 | 9.515767789307494 | 9.653535188167043 | 641400 |
| 130 | 2024-10-08 | 9.446884155273438 | 9.594491338948753 | 9.446884155273438 | 9.496085924189485 | 577400 |
| 131 | 2024-10-09 | 9.269754409790039 | 9.5256077270622 | 9.259913681018752 | 9.515766998290914 | 846200 |
| 132 | 2024-10-10 | 9.299276351928711 | 9.397681770061476 | 9.210711663301947 | 9.25007364286233 | 998500 |
| 133 | 2024-10-11 | 9.25991439819336 | 9.309117107396963 | 9.161509918249772 | 9.299276377863517 | 789200 |
| 134 | 2024-10-14 | 9.141828536987305 | 9.279595936237184 | 9.07294530659418 | 9.269755206619987 | 1194900 |
| 135 | 2024-10-15 | 9.102466583251953 | 9.250073774081397 | 9.03358335266003 | 9.151669293016312 | 1581700 |
| 136 | 2024-10-16 | 9.122147560119629 | 9.417361926166146 | 9.122147560119629 | 9.161509538156738 | 1726500 |
| 137 | 2024-10-17 | 9.131987571716309 | 9.230392988421645 | 8.994221114485166 | 9.12214778081666 | 1762800 |
| 138 | 2024-10-18 | 8.954858779907227 | 9.220551892919456 | 8.90565607350835 | 9.13198720909419 | 1684300 |
| 139 | 2024-10-21 | 9.122147560119629 | 9.210711306855435 | 8.994220896883133 | 9.013901416669896 | 1038900 |
| 140 | 2024-10-22 | 9.04342269897461 | 9.15166884282404 | 9.004060720792157 | 9.112306864641589 | 658800 |
| 141 | 2024-10-23 | 9.023741722106934 | 9.082784217158604 | 8.974539017254848 | 9.033582450770059 | 583500 |
| 142 | 2024-10-24 | 9.141828536987305 | 9.181190516992466 | 8.954859366578695 | 9.013901867354623 | 854200 |
| 143 | 2024-10-25 | 9.250073432922363 | 9.387840827488736 | 9.082784788971624 | 9.161509684769264 | 1328900 |
| 144 | 2024-10-28 | 9.496086120605469 | 9.545288829002807 | 9.250073517082388 | 9.269754975826766 | 867700 |
| 145 | 2024-10-29 | 9.801141738891602 | 10.007792354470721 | 9.535447688091207 | 9.54528841703868 | 1511100 |
| 146 | 2024-10-30 | 10.017633438110352 | 10.047154687534459 | 9.781460627326693 | 9.781460627326693 | 942000 |
| 147 | 2024-10-31 | 9.98811149597168 | 10.076676184886662 | 9.870025556906246 | 10.037314205198184 | 1742900 |
| 148 | 2024-11-01 | 9.732258796691895 | 9.97827139676381 | 9.673215359750653 | 9.92906868905671 | 1688000 |
| 149 | 2024-11-04 | 10.204602241516113 | 10.381731608723559 | 9.751939033013192 | 9.751939033013192 | 1872800 |
| 150 | 2024-11-05 | 10.450614929199219 | 10.529338884568949 | 10.116037649646078 | 10.184921814442273 | 1313100 |
| 151 | 2024-11-06 | 10.529338836669922 | 10.588382272160413 | 10.312847491156218 | 10.32268822014856 | 1228200 |
| 152 | 2024-11-07 | 10.066835403442383 | 10.598223534192348 | 10.056995612418715 | 10.57854207521778 | 1223600 |
| 153 | 2024-11-08 | 9.791300773620605 | 10.037313360588277 | 9.712576820868033 | 10.037313360588277 | 1298400 |
| 154 | 2024-11-11 | 10.056995391845703 | 10.056995391845703 | 9.751939353675779 | 9.791301332298001 | 653500 |
| 155 | 2024-11-12 | 10.109999656677246 | 10.260000228881836 | 9.979999542236328 | 10.069999694824219 | 1503600 |
| 156 | 2024-11-13 | 10.359999656677246 | 10.380000114440918 | 10.020000457763672 | 10.109999656677246 | 1074800 |
| 157 | 2024-11-14 | 10.390000343322754 | 10.550000190734863 | 10.319999694824219 | 10.319999694824219 | 902300 |
| 158 | 2024-11-18 | 10.300000190734863 | 10.40999984741211 | 10.149999618530273 | 10.40999984741211 | 790900 |
| 159 | 2024-11-19 | 10.449999809265137 | 10.489999771118164 | 10.25 | 10.380000114440918 | 837100 |
| 160 | 2024-11-21 | 10.050000190734863 | 10.430000305175781 | 10.050000190734863 | 10.399999618530273 | 605000 |
| 161 | 2024-11-22 | 10.199999809265137 | 10.270000457763672 | 10.010000228881836 | 10.029999732971191 | 623500 |
| 162 | 2024-11-25 | 10.220000267028809 | 10.369999885559082 | 10.050000190734863 | 10.050000190734863 | 991600 |
| 163 | 2024-11-26 | 10.399999618530273 | 10.489999771118164 | 10.220000267028809 | 10.25 | 597100 |
| 164 | 2024-11-27 | 10.039999961853027 | 10.5 | 10.039999961853027 | 10.5 | 791200 |
| 165 | 2024-11-28 | 9.800000190734863 | 10.079999923706055 | 9.6899995803833 | 10.079999923706055 | 1031300 |
| 166 | 2024-11-29 | 9.84000015258789 | 9.880000114440918 | 9.600000381469727 | 9.779999732971191 | 1051800 |
| 167 | 2024-12-02 | 9.600000381469727 | 9.9399995803833 | 9.59000015258789 | 9.800000190734863 | 776600 |
| 168 | 2024-12-03 | 9.850000381469727 | 9.890000343322754 | 9.539999961853027 | 9.600000381469727 | 864700 |
| 169 | 2024-12-04 | 9.75 | 9.949999809265137 | 9.65999984741211 | 9.850000381469727 | 657400 |
| 170 | 2024-12-05 | 9.739999771118164 | 10.0 | 9.739999771118164 | 9.779999732971191 | 556200 |
| 171 | 2024-12-06 | 9.760000228881836 | 9.8100004196167 | 9.609999656677246 | 9.8100004196167 | 550900 |
| 172 | 2024-12-09 | 9.739999771118164 | 9.869999885559082 | 9.640000343322754 | 9.75 | 549500 |
| 173 | 2024-12-10 | 9.899999618530273 | 9.979999542236328 | 9.729999542236328 | 9.75 | 755100 |
| 174 | 2024-12-11 | 10.109999656677246 | 10.220000267028809 | 9.890000343322754 | 9.890000343322754 | 786800 |
| 175 | 2024-12-12 | 9.65999984741211 | 10.119999885559082 | 9.59000015258789 | 10.0 | 1272400 |
| 176 | 2024-12-13 | 9.550000190734863 | 9.729999542236328 | 9.550000190734863 | 9.699999809265137 | 592200 |
| 177 | 2024-12-16 | 9.369999885559082 | 9.630000114440918 | 9.369999885559082 | 9.550000190734863 | 849400 |
| 178 | 2024-12-17 | 9.449999809265137 | 9.489999771118164 | 9.289999961853027 | 9.489999771118164 | 772000 |
| 179 | 2024-12-18 | 9.289999961853027 | 9.449999809265137 | 9.149999618530273 | 9.449999809265137 | 990100 |
| 180 | 2024-12-19 | 9.40999984741211 | 9.460000038146973 | 9.270000457763672 | 9.3100004196167 | 567000 |
| 181 | 2024-12-20 | 9.630000114440918 | 9.6899995803833 | 9.40999984741211 | 9.460000038146973 | 666700 |
| 182 | 2024-12-23 | 9.449999809265137 | 9.619999885559082 | 9.40999984741211 | 9.609999656677246 | 548200 |
| 183 | 2024-12-26 | 9.5 | 9.619999885559082 | 9.359999656677246 | 9.619999885559082 | 435100 |
| 184 | 2024-12-27 | 9.510000228881836 | 9.550000190734863 | 9.40999984741211 | 9.529999732971191 | 753300 |
| 185 | 2024-12-30 | 9.3100004196167 | 9.510000228881836 | 9.149999618530273 | 9.470000267028809 | 1172500 |
| 186 | 2025-01-02 | 9.34000015258789 | 9.40999984741211 | 9.0600004196167 | 9.34000015258789 | 1320700 |
| 187 | 2025-01-03 | 9.109999656677246 | 9.399999618530273 | 9.069999694824219 | 9.34000015258789 | 1242300 |
| 188 | 2025-01-06 | 9.1899995803833 | 9.210000038146973 | 9.09000015258789 | 9.109999656677246 | 1067200 |
| 189 | 2025-01-07 | 9.279999732971191 | 9.34000015258789 | 9.1899995803833 | 9.199999809265137 | 844000 |
| 190 | 2025-01-08 | 9.140000343322754 | 9.270000457763672 | 9.100000381469727 | 9.270000457763672 | 530400 |
| 191 | 2025-01-09 | 9.40999984741211 | 9.460000038146973 | 9.149999618530273 | 9.220000267028809 | 685900 |
| 192 | 2025-01-10 | 9.420000076293945 | 9.430000305175781 | 9.279999732971191 | 9.40999984741211 | 775700 |
| 193 | 2025-01-13 | 9.220000267028809 | 9.5600004196167 | 9.1899995803833 | 9.489999771118164 | 860500 |
| 194 | 2025-01-14 | 9.220000267028809 | 9.300000190734863 | 9.119999885559082 | 9.210000038146973 | 602600 |
| 195 | 2025-01-15 | 9.630000114440918 | 9.670000076293945 | 9.260000228881836 | 9.260000228881836 | 1022900 |
| 196 | 2025-01-16 | 9.34000015258789 | 9.600000381469727 | 9.34000015258789 | 9.569999694824219 | 457500 |
| 197 | 2025-01-17 | 9.489999771118164 | 9.649999618530273 | 9.229999542236328 | 9.359999656677246 | 847700 |
| 198 | 2025-01-20 | 9.5 | 9.65999984741211 | 9.329999923706055 | 9.489999771118164 | 577000 |
| 199 | 2025-01-21 | 9.529999732971191 | 9.5600004196167 | 9.430000305175781 | 9.430000305175781 | 429900 |
| 200 | 2025-01-22 | 9.609999656677246 | 9.609999656677246 | 9.460000038146973 | 9.579999923706055 | 1041300 |
| 201 | 2025-01-23 | 9.6899995803833 | 9.710000038146973 | 9.529999732971191 | 9.609999656677246 | 512900 |
| 202 | 2025-01-24 | 9.949999809265137 | 10.020000457763672 | 9.640000343322754 | 9.640000343322754 | 892700 |
| 203 | 2025-01-27 | 10.210000038146973 | 10.300000190734863 | 9.880000114440918 | 9.920000076293945 | 875100 |
| 204 | 2025-01-28 | 10.25 | 10.289999961853027 | 10.09000015258789 | 10.210000038146973 | 592700 |
| 205 | 2025-01-29 | 10.170000076293945 | 10.369999885559082 | 10.170000076293945 | 10.25 | 937700 |
| 206 | 2025-01-30 | 10.329999923706055 | 10.40999984741211 | 10.039999961853027 | 10.170000076293945 | 829600 |
| 207 | 2025-01-31 | 10.3100004196167 | 10.470000267028809 | 10.100000381469727 | 10.329999923706055 | 733700 |
| 208 | 2025-02-03 | 10.029999732971191 | 10.300000190734863 | 9.899999618530273 | 10.300000190734863 | 1304900 |
| 209 | 2025-02-04 | 9.84000015258789 | 10.09000015258789 | 9.770000457763672 | 10.029999732971191 | 864100 |
| 210 | 2025-02-05 | 9.680000305175781 | 9.899999618530273 | 9.630000114440918 | 9.850000381469727 | 758400 |
| 211 | 2025-02-06 | 10.100000381469727 | 10.100000381469727 | 9.640000343322754 | 9.680000305175781 | 896200 |
| 212 | 2025-02-07 | 9.949999809265137 | 10.119999885559082 | 9.850000381469727 | 10.100000381469727 | 685200 |
| 213 | 2025-02-10 | 9.789999961853027 | 10.100000381469727 | 9.75 | 9.949999809265137 | 614500 |
| 214 | 2025-02-11 | 9.930000305175781 | 9.930000305175781 | 9.720000267028809 | 9.789999961853027 | 573300 |
| 215 | 2025-02-12 | 9.720000267028809 | 9.850000381469727 | 9.699999809265137 | 9.850000381469727 | 391500 |
| 216 | 2025-02-13 | 9.75 | 9.859999656677246 | 9.600000381469727 | 9.760000228881836 | 722700 |
| 217 | 2025-02-14 | 9.949999809265137 | 10.069999694824219 | 9.75 | 9.850000381469727 | 949100 |
| 218 | 2025-02-17 | 10.229999542236328 | 10.329999923706055 | 9.890000343322754 | 9.899999618530273 | 1035300 |
| 219 | 2025-02-18 | 9.970000267028809 | 10.229999542236328 | 9.880000114440918 | 10.199999809265137 | 689100 |
| 220 | 2025-02-19 | 9.960000038146973 | 9.979999542236328 | 9.84000015258789 | 9.949999809265137 | 613500 |
| 221 | 2025-02-20 | 9.829999923706055 | 10.09000015258789 | 9.800000190734863 | 9.989999771118164 | 662700 |
| 222 | 2025-02-21 | 9.609999656677246 | 9.859999656677246 | 9.510000228881836 | 9.859999656677246 | 1354000 |
| 223 | 2025-02-24 | 9.529999732971191 | 9.710000038146973 | 9.430000305175781 | 9.630000114440918 | 423100 |
| 224 | 2025-02-25 | 9.260000228881836 | 9.65999984741211 | 9.260000228881836 | 9.550000190734863 | 1291500 |
| 225 | 2025-02-26 | 9.329999923706055 | 9.479999542236328 | 9.270000457763672 | 9.329999923706055 | 1025000 |
| 226 | 2025-02-27 | 8.289999961853027 | 9.180000305175781 | 8.199999809265137 | 9.149999618530273 | 7256300 |
| 227 | 2025-02-28 | 7.829999923706055 | 8.420000076293945 | 7.809999942779541 | 8.390000343322754 | 3735700 |
| 228 | 2025-03-05 | 7.590000152587891 | 8.069999694824219 | 7.539999961853027 | 8.069999694824219 | 2496300 |
| 229 | 2025-03-06 | 7.429999828338623 | 7.670000076293945 | 7.420000076293945 | 7.659999847412109 | 3511900 |
| 230 | 2025-03-07 | 7.619999885559082 | 7.690000057220459 | 7.440000057220459 | 7.449999809265137 | 2585400 |
| 231 | 2025-03-10 | 7.579999923706055 | 7.619999885559082 | 7.429999828338623 | 7.619999885559082 | 1793400 |
| 232 | 2025-03-11 | 7.5 | 7.610000133514404 | 7.449999809265137 | 7.610000133514404 | 1520000 |
| 233 | 2025-03-12 | 7.360000133514404 | 7.559999942779541 | 7.309999942779541 | 7.5 | 2162900 |
| 234 | 2025-03-13 | 7.329999923706055 | 7.420000076293945 | 7.25 | 7.380000114440918 | 2214600 |
| 235 | 2025-03-14 | 7.809999942779541 | 7.880000114440918 | 7.340000152587891 | 7.340000152587891 | 1943300 |
| 236 | 2025-03-17 | 7.929999828338623 | 8.069999694824219 | 7.860000133514404 | 7.880000114440918 | 2758600 |
| 237 | 2025-03-18 | 7.869999885559082 | 8.020000457763672 | 7.71999979019165 | 7.929999828338623 | 2486300 |
| 238 | 2025-03-19 | 7.900000095367432 | 8.0600004196167 | 7.840000152587891 | 7.909999847412109 | 1966800 |
| 239 | 2025-03-20 | 7.869999885559082 | 8.050000190734863 | 7.760000228881836 | 7.909999847412109 | 1836000 |
| 240 | 2025-03-21 | 7.880000114440918 | 7.900000095367432 | 7.820000171661377 | 7.869999885559082 | 1000800 |
| 241 | 2025-03-24 | 7.920000076293945 | 8.0 | 7.869999885559082 | 7.949999809265137 | 1386800 |
| 242 | 2025-03-25 | 7.949999809265137 | 8.029999732971191 | 7.869999885559082 | 7.920000076293945 | 1628600 |
| 243 | 2025-03-26 | 7.940000057220459 | 8.050000190734863 | 7.900000095367432 | 7.96999979019165 | 2994400 |
| 244 | 2025-03-27 | 7.800000190734863 | 7.989999771118164 | 7.800000190734863 | 7.940000057220459 | 1721600 |
| 245 | 2025-03-28 | 7.800000190734863 | 7.809999942779541 | 7.650000095367432 | 7.809999942779541 | 1463900 |
| 246 | 2025-03-31 | 7.670000076293945 | 7.809999942779541 | 7.630000114440918 | 7.769999980926514 | 1575600 |
| 247 | 2025-04-01 | 7.389999866485596 | 7.5 | 7.110000133514404 | 7.440000057220459 | 2513300 |
| 248 | 2025-04-02 | 7.409999847412109 | 7.539999961853027 | 7.320000171661377 | 7.409999847412109 | 1798100 |
| 249 | 2025-04-03 | 7.710000038146973 | 7.769999980926514 | 7.400000095367432 | 7.409999847412109 | 1943600 |
| 250 | 2025-04-04 | 7.510000228881836 | 7.639999866485596 | 7.429999828338623 | 7.599999904632568 | 1598500 |
| 251 | 2025-04-07 | 7.329999923706055 | 7.550000190734863 | 7.230000019073486 | 7.400000095367432 | 1734400 |
| 252 | 2025-04-08 | 7.28000020980835 | 7.53000020980835 | 7.21999979019165 | 7.380000114440918 | 1496100 |
| 253 | 2025-04-09 | 7.440000057220459 | 7.550000190734863 | 7.139999866485596 | 7.170000076293945 | 1943300 |
| 254 | 2025-04-10 | 7.349999904632568 | 7.480000019073486 | 7.239999771118164 | 7.46999979019165 | 1511500 |
| 255 | 2025-04-11 | 7.429999828338623 | 7.550000190734863 | 7.230000019073486 | 7.440000057220459 | 1486500 |