ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | MILS3.SA | MILS3.SA | MILS3.SA | MILS3.SA | MILS3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 12.552377700805664 | 12.713305689491477 | 12.49557921541837 | 12.58077649210866 | 283400 |
| 5 | 2024-04-12 | 12.514512062072754 | 12.542910852734149 | 12.268386802257258 | 12.542910852734149 | 1175800 |
| 6 | 2024-04-15 | 12.164258003234863 | 12.51451278420735 | 12.164258003234863 | 12.51451278420735 | 1578900 |
| 7 | 2024-04-16 | 12.173724174499512 | 12.514513307475566 | 11.92759979297181 | 12.050661532344977 | 2603400 |
| 8 | 2024-04-17 | 12.296786308288574 | 12.599710069830838 | 12.16425800897133 | 12.16425800897133 | 1093300 |
| 9 | 2024-04-18 | 12.344118118286133 | 12.590243390179365 | 12.249454274394482 | 12.249454274394482 | 1194700 |
| 10 | 2024-04-19 | 12.514512062072754 | 12.779569548068757 | 12.325185286361325 | 12.372516303203223 | 1612600 |
| 11 | 2024-04-22 | 12.779570579528809 | 12.779570579528809 | 12.363051639345738 | 12.50504650689463 | 1823900 |
| 12 | 2024-04-23 | 12.760638236999512 | 12.864768655561274 | 12.5523792054388 | 12.675441852878171 | 1332100 |
| 13 | 2024-04-24 | 12.628108024597168 | 12.855300153599567 | 12.523977621718448 | 12.732237524694616 | 719300 |
| 14 | 2024-04-25 | 12.609175682067871 | 12.647041039262797 | 12.164257960722813 | 12.647041039262797 | 924500 |
| 15 | 2024-04-26 | 12.751172065734863 | 12.883700370940225 | 12.703840141255219 | 12.751172065734863 | 909700 |
| 16 | 2024-04-29 | 12.73223876953125 | 12.836369182590845 | 12.571310770058565 | 12.73223876953125 | 914800 |
| 17 | 2024-04-30 | 12.561844825744629 | 12.779570406746753 | 12.514512902941151 | 12.770103841629789 | 1031100 |
| 18 | 2024-05-02 | 13.073026657104492 | 13.158223028629864 | 12.647040285571268 | 12.647040285571268 | 1529700 |
| 19 | 2024-05-03 | 13.126641273498535 | 13.353943113164366 | 13.022461903428018 | 13.136112371654118 | 1296400 |
| 20 | 2024-05-06 | 13.069816589355469 | 13.240291841370796 | 13.003519804981071 | 13.117171177276143 | 621600 |
| 21 | 2024-05-07 | 13.088757514953613 | 13.18346668813473 | 12.861456583175267 | 13.060345124284723 | 651700 |
| 22 | 2024-05-08 | 13.173995971679688 | 13.249762951133272 | 12.975107424810615 | 13.0035198163023 | 775200 |
| 23 | 2024-05-09 | 12.444738388061523 | 13.069816411090498 | 12.340558115414277 | 12.975107236540932 | 3678000 |
| 24 | 2024-05-10 | 12.35949993133545 | 12.501562785575212 | 12.245849467300918 | 12.482621493176257 | 1829600 |
| 25 | 2024-05-13 | 12.35949993133545 | 12.454208199757424 | 12.302674247711384 | 12.378441223734404 | 911500 |
| 26 | 2024-05-14 | 12.340558052062988 | 12.501563106042541 | 12.293203465031304 | 12.368971346210172 | 3640700 |
| 27 | 2024-05-15 | 12.331087112426758 | 12.435266475033105 | 12.274261430778298 | 12.274261430778298 | 2163600 |
| 28 | 2024-05-16 | 12.378440856933594 | 12.45420783071147 | 12.312144980681346 | 12.3310871757326 | 2579200 |
| 29 | 2024-05-17 | 12.312145233154297 | 12.38791220848585 | 12.264790647768677 | 12.38791220848585 | 1359200 |
| 30 | 2024-05-20 | 12.368971824645996 | 12.454209000743681 | 12.293203940536403 | 12.312146137367215 | 1806300 |
| 31 | 2024-05-21 | 12.312145233154297 | 12.378441110766008 | 12.12272779482541 | 12.312145233154297 | 1107500 |
| 32 | 2024-05-22 | 12.12272834777832 | 12.340558185988995 | 12.056431563929028 | 12.274262305353334 | 1051500 |
| 33 | 2024-05-23 | 12.094315528869629 | 12.264790773506531 | 11.952251771256341 | 12.255319675689593 | 1262000 |
| 34 | 2024-05-24 | 11.734421730041504 | 12.14166899350763 | 11.649183657646812 | 12.09431531170043 | 1213000 |
| 35 | 2024-05-27 | 11.715479850769043 | 11.772305534969554 | 11.620771581386338 | 11.668125264470886 | 869900 |
| 36 | 2024-05-28 | 11.592358589172363 | 11.84807281990484 | 11.573417296088643 | 11.734422351761616 | 871300 |
| 37 | 2024-05-29 | 11.554474830627441 | 11.620771612910149 | 11.45976656098782 | 11.620771612910149 | 967600 |
| 38 | 2024-05-31 | 11.327174186706543 | 11.58288751474917 | 11.185111327039932 | 11.58288751474917 | 1583300 |
| 39 | 2024-06-03 | 11.2514066696167 | 11.450295205564984 | 11.222994279685112 | 11.289290157263345 | 1262600 |
| 40 | 2024-06-04 | 11.137757301330566 | 11.308232560888518 | 10.919926548543073 | 11.308232560888518 | 1349000 |
| 41 | 2024-06-05 | 10.89151382446289 | 11.185111551058071 | 10.89151382446289 | 11.137756962482893 | 960200 |
| 42 | 2024-06-06 | 10.882041931152344 | 10.995692393502209 | 10.79680385858655 | 10.96728000371814 | 1261300 |
| 43 | 2024-06-07 | 10.4747953414917 | 10.87257153372797 | 10.465324243215832 | 10.87257153372797 | 1200200 |
| 44 | 2024-06-10 | 10.133842468261719 | 10.522148443939209 | 10.067546590428076 | 10.522148443939209 | 1063000 |
| 45 | 2024-06-11 | 10.228551864624023 | 10.361143623211513 | 10.133842691449862 | 10.219080766663884 | 781000 |
| 46 | 2024-06-12 | 9.925483703613281 | 10.417969991289532 | 9.91601350824541 | 10.408498892707987 | 1620600 |
| 47 | 2024-06-13 | 9.622414588928223 | 9.953895772723966 | 9.518235227010432 | 9.944424675309559 | 1832700 |
| 48 | 2024-06-14 | 9.669769287109375 | 9.916012403513838 | 9.575060118272713 | 9.584531215799094 | 1106200 |
| 49 | 2024-06-17 | 9.57505989074707 | 9.707652543324974 | 9.51823511336622 | 9.612943376738821 | 973600 |
| 50 | 2024-06-18 | 9.830775260925293 | 9.9444257323378 | 9.546648630787196 | 9.575061022836907 | 885600 |
| 51 | 2024-06-19 | 9.878129959106445 | 9.934954743834565 | 9.650828110552961 | 9.830775369690567 | 831700 |
| 52 | 2024-06-20 | 9.878129959106445 | 10.143314395336231 | 9.868658860580537 | 9.916013449996415 | 1222300 |
| 53 | 2024-06-21 | 9.925483703613281 | 10.048605275532344 | 9.736066248050752 | 9.736066248050752 | 584600 |
| 54 | 2024-06-24 | 10.058075904846191 | 10.256964449710958 | 9.88759975118678 | 10.010721317361506 | 1205200 |
| 55 | 2024-06-25 | 10.095958709716797 | 10.209609170046715 | 9.972837151889328 | 10.010720638665967 | 811100 |
| 56 | 2024-06-26 | 9.878129959106445 | 10.181197886226201 | 9.792891878800598 | 10.067547413556293 | 1165900 |
| 57 | 2024-06-27 | 10.133842468261719 | 10.133842468261719 | 9.878129151465105 | 9.963367224801841 | 556300 |
| 58 | 2024-06-28 | 10.022906303405762 | 10.166227725089987 | 9.936913632637143 | 10.128008861549445 | 673600 |
| 59 | 2024-07-01 | 9.822257041931152 | 10.080235054234793 | 9.793593122078386 | 10.080235054234793 | 955800 |
| 60 | 2024-07-02 | 9.784038543701172 | 9.898695138602793 | 9.764929566822376 | 9.822257408668378 | 861000 |
| 61 | 2024-07-03 | 10.18533706665039 | 10.328658493476215 | 9.956023877180609 | 10.02290666297356 | 1054800 |
| 62 | 2024-07-04 | 10.710846900939941 | 10.815948549273271 | 10.290439396397026 | 10.385986100915618 | 1536100 |
| 63 | 2024-07-05 | 10.796838760375977 | 10.796838760375977 | 10.414649237433126 | 10.7299550699155 | 1544900 |
| 64 | 2024-07-08 | 10.720401763916016 | 10.777729603952963 | 10.519752501367522 | 10.777729603952963 | 1206300 |
| 65 | 2024-07-09 | 10.987934112548828 | 10.987934112548828 | 10.577080632405579 | 10.729956091656199 | 1160500 |
| 66 | 2024-07-10 | 10.758621215820312 | 11.188583684440596 | 10.749066271555284 | 11.007044299453236 | 864100 |
| 67 | 2024-07-11 | 10.997488975524902 | 11.226802162711252 | 10.796839708934444 | 10.997488975524902 | 1020200 |
| 68 | 2024-07-12 | 11.007043838500977 | 11.093035599656165 | 10.987933950771202 | 10.997488894636088 | 545800 |
| 69 | 2024-07-15 | 10.873276710510254 | 11.1694726630063 | 10.86372176721437 | 11.1694726630063 | 441700 |
| 70 | 2024-07-16 | 10.882831573486328 | 11.131253718879039 | 10.452868240440303 | 10.825502825343678 | 984000 |
| 71 | 2024-07-17 | 10.940160751342773 | 10.949715695739277 | 10.796840230233821 | 10.882832907383053 | 1711200 |
| 72 | 2024-07-18 | 10.768176078796387 | 10.98793432797527 | 10.672628459286662 | 10.98793432797527 | 1382900 |
| 73 | 2024-07-19 | 10.768176078796387 | 10.98793432797527 | 10.729956302024792 | 10.98793432797527 | 555600 |
| 74 | 2024-07-22 | 10.959269523620605 | 11.054816224222526 | 10.77772924342071 | 10.882831798655248 | 696500 |
| 75 | 2024-07-23 | 10.815948486328125 | 10.978378885394998 | 10.777729622501191 | 10.978378885394998 | 550500 |
| 76 | 2024-07-24 | 10.672628402709961 | 10.815948920005159 | 10.624854593208353 | 10.815948920005159 | 708900 |
| 77 | 2024-07-25 | 10.577080726623535 | 10.749066075417291 | 10.510197940408018 | 10.72995618723593 | 779400 |
| 78 | 2024-07-26 | 10.796838760375977 | 10.806393703471691 | 10.557970650240268 | 10.710846094933597 | 513300 |
| 79 | 2024-07-29 | 10.643963813781738 | 10.796839265629087 | 10.643963813781738 | 10.787284322086236 | 473800 |
| 80 | 2024-07-30 | 10.443315505981445 | 10.615299949358972 | 10.376431806303291 | 10.615299949358972 | 653200 |
| 81 | 2024-07-31 | 10.615299224853516 | 10.79683951146292 | 10.4337598494537 | 10.4337598494537 | 955500 |
| 82 | 2024-08-01 | 10.634408950805664 | 10.882832017544455 | 10.557971224302893 | 10.73951059694458 | 1982500 |
| 83 | 2024-08-02 | 10.672628402709961 | 10.739511189286437 | 10.510197997130268 | 10.557971806631876 | 615700 |
| 84 | 2024-08-05 | 10.223555564880371 | 10.405095850106639 | 10.194891645027123 | 10.36687698656578 | 887200 |
| 85 | 2024-08-06 | 10.233110427856445 | 10.347767017574691 | 10.137562814153119 | 10.347767017574691 | 552500 |
| 86 | 2024-08-07 | 10.471978187561035 | 10.510197049474378 | 10.242665016080975 | 10.319102739907661 | 687400 |
| 87 | 2024-08-08 | 10.577080726623535 | 10.653518456929733 | 10.471979075254918 | 10.519752884498697 | 480700 |
| 88 | 2024-08-09 | 10.701292037963867 | 10.892386359654193 | 10.605745332723505 | 10.777729766639997 | 525000 |
| 89 | 2024-08-12 | 10.710846900939941 | 10.863722357137364 | 10.663073093075848 | 10.863722357137364 | 394100 |
| 90 | 2024-08-13 | 10.835058212280273 | 10.949714802051387 | 10.729955654916239 | 10.80639429263989 | 534400 |
| 91 | 2024-08-14 | 11.179028511047363 | 11.274576129320009 | 10.882832534579478 | 10.978379241642504 | 1218000 |
| 92 | 2024-08-15 | 11.102590560913086 | 11.408341475391646 | 10.978379024103772 | 11.255466018152365 | 862000 |
| 93 | 2024-08-16 | 10.987934112548828 | 11.24591213344146 | 10.987934112548828 | 11.179028436612104 | 620500 |
| 94 | 2024-08-19 | 11.131254196166992 | 11.274575617064208 | 10.80639431346104 | 11.140809139802055 | 905200 |
| 95 | 2024-08-20 | 11.163808822631836 | 11.251406422815604 | 11.008080168178914 | 11.19300771328776 | 825300 |
| 96 | 2024-08-21 | 11.154075622558594 | 11.31953755105 | 11.11514345869097 | 11.11514345869097 | 567300 |
| 97 | 2024-08-22 | 10.706355094909668 | 11.183274326365625 | 10.68688854919343 | 11.154075436007258 | 918400 |
| 98 | 2024-08-23 | 11.047012329101562 | 11.105410110399186 | 10.677156310757955 | 10.677156310757955 | 545200 |
| 99 | 2024-08-26 | 10.871816635131836 | 11.163808313009795 | 10.79395231145984 | 11.163808313009795 | 972300 |
| 100 | 2024-08-27 | 10.842617988586426 | 10.920482314001886 | 10.79395255314777 | 10.813418170393646 | 554900 |
| 101 | 2024-08-28 | 10.823151588439941 | 10.862083751670387 | 10.677156208379765 | 10.813418315578332 | 513900 |
| 102 | 2024-08-29 | 10.6674222946167 | 10.803685321844538 | 10.589557972833916 | 10.784218777290876 | 809700 |
| 103 | 2024-08-30 | 10.71608829498291 | 10.745287185142955 | 10.463028771686561 | 10.609024150702773 | 1392700 |
| 104 | 2024-09-02 | 10.696621894836426 | 10.696621894836426 | 10.579825404392228 | 10.609024294949277 | 486900 |
| 105 | 2024-09-03 | 10.696621894836426 | 10.84261820405367 | 10.618757567873626 | 10.706355167760774 | 2327800 |
| 106 | 2024-09-04 | 10.881549835205078 | 10.978879775039157 | 10.68688809910502 | 10.68688809910502 | 651100 |
| 107 | 2024-09-05 | 10.686888694763184 | 10.988613659962844 | 10.647956531016389 | 10.920482605459954 | 964700 |
| 108 | 2024-09-06 | 10.638223648071289 | 10.83288445695769 | 10.531159507021803 | 10.745286860904821 | 984300 |
| 109 | 2024-09-09 | 10.657689094543457 | 10.725821072726923 | 10.540892611078009 | 10.638223478073852 | 609200 |
| 110 | 2024-09-10 | 10.832884788513184 | 10.862083678685828 | 10.51169421196615 | 10.638223973668918 | 1337300 |
| 111 | 2024-09-11 | 10.832884788513184 | 10.939948004623533 | 10.725821572402833 | 10.725821572402833 | 434500 |
| 112 | 2024-09-12 | 10.793951988220215 | 10.832884148890335 | 10.725820939101485 | 10.803685260441727 | 352800 |
| 113 | 2024-09-13 | 10.930214881896973 | 11.124876627629888 | 10.852350554890206 | 10.852350554890206 | 920400 |
| 114 | 2024-09-16 | 10.784218788146973 | 10.901015270938725 | 10.706354466285806 | 10.755019899503019 | 480300 |
| 115 | 2024-09-17 | 10.978879928588867 | 11.047011908463155 | 10.667422631618278 | 10.871816714809217 | 843700 |
| 116 | 2024-09-18 | 10.978879928588867 | 11.173540739195484 | 10.862083442224895 | 10.959414311636186 | 764300 |
| 117 | 2024-09-19 | 10.920482635498047 | 11.154075618621341 | 10.920482635498047 | 11.037279127059694 | 643000 |
| 118 | 2024-09-20 | 10.842617988586426 | 10.852350333101375 | 10.579825194147269 | 10.842617988586426 | 3679700 |
| 119 | 2024-09-23 | 10.998346328735352 | 11.095676268647304 | 10.657689218503638 | 10.784218975783533 | 980600 |
| 120 | 2024-09-24 | 11.01781177520752 | 11.222205852545494 | 10.949680725500174 | 11.115142641831673 | 583400 |
| 121 | 2024-09-25 | 10.784218788146973 | 11.115142620164901 | 10.784218788146973 | 11.017811753730475 | 602600 |
| 122 | 2024-09-26 | 10.852350234985352 | 10.978879994695513 | 10.745287020561047 | 10.910748942626952 | 673100 |
| 123 | 2024-09-27 | 10.803686141967773 | 11.07621128889529 | 10.803686141967773 | 10.842618305814561 | 453600 |
| 124 | 2024-09-30 | 10.764753341674805 | 10.910748715414552 | 10.706354635249337 | 10.89128217053408 | 624200 |
| 125 | 2024-10-01 | 10.686888694763184 | 10.988613659962844 | 10.686888694763184 | 10.764753950472775 | 894200 |
| 126 | 2024-10-02 | 10.706355094909668 | 10.920482456708339 | 10.628490768476695 | 10.735553985268036 | 422500 |
| 127 | 2024-10-03 | 10.647955894470215 | 10.696621328298438 | 10.463028359782106 | 10.696621328298438 | 715400 |
| 128 | 2024-10-04 | 10.696621894836426 | 10.696621894836426 | 10.49222780450508 | 10.560359786759525 | 393200 |
| 129 | 2024-10-07 | 10.677155494689941 | 10.823150864991394 | 10.609023517428794 | 10.609023517428794 | 631100 |
| 130 | 2024-10-08 | 10.550625801086426 | 10.69662117222494 | 10.550625801086426 | 10.657689011373607 | 793600 |
| 131 | 2024-10-09 | 10.239169120788574 | 10.56035969889164 | 10.239169120788574 | 10.550626426048277 | 1076700 |
| 132 | 2024-10-10 | 10.239169120788574 | 10.385164500575064 | 10.209969302258488 | 10.355965610260963 | 1700000 |
| 133 | 2024-10-11 | 10.326766014099121 | 10.326766014099121 | 10.15157174022604 | 10.239169341270584 | 914000 |
| 134 | 2024-10-14 | 10.3948974609375 | 10.53115956378445 | 10.219702267887465 | 10.336498753848835 | 2138600 |
| 135 | 2024-10-15 | 10.229435920715332 | 10.531159955278076 | 10.219702647802729 | 10.424096737887425 | 3121000 |
| 136 | 2024-10-16 | 10.385164260864258 | 10.385164260864258 | 10.171036904332714 | 10.229435611828942 | 1971700 |
| 137 | 2024-10-17 | 10.375431060791016 | 10.44356211316635 | 10.248901300511129 | 10.35596544363348 | 741200 |
| 138 | 2024-10-18 | 10.258634567260742 | 10.414363217294792 | 10.161303696881475 | 10.326765619596646 | 1157900 |
| 139 | 2024-10-21 | 10.239169120788574 | 10.336499064574237 | 10.219702575101849 | 10.336499064574237 | 299300 |
| 140 | 2024-10-22 | 10.297566413879395 | 10.307299686261937 | 10.073706718376597 | 10.239168636016032 | 1146200 |
| 141 | 2024-10-23 | 10.132104873657227 | 10.27810118018583 | 10.122371600912125 | 10.200235926440989 | 942300 |
| 142 | 2024-10-24 | 10.317032814025879 | 10.346231702548266 | 10.112638737937308 | 10.161303242735977 | 715400 |
| 143 | 2024-10-25 | 10.278100967407227 | 10.394897453282587 | 10.200235715274362 | 10.307299856822077 | 1070800 |
| 144 | 2024-10-28 | 10.482495307922363 | 10.589558523891041 | 10.317033383469692 | 10.317033383469692 | 751600 |
| 145 | 2024-10-29 | 10.2489013671875 | 10.540893052177932 | 10.2489013671875 | 10.394897673790705 | 1366000 |
| 146 | 2024-10-30 | 10.258634567260742 | 10.346232164958888 | 10.209969132071109 | 10.297566729769255 | 764300 |
| 147 | 2024-10-31 | 10.21970272064209 | 10.394897921453646 | 10.200236174678139 | 10.229435993624065 | 1022100 |
| 148 | 2024-11-01 | 9.92771053314209 | 10.297566534051379 | 9.869312754597228 | 10.239168755506517 | 762400 |
| 149 | 2024-11-04 | 10.239169120788574 | 10.24890146541595 | 9.937444160156247 | 10.00557521362781 | 739800 |
| 150 | 2024-11-05 | 10.307299613952637 | 10.355965047307997 | 10.093172264118616 | 10.171036586200817 | 532100 |
| 151 | 2024-11-06 | 10.443562507629395 | 10.443562507629395 | 10.073707413722689 | 10.200236250565716 | 497300 |
| 152 | 2024-11-07 | 9.995842933654785 | 10.511694330881754 | 9.995842933654785 | 10.346232404338313 | 3576000 |
| 153 | 2024-11-08 | 9.733049392700195 | 9.9763756275177 | 9.59678636704466 | 9.9763756275177 | 2260700 |
| 154 | 2024-11-11 | 9.781715393066406 | 9.830380828497777 | 9.616253469529333 | 9.723316684905567 | 1171500 |
| 155 | 2024-11-12 | 9.888778686523438 | 9.89851195932976 | 9.655185708467604 | 9.733050034486215 | 1035000 |
| 156 | 2024-11-13 | 9.908245086669922 | 9.956909593555107 | 9.771982054029882 | 9.771982054029882 | 904100 |
| 157 | 2024-11-14 | 10.044507026672363 | 10.200235673874111 | 9.840112945166078 | 9.859579490174275 | 1129000 |
| 158 | 2024-11-18 | 9.879045486450195 | 10.112639394441814 | 9.840113323154258 | 10.034775067849939 | 706400 |
| 159 | 2024-11-19 | 9.859580039978027 | 9.995843077986025 | 9.849846766931169 | 9.879045657855738 | 701700 |
| 160 | 2024-11-21 | 9.62598705291748 | 9.781715708750902 | 9.61625377987389 | 9.742783544792546 | 903800 |
| 161 | 2024-11-22 | 9.92771053314209 | 9.92771053314209 | 9.645452128266049 | 9.781715158563983 | 1106300 |
| 162 | 2024-11-25 | 9.908245086669922 | 10.054240463757417 | 9.840113106241917 | 9.927710703780802 | 710300 |
| 163 | 2024-11-26 | 9.986109733581543 | 10.171037279070386 | 9.917977750956391 | 9.976376460604236 | 653500 |
| 164 | 2024-11-27 | 9.723316192626953 | 10.07370656742024 | 9.70385057636951 | 10.07370656742024 | 469200 |
| 165 | 2024-11-28 | 9.032270431518555 | 9.742783587115007 | 9.032270431518555 | 9.723317040943265 | 1929300 |
| 166 | 2024-11-29 | 9.11013412475586 | 9.178266103391843 | 8.750011399624888 | 9.11013412475586 | 1542400 |
| 167 | 2024-12-02 | 8.905739784240723 | 9.139333674092088 | 8.905739784240723 | 9.139333674092088 | 804700 |
| 168 | 2024-12-03 | 8.896007537841797 | 9.03226963618139 | 8.769477783515084 | 8.827875560456071 | 799900 |
| 169 | 2024-12-04 | 8.993337631225586 | 9.090668498767348 | 8.87654114710504 | 8.934939853273285 | 1173000 |
| 170 | 2024-12-05 | 9.119867324829102 | 9.333994675014228 | 9.042003002619225 | 9.042003002619225 | 1155900 |
| 171 | 2024-12-06 | 8.944672584533691 | 9.129601055222592 | 8.905740421475393 | 9.119867782404022 | 537500 |
| 172 | 2024-12-09 | 8.584549903869629 | 8.944672646716423 | 8.584549903869629 | 8.944672646716423 | 1237500 |
| 173 | 2024-12-10 | 8.769477844238281 | 8.857075438472252 | 8.604015928066545 | 8.691613522300516 | 1302600 |
| 174 | 2024-12-11 | 8.80841064453125 | 8.964139299709737 | 8.623482170344793 | 8.80841064453125 | 4226500 |
| 175 | 2024-12-12 | 8.642948150634766 | 8.78894352325462 | 8.565083828142052 | 8.78894352325462 | 1895600 |
| 176 | 2024-12-13 | 8.633214950561523 | 8.73054581860041 | 8.604016061436237 | 8.642948223008602 | 838000 |
| 177 | 2024-12-16 | 8.438554763793945 | 8.730546461185822 | 8.438554763793945 | 8.642948859146658 | 923900 |
| 178 | 2024-12-17 | 8.633214950561523 | 8.701346001259175 | 8.438554142699697 | 8.535885010738586 | 927400 |
| 179 | 2024-12-18 | 8.312024116516113 | 8.681880103591133 | 8.312024116516113 | 8.545617078390046 | 1072100 |
| 180 | 2024-12-19 | 8.467753410339355 | 8.535885392298503 | 8.292559139540383 | 8.292559139540383 | 519100 |
| 181 | 2024-12-20 | 8.565084457397461 | 8.672147676636627 | 8.487220129184248 | 8.545617911236153 | 448100 |
| 182 | 2024-12-23 | 8.273092269897461 | 8.565083947419385 | 8.273092269897461 | 8.565083947419385 | 464000 |
| 183 | 2024-12-26 | 8.24389362335205 | 8.399622275091597 | 8.2146938049889 | 8.399622275091597 | 419400 |
| 184 | 2024-12-27 | 8.380155563354492 | 8.419087725517432 | 8.214693642108006 | 8.341223401191552 | 503400 |
| 185 | 2024-12-30 | 8.34122371673584 | 8.44828786289608 | 8.224427225828668 | 8.44828786289608 | 637100 |
| 186 | 2025-01-02 | 8.300000190734863 | 8.420000076293945 | 8.210000038146973 | 8.420000076293945 | 1048200 |
| 187 | 2025-01-03 | 8.40999984741211 | 8.479999542236328 | 8.25 | 8.3100004196167 | 712700 |
| 188 | 2025-01-06 | 8.600000381469727 | 8.619999885559082 | 8.380000114440918 | 8.399999618530273 | 662800 |
| 189 | 2025-01-07 | 8.619999885559082 | 8.770000457763672 | 8.579999923706055 | 8.609999656677246 | 705600 |
| 190 | 2025-01-08 | 8.5600004196167 | 8.649999618530273 | 8.479999542236328 | 8.609999656677246 | 656300 |
| 191 | 2025-01-09 | 8.550000190734863 | 8.619999885559082 | 8.5 | 8.5600004196167 | 418500 |
| 192 | 2025-01-10 | 8.170000076293945 | 8.5600004196167 | 8.170000076293945 | 8.550000190734863 | 636800 |
| 193 | 2025-01-13 | 8.229999542236328 | 8.3100004196167 | 8.119999885559082 | 8.270000457763672 | 304200 |
| 194 | 2025-01-14 | 8.220000267028809 | 8.260000228881836 | 8.109999656677246 | 8.220000267028809 | 392100 |
| 195 | 2025-01-15 | 8.710000038146973 | 8.710000038146973 | 8.239999771118164 | 8.239999771118164 | 924300 |
| 196 | 2025-01-16 | 8.420000076293945 | 8.6899995803833 | 8.420000076293945 | 8.649999618530273 | 546100 |
| 197 | 2025-01-17 | 8.569999694824219 | 8.609999656677246 | 8.329999923706055 | 8.460000038146973 | 407700 |
| 198 | 2025-01-20 | 8.670000076293945 | 8.739999771118164 | 8.479999542236328 | 8.579999923706055 | 365100 |
| 199 | 2025-01-21 | 8.630000114440918 | 8.699999809265137 | 8.5600004196167 | 8.600000381469727 | 494800 |
| 200 | 2025-01-22 | 8.65999984741211 | 8.710000038146973 | 8.600000381469727 | 8.630000114440918 | 1026400 |
| 201 | 2025-01-23 | 8.600000381469727 | 8.6899995803833 | 8.5600004196167 | 8.65999984741211 | 345200 |
| 202 | 2025-01-24 | 8.800000190734863 | 8.8100004196167 | 8.539999961853027 | 8.720000267028809 | 709800 |
| 203 | 2025-01-27 | 8.859999656677246 | 8.979999542236328 | 8.710000038146973 | 8.819999694824219 | 1326400 |
| 204 | 2025-01-28 | 8.739999771118164 | 8.859999656677246 | 8.6899995803833 | 8.850000381469727 | 453700 |
| 205 | 2025-01-29 | 8.8100004196167 | 8.90999984741211 | 8.699999809265137 | 8.729999542236328 | 666900 |
| 206 | 2025-01-30 | 9.25 | 9.25 | 8.8100004196167 | 8.8100004196167 | 982000 |
| 207 | 2025-01-31 | 9.170000076293945 | 9.279999732971191 | 9.149999618530273 | 9.270000457763672 | 479200 |
| 208 | 2025-02-03 | 9.220000267028809 | 9.25 | 9.039999961853027 | 9.039999961853027 | 502400 |
| 209 | 2025-02-04 | 9.40999984741211 | 9.5 | 9.15999984741211 | 9.15999984741211 | 769300 |
| 210 | 2025-02-05 | 9.199999809265137 | 9.449999809265137 | 9.1899995803833 | 9.40999984741211 | 543000 |
| 211 | 2025-02-06 | 9.279999732971191 | 9.329999923706055 | 9.1899995803833 | 9.260000228881836 | 396600 |
| 212 | 2025-02-07 | 9.220000267028809 | 9.350000381469727 | 9.140000343322754 | 9.220000267028809 | 421800 |
| 213 | 2025-02-10 | 9.220000267028809 | 9.420000076293945 | 9.170000076293945 | 9.289999961853027 | 445700 |
| 214 | 2025-02-11 | 9.399999618530273 | 9.430000305175781 | 9.170000076293945 | 9.170000076293945 | 360100 |
| 215 | 2025-02-12 | 9.119999885559082 | 9.319999694824219 | 9.119999885559082 | 9.319999694824219 | 408700 |
| 216 | 2025-02-13 | 9.069999694824219 | 9.149999618530273 | 8.979999542236328 | 9.130000114440918 | 639200 |
| 217 | 2025-02-14 | 9.479999542236328 | 9.479999542236328 | 9.069999694824219 | 9.069999694824219 | 747100 |
| 218 | 2025-02-17 | 9.600000381469727 | 9.75 | 9.40999984741211 | 9.40999984741211 | 784300 |
| 219 | 2025-02-18 | 9.479999542236328 | 9.640000343322754 | 9.390000343322754 | 9.579999923706055 | 1407500 |
| 220 | 2025-02-19 | 9.119999885559082 | 9.460000038146973 | 9.100000381469727 | 9.4399995803833 | 1259600 |
| 221 | 2025-02-20 | 9.100000381469727 | 9.300000190734863 | 9.079999923706055 | 9.130000114440918 | 851300 |
| 222 | 2025-02-21 | 9.25 | 9.25 | 9.029999732971191 | 9.100000381469727 | 1032300 |
| 223 | 2025-02-24 | 9.119999885559082 | 9.289999961853027 | 9.100000381469727 | 9.239999771118164 | 1243300 |
| 224 | 2025-02-25 | 9.0600004196167 | 9.229999542236328 | 8.9399995803833 | 9.09000015258789 | 917500 |
| 225 | 2025-02-26 | 8.890000343322754 | 9.109999656677246 | 8.880000114440918 | 9.109999656677246 | 893800 |
| 226 | 2025-02-27 | 8.899999618530273 | 8.949999809265137 | 8.8100004196167 | 8.8100004196167 | 647500 |
| 227 | 2025-02-28 | 8.829999923706055 | 9.020000457763672 | 8.789999961853027 | 8.829999923706055 | 3864400 |
| 228 | 2025-03-05 | 8.720000267028809 | 8.930000305175781 | 8.699999809265137 | 8.850000381469727 | 448000 |
| 229 | 2025-03-06 | 8.84000015258789 | 8.970000267028809 | 8.720000267028809 | 8.800000190734863 | 595100 |
| 230 | 2025-03-07 | 9.0600004196167 | 9.0600004196167 | 8.75 | 8.75 | 776400 |
| 231 | 2025-03-10 | 9.039999961853027 | 9.149999618530273 | 8.960000038146973 | 8.970000267028809 | 488200 |
| 232 | 2025-03-11 | 9.0600004196167 | 9.140000343322754 | 8.960000038146973 | 9.039999961853027 | 582300 |
| 233 | 2025-03-12 | 9.09000015258789 | 9.180000305175781 | 8.989999771118164 | 8.989999771118164 | 443300 |
| 234 | 2025-03-13 | 9.119999885559082 | 9.170000076293945 | 8.970000267028809 | 9.029999732971191 | 442000 |
| 235 | 2025-03-14 | 9.489999771118164 | 9.489999771118164 | 9.069999694824219 | 9.069999694824219 | 610400 |
| 236 | 2025-03-17 | 9.649999618530273 | 9.65999984741211 | 9.430000305175781 | 9.430000305175781 | 606400 |
| 237 | 2025-03-18 | 9.619999885559082 | 9.6899995803833 | 9.399999618530273 | 9.5600004196167 | 796900 |
| 238 | 2025-03-19 | 9.720000267028809 | 9.75 | 9.5 | 9.579999923706055 | 562300 |
| 239 | 2025-03-20 | 9.630000114440918 | 9.720000267028809 | 9.600000381469727 | 9.630000114440918 | 442600 |
| 240 | 2025-03-21 | 9.640000343322754 | 9.699999809265137 | 9.300000190734863 | 9.5 | 1545400 |
| 241 | 2025-03-24 | 9.829999923706055 | 9.920000076293945 | 9.550000190734863 | 9.640000343322754 | 841500 |
| 242 | 2025-03-25 | 9.5600004196167 | 9.789999961853027 | 9.5600004196167 | 9.789999961853027 | 1233100 |
| 243 | 2025-03-26 | 9.710000038146973 | 9.859999656677246 | 9.550000190734863 | 9.59000015258789 | 824800 |
| 244 | 2025-03-27 | 9.6899995803833 | 9.789999961853027 | 9.609999656677246 | 9.75 | 445300 |
| 245 | 2025-03-28 | 9.59000015258789 | 9.710000038146973 | 9.380000114440918 | 9.649999618530273 | 876300 |
| 246 | 2025-03-31 | 9.460000038146973 | 9.579999923706055 | 9.420000076293945 | 9.510000228881836 | 479200 |
| 247 | 2025-04-01 | 9.600000381469727 | 9.670000076293945 | 9.430000305175781 | 9.4399995803833 | 548100 |
| 248 | 2025-04-02 | 9.5600004196167 | 9.6899995803833 | 9.460000038146973 | 9.579999923706055 | 851400 |
| 249 | 2025-04-03 | 9.539999961853027 | 9.8100004196167 | 9.449999809265137 | 9.520000457763672 | 1030500 |
| 250 | 2025-04-04 | 9.279999732971191 | 9.470000267028809 | 9.170000076293945 | 9.300000190734863 | 725500 |
| 251 | 2025-04-07 | 9.1899995803833 | 9.420000076293945 | 9.010000228881836 | 9.170000076293945 | 894000 |
| 252 | 2025-04-08 | 9.010000228881836 | 9.329999923706055 | 9.0 | 9.239999771118164 | 750700 |
| 253 | 2025-04-09 | 9.229999542236328 | 9.270000457763672 | 8.90999984741211 | 8.989999771118164 | 820200 |
| 254 | 2025-04-10 | 9.010000228881836 | 9.199999809265137 | 8.970000267028809 | 9.140000343322754 | 610900 |
| 255 | 2025-04-11 | 9.130000114440918 | 9.170000076293945 | 8.920000076293945 | 9.020000457763672 | 748000 |