ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | MYPK3.SA | MYPK3.SA | MYPK3.SA | MYPK3.SA | MYPK3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 12.974550247192383 | 13.162587025371675 | 12.786513469013089 | 13.143782899238703 | 551900 |
| 5 | 2024-04-12 | 12.523260116577148 | 12.983951308354879 | 12.523260116577148 | 12.936941893280006 | 1007600 |
| 6 | 2024-04-15 | 12.325821876525879 | 12.551466900286236 | 12.212999812960728 | 12.51385954576452 | 1154500 |
| 7 | 2024-04-16 | 12.043766021728516 | 12.250606003632413 | 11.865130432248819 | 12.250606003632413 | 1294800 |
| 8 | 2024-04-17 | 11.893336296081543 | 12.212999242910678 | 11.893336296081543 | 12.05316776949611 | 685100 |
| 9 | 2024-04-18 | 11.92154312133789 | 11.930944287560253 | 11.705300158882391 | 11.883935766558247 | 979000 |
| 10 | 2024-04-19 | 11.677093505859375 | 11.930942896875468 | 11.639486155463288 | 11.87453231959632 | 1088300 |
| 11 | 2024-04-22 | 11.648889541625977 | 11.761711605641402 | 11.536067477610551 | 11.620683353149575 | 741000 |
| 12 | 2024-04-23 | 11.714701652526855 | 11.780514296035932 | 11.43264605706935 | 11.554870178321936 | 1122600 |
| 13 | 2024-04-24 | 11.883935928344727 | 12.043767412491654 | 11.705300318236947 | 11.761711799489424 | 901300 |
| 14 | 2024-04-25 | 11.705299377441406 | 11.921542325460615 | 11.498458491646947 | 11.921542325460615 | 907900 |
| 15 | 2024-04-26 | 11.68649673461914 | 11.921542922223678 | 11.68649673461914 | 11.771113505617581 | 646300 |
| 16 | 2024-04-29 | 11.959150314331055 | 12.00615973132717 | 11.65829058353395 | 11.65829058353395 | 622500 |
| 17 | 2024-04-30 | 11.564271926879883 | 12.015560150060564 | 11.545467802599024 | 11.86513074233367 | 1618500 |
| 18 | 2024-05-02 | 12.100177764892578 | 12.13778511946246 | 11.57367480091424 | 11.752309510963661 | 995200 |
| 19 | 2024-05-03 | 12.241205215454102 | 12.391634623883583 | 12.10017697257896 | 12.20359696671673 | 1738400 |
| 20 | 2024-05-06 | 11.98735523223877 | 12.438643469422994 | 11.893336401177043 | 12.203597288398704 | 744000 |
| 21 | 2024-05-07 | 11.808720588684082 | 12.11898147746921 | 11.808720588684082 | 12.081374124181014 | 903400 |
| 22 | 2024-05-08 | 11.940346717834473 | 12.015561429708226 | 11.630085807197718 | 12.015561429708226 | 920100 |
| 23 | 2024-05-09 | 12.043766021728516 | 12.043766021728516 | 11.48905692275994 | 11.705298966558551 | 1371100 |
| 24 | 2024-05-10 | 11.12238597869873 | 12.081374893564496 | 11.12238597869873 | 11.977953992963235 | 1586400 |
| 25 | 2024-05-13 | 11.188197135925293 | 11.348028600435365 | 10.9813571555487 | 11.235206548421779 | 1027800 |
| 26 | 2024-05-14 | 11.159992218017578 | 11.282216335918966 | 11.084777514175185 | 11.169394280155377 | 644900 |
| 27 | 2024-05-15 | 10.595882415771484 | 11.225805364626124 | 10.520666811916117 | 11.225805364626124 | 3803500 |
| 28 | 2024-05-16 | 10.849732398986816 | 10.849732398986816 | 10.47365884308592 | 10.624088265446279 | 1816000 |
| 29 | 2024-05-17 | 10.877937316894531 | 10.877937316894531 | 10.680498482688673 | 10.821526733767174 | 1340300 |
| 30 | 2024-05-20 | 10.351433753967285 | 10.896740807803655 | 10.304424339678633 | 10.896740807803655 | 2370100 |
| 31 | 2024-05-21 | 10.501863479614258 | 10.501863479614258 | 10.276219360168747 | 10.436050835600158 | 1956900 |
| 32 | 2024-05-22 | 10.548872947692871 | 10.548872947692871 | 10.201004704329875 | 10.351434118040357 | 1854200 |
| 33 | 2024-05-23 | 10.868535041809082 | 10.868535041809082 | 10.389040651002071 | 10.55827327974634 | 1673800 |
| 34 | 2024-05-24 | 10.539470672607422 | 10.859133618609915 | 10.501863319938305 | 10.859133618609915 | 1343300 |
| 35 | 2024-05-27 | 10.55827522277832 | 10.624088770663231 | 10.445453150642921 | 10.53947199240415 | 734600 |
| 36 | 2024-05-28 | 10.33263111114502 | 10.718106749649428 | 10.266818459682353 | 10.558275256128557 | 1106400 |
| 37 | 2024-05-29 | 10.229209899902344 | 10.407844602861077 | 10.125789903097816 | 10.351434021560435 | 1108900 |
| 38 | 2024-05-31 | 10.078781127929688 | 10.229210549795342 | 10.069379064905565 | 10.210406423747095 | 6088700 |
| 39 | 2024-06-03 | 10.633488655090332 | 10.652291881611237 | 10.0787795749595 | 10.0787795749595 | 1330000 |
| 40 | 2024-06-04 | 10.342031478881836 | 10.718104992189183 | 10.323227354901478 | 10.548872359515867 | 1548100 |
| 41 | 2024-06-05 | 10.050573348999023 | 10.44545096724736 | 10.02236806101841 | 10.426647740803599 | 1268900 |
| 42 | 2024-06-06 | 10.313826560974121 | 10.313826560974121 | 9.984761552507056 | 10.135190963247423 | 1165800 |
| 43 | 2024-06-07 | 10.106986045837402 | 10.257415462128593 | 9.928351338149124 | 10.257415462128593 | 1031900 |
| 44 | 2024-06-10 | 10.050573348999023 | 10.144592171107652 | 9.937751300446632 | 10.106984821590189 | 611800 |
| 45 | 2024-06-11 | 10.069377899169922 | 10.18219995250771 | 10.022368486121682 | 10.069377899169922 | 610200 |
| 46 | 2024-06-12 | 9.787322998046875 | 10.313826846862296 | 9.749715644319348 | 10.313826846862296 | 1734800 |
| 47 | 2024-06-13 | 9.768519401550293 | 9.909546748558975 | 9.627491157911603 | 9.796724691626029 | 747800 |
| 48 | 2024-06-14 | 10.069377899169922 | 10.069377899169922 | 9.599285561947479 | 9.721509677220912 | 1479200 |
| 49 | 2024-06-17 | 10.08818244934082 | 10.172799224598009 | 9.871940376243643 | 10.022369800420826 | 1163300 |
| 50 | 2024-06-18 | 10.765114784240723 | 10.765114784240723 | 10.050574187188323 | 10.088181539842132 | 1625400 |
| 51 | 2024-06-19 | 10.642890930175781 | 10.84032976070445 | 10.567676222986767 | 10.69930240888256 | 1316800 |
| 52 | 2024-06-20 | 10.915544509887695 | 10.93434863507231 | 10.614685679974178 | 10.671097158897982 | 1306400 |
| 53 | 2024-06-21 | 10.746312141418457 | 10.906143623058263 | 10.689900661050853 | 10.906143623058263 | 778400 |
| 54 | 2024-06-24 | 11.301020622253418 | 11.451450032095392 | 10.821526205909619 | 10.849731496097487 | 2292200 |
| 55 | 2024-06-25 | 11.423243522644043 | 11.423243522644043 | 11.150590000848679 | 11.178796186869912 | 907700 |
| 56 | 2024-06-26 | 11.009562492370605 | 11.338627484649997 | 10.934347790700453 | 11.329225422783734 | 1644400 |
| 57 | 2024-06-27 | 11.282217025756836 | 11.282217025756836 | 11.000161420786904 | 11.000161420786904 | 639900 |
| 58 | 2024-06-28 | 11.056572914123535 | 11.3574317482613 | 11.037768788674898 | 11.188198205743781 | 930600 |
| 59 | 2024-07-01 | 11.028366088867188 | 11.178796393876109 | 10.990758736772458 | 11.056572275410735 | 1025500 |
| 60 | 2024-07-02 | 10.760436058044434 | 11.083629520966532 | 10.703402450783383 | 11.036100910560428 | 1266900 |
| 61 | 2024-07-03 | 11.169180870056152 | 11.188192676885631 | 10.741425188254189 | 10.741425188254189 | 1060000 |
| 62 | 2024-07-04 | 11.43533992767334 | 11.568419857134922 | 11.140664171302994 | 11.140664171302994 | 1110300 |
| 63 | 2024-07-05 | 11.37830638885498 | 11.587430828023141 | 11.349788678168801 | 11.4068231930083 | 739800 |
| 64 | 2024-07-08 | 11.3497896194458 | 11.463858658584938 | 11.188193778153384 | 11.311766908577068 | 747900 |
| 65 | 2024-07-09 | 11.093135833740234 | 11.321272084269363 | 10.950550903792747 | 11.321272084269363 | 1151600 |
| 66 | 2024-07-10 | 11.007584571838379 | 11.197698114959454 | 10.941045058379222 | 11.102641796665358 | 966500 |
| 67 | 2024-07-11 | 11.07412338256836 | 11.13115789515189 | 10.912526654536647 | 11.007583873331592 | 1063500 |
| 68 | 2024-07-12 | 11.254733085632324 | 11.330778505951494 | 10.988574114515226 | 11.007585016328559 | 862800 |
| 69 | 2024-07-15 | 11.23572063446045 | 11.444845981640007 | 11.188192929379841 | 11.188192929379841 | 777300 |
| 70 | 2024-07-16 | 11.425834655761719 | 11.463857362331108 | 11.216709316363666 | 11.216709316363666 | 896900 |
| 71 | 2024-07-17 | 11.834578514099121 | 11.977164343505635 | 11.254732012804556 | 11.254732012804556 | 1359600 |
| 72 | 2024-07-18 | 11.359293937683105 | 11.83457821044418 | 11.283248526563959 | 11.83457821044418 | 1219100 |
| 73 | 2024-07-19 | 11.292755126953125 | 11.558914082306362 | 11.27374331973289 | 11.397317347065824 | 675400 |
| 74 | 2024-07-22 | 11.359293937683105 | 11.444845251825347 | 11.273742623540864 | 11.292754429587054 | 296000 |
| 75 | 2024-07-23 | 11.387811660766602 | 11.730016944998136 | 11.330778051083268 | 11.340283954874783 | 861600 |
| 76 | 2024-07-24 | 11.23572063446045 | 11.558914105592622 | 11.21670973373478 | 11.28324924607392 | 1305900 |
| 77 | 2024-07-25 | 11.416329383850098 | 11.539903413667906 | 11.15016951661195 | 11.188193131817012 | 869300 |
| 78 | 2024-07-26 | 11.644465446472168 | 11.644465446472168 | 11.292755170342259 | 11.387811487210065 | 730600 |
| 79 | 2024-07-29 | 11.60644245147705 | 12.357391596871793 | 11.60644245147705 | 12.110243547366473 | 1307300 |
| 80 | 2024-07-30 | 11.891613006591797 | 11.90111890984235 | 11.482868232146354 | 11.606442254805042 | 1080700 |
| 81 | 2024-07-31 | 11.872602462768555 | 12.157773244883861 | 11.78705113748067 | 11.863096558507028 | 1265900 |
| 82 | 2024-08-01 | 11.758533477783203 | 11.97716472726521 | 11.625453547379685 | 11.825072989718533 | 841000 |
| 83 | 2024-08-02 | 11.444846153259277 | 11.825073238802956 | 11.330778027596173 | 11.758533725466032 | 1078300 |
| 84 | 2024-08-05 | 11.520891189575195 | 11.520891189575195 | 11.007584187790805 | 11.169180920438933 | 1160500 |
| 85 | 2024-08-06 | 10.59883975982666 | 11.615948800574902 | 10.19009586930497 | 11.311766225461625 | 6209600 |
| 86 | 2024-08-07 | 10.836481094360352 | 11.026595529358065 | 10.665379372008346 | 10.693896174644877 | 1403200 |
| 87 | 2024-08-08 | 11.102642059326172 | 11.121652960821589 | 10.779448575107951 | 10.836482186127107 | 624100 |
| 88 | 2024-08-09 | 11.093135833740234 | 11.178687154321876 | 10.72241374673074 | 11.102641737478834 | 946200 |
| 89 | 2024-08-12 | 10.693896293640137 | 11.292754594867922 | 10.693896293640137 | 11.292754594867922 | 974900 |
| 90 | 2024-08-13 | 10.903021812438965 | 11.007584029369365 | 10.79845868897573 | 10.817470495617348 | 1080100 |
| 91 | 2024-08-14 | 10.941044807434082 | 11.00758431936708 | 10.874504388968225 | 10.90302209968196 | 610300 |
| 92 | 2024-08-15 | 10.95055103302002 | 11.131158673520376 | 10.826977002558559 | 11.017090546909694 | 1165600 |
| 93 | 2024-08-16 | 11.112147331237793 | 11.150170041700557 | 10.903022876959062 | 11.112147331237793 | 830300 |
| 94 | 2024-08-19 | 11.21670913696289 | 11.226215040086407 | 10.979066998071866 | 11.169180527878122 | 634600 |
| 95 | 2024-08-20 | 11.159675598144531 | 11.235721016700008 | 11.074124275636397 | 11.16918150209719 | 710400 |
| 96 | 2024-08-21 | 11.045607566833496 | 11.245227018919223 | 11.045607566833496 | 11.245227018919223 | 566900 |
| 97 | 2024-08-22 | 10.969562530517578 | 11.197698796140916 | 10.874505299908053 | 11.197698796140916 | 813700 |
| 98 | 2024-08-23 | 11.121652603149414 | 11.121652603149414 | 10.86499954875137 | 10.979067673654153 | 484200 |
| 99 | 2024-08-26 | 11.064619064331055 | 11.197698090964195 | 10.960055935938868 | 11.150169478652554 | 912900 |
| 100 | 2024-08-27 | 10.903021812438965 | 11.064618542761389 | 10.864999105688563 | 11.064618542761389 | 772100 |
| 101 | 2024-08-28 | 11.23572063446045 | 11.330777857687393 | 10.855493554618402 | 10.93153897058681 | 1219200 |
| 102 | 2024-08-29 | 10.931538581848145 | 11.283248844828014 | 10.922032678556917 | 11.283248844828014 | 611200 |
| 103 | 2024-08-30 | 10.998078346252441 | 11.045606957275274 | 10.903022030739631 | 10.922032931229051 | 1376500 |
| 104 | 2024-09-02 | 10.931538581848145 | 11.074123505085204 | 10.922032678556917 | 11.074123505085204 | 801200 |
| 105 | 2024-09-03 | 10.931538581848145 | 11.064618508326811 | 10.903021778507298 | 10.931538581848145 | 985100 |
| 106 | 2024-09-04 | 11.064619064331055 | 11.169181286190362 | 10.636862460059163 | 10.693896976139708 | 1876700 |
| 107 | 2024-09-05 | 11.036101341247559 | 11.102641761026002 | 10.845987798736745 | 11.102641761026002 | 890700 |
| 108 | 2024-09-06 | 10.979066848754883 | 11.102640868081528 | 10.845986926434003 | 11.007583651204785 | 978400 |
| 109 | 2024-09-09 | 10.931538581848145 | 11.093135311667655 | 10.87450406863362 | 11.093135311667655 | 524200 |
| 110 | 2024-09-10 | 10.750930786132812 | 10.941044316360438 | 10.741424882988227 | 10.893515707170327 | 1347300 |
| 111 | 2024-09-11 | 10.703402519226074 | 10.845987444823301 | 10.541805786731697 | 10.760436126851825 | 1056800 |
| 112 | 2024-09-12 | 10.722414016723633 | 10.817471243437438 | 10.589334987163785 | 10.722414016723633 | 553500 |
| 113 | 2024-09-13 | 10.903021812438965 | 10.941044519189369 | 10.684390568724519 | 10.684390568724519 | 683600 |
| 114 | 2024-09-16 | 10.931538581848145 | 11.20720343156387 | 10.864999071875227 | 11.02659580169474 | 1017700 |
| 115 | 2024-09-17 | 11.511384963989258 | 11.511384963989258 | 10.950550273676562 | 11.112146095269832 | 1144800 |
| 116 | 2024-09-18 | 11.188193321228027 | 11.568420414386908 | 11.188193321228027 | 11.359295059883076 | 811000 |
| 117 | 2024-09-19 | 11.055112838745117 | 11.387811302175914 | 10.998078324324862 | 11.387811302175914 | 602000 |
| 118 | 2024-09-20 | 10.693896293640137 | 11.074123354800879 | 10.693896293640137 | 11.074123354800879 | 1207000 |
| 119 | 2024-09-23 | 10.465760231018066 | 10.788953691646705 | 10.465760231018066 | 10.788953691646705 | 859300 |
| 120 | 2024-09-24 | 10.427738189697266 | 10.684391249994269 | 10.399220477916458 | 10.52279450936794 | 1011900 |
| 121 | 2024-09-25 | 10.114049911499023 | 10.513288783435355 | 10.114049911499023 | 10.427737467087166 | 1632200 |
| 122 | 2024-09-26 | 10.589335441589355 | 10.988574360467444 | 10.323175557982005 | 10.323175557982005 | 6792700 |
| 123 | 2024-09-27 | 10.560816764831543 | 10.826976624153682 | 10.532299960808762 | 10.655873986951287 | 1055200 |
| 124 | 2024-09-30 | 10.37070369720459 | 10.693897179221892 | 10.275647377309022 | 10.655874469957087 | 1388900 |
| 125 | 2024-10-01 | 10.532299995422363 | 10.722413533753787 | 10.370703261207437 | 10.370703261207437 | 1860600 |
| 126 | 2024-10-02 | 10.560858726501465 | 10.964772006216947 | 10.541155181385225 | 10.688928951206792 | 1475200 |
| 127 | 2024-10-03 | 10.47219467163086 | 10.590413123993898 | 10.3933823700555 | 10.541155200630113 | 898100 |
| 128 | 2024-10-04 | 10.353976249694824 | 10.531303459002118 | 10.265312175282803 | 10.47219470240527 | 1454100 |
| 129 | 2024-10-07 | 10.216054916381836 | 10.452491837184178 | 10.186500536160745 | 10.403234849987962 | 1452000 |
| 130 | 2024-10-08 | 10.009172439575195 | 10.078132973702733 | 9.940211905447658 | 9.969766285857057 | 2231400 |
| 131 | 2024-10-09 | 9.950063705444336 | 10.196352401722494 | 9.910657551620503 | 9.999320693086514 | 1187000 |
| 132 | 2024-10-10 | 10.048578262329102 | 10.048578262329102 | 9.871251046196411 | 9.959914184504365 | 934800 |
| 133 | 2024-10-11 | 10.137242317199707 | 10.314570472447649 | 9.920508009620754 | 9.930359782582702 | 1136300 |
| 134 | 2024-10-14 | 10.491897583007812 | 10.491897583007812 | 10.12739044272059 | 10.12739044272059 | 1613400 |
| 135 | 2024-10-15 | 10.363828659057617 | 10.590413805794931 | 10.294867186101945 | 10.393383039171875 | 1010700 |
| 136 | 2024-10-16 | 10.570710182189941 | 10.679077807678956 | 10.304718884070208 | 10.304718884070208 | 1116100 |
| 137 | 2024-10-17 | 10.491897583007812 | 10.560859053533397 | 10.324421202400606 | 10.551007280670204 | 726900 |
| 138 | 2024-10-18 | 10.117539405822754 | 10.61996759801942 | 10.117539405822754 | 10.570709674211226 | 1088700 |
| 139 | 2024-10-21 | 10.038726806640625 | 10.314570821817739 | 9.969766272604753 | 10.137242660563425 | 1064100 |
| 140 | 2024-10-22 | 10.068282127380371 | 10.137242661422084 | 9.969766273449226 | 10.028875973711276 | 611100 |
| 141 | 2024-10-23 | 10.0978364944458 | 10.137242648062966 | 9.969766260310813 | 10.06828211411213 | 408300 |
| 142 | 2024-10-24 | 10.176648139953613 | 10.255460442063251 | 10.009171763091446 | 10.127390216255902 | 724500 |
| 143 | 2024-10-25 | 9.910656929016113 | 10.353976366563352 | 9.890953383583598 | 10.225906139802282 | 1562900 |
| 144 | 2024-10-28 | 10.0978364944458 | 10.14709442134646 | 9.940211879977142 | 9.95991448702732 | 1192400 |
| 145 | 2024-10-29 | 10.087984085083008 | 10.216054311142763 | 10.02887532814266 | 10.038726161288217 | 705200 |
| 146 | 2024-10-30 | 10.235757827758789 | 10.324420962920634 | 10.048577905766923 | 10.048577905766923 | 539400 |
| 147 | 2024-10-31 | 10.038726806640625 | 10.294867275226455 | 10.038726806640625 | 10.206203194599297 | 458600 |
| 148 | 2024-11-01 | 9.782587051391602 | 10.137242426183548 | 9.723477352501215 | 10.137242426183548 | 1319400 |
| 149 | 2024-11-04 | 10.186500549316406 | 10.294867236611566 | 9.861399547914122 | 9.881102154914693 | 1036200 |
| 150 | 2024-11-05 | 10.363828659057617 | 10.432789192496486 | 10.107688192689242 | 10.225906652663076 | 1289300 |
| 151 | 2024-11-06 | 10.44264030456543 | 10.44264030456543 | 10.117539325340884 | 10.255460383486604 | 2002200 |
| 152 | 2024-11-07 | 11.23076343536377 | 11.772598719420081 | 10.93521777089374 | 11.132248527046011 | 6565600 |
| 153 | 2024-11-08 | 11.37853717803955 | 11.447497707637439 | 11.00417827254847 | 11.171654649729131 | 2473700 |
| 154 | 2024-11-11 | 11.72334098815918 | 11.812005064763959 | 11.299725090349463 | 11.378537394105539 | 2911700 |
| 155 | 2024-11-12 | 11.624826431274414 | 11.723341344203073 | 11.457350045827216 | 11.723341344203073 | 1644500 |
| 156 | 2024-11-13 | 11.270170211791992 | 11.6740844587067 | 11.230764058375534 | 11.614974758823609 | 1644400 |
| 157 | 2024-11-14 | 11.45734977722168 | 11.575568233674643 | 11.112545241262959 | 11.112545241262959 | 948200 |
| 158 | 2024-11-18 | 11.398240089416504 | 11.565716471086967 | 11.289873405783702 | 11.457349787454163 | 1142400 |
| 159 | 2024-11-19 | 11.388389587402344 | 11.60512296097475 | 11.299725507524176 | 11.39824042109796 | 912600 |
| 160 | 2024-11-21 | 11.329279899597168 | 11.447498359720514 | 11.211061439473823 | 11.37853782619443 | 1043100 |
| 161 | 2024-11-22 | 11.348982810974121 | 11.447497719139122 | 11.132248509784313 | 11.358833644128895 | 1032600 |
| 162 | 2024-11-25 | 11.595272064208984 | 11.595272064208984 | 11.289873672902758 | 11.447498285376888 | 597200 |
| 163 | 2024-11-26 | 11.831708908081055 | 11.979481746461643 | 11.44749821296801 | 11.595271990865394 | 1357200 |
| 164 | 2024-11-27 | 11.536162376403809 | 11.949927454323968 | 11.437646523749752 | 11.949927454323968 | 581700 |
| 165 | 2024-11-28 | 11.23076343536377 | 11.477052115433297 | 11.004178300667846 | 11.417943358345992 | 863700 |
| 166 | 2024-11-29 | 11.555864334106445 | 11.555864334106445 | 10.836701844485876 | 11.23076335393321 | 1140200 |
| 167 | 2024-12-02 | 11.299725532531738 | 11.614974759892416 | 11.08299121896287 | 11.555865060003885 | 2916900 |
| 168 | 2024-12-03 | 11.654380798339844 | 11.654380798339844 | 11.142100808932481 | 11.329279800952126 | 1225500 |
| 169 | 2024-12-04 | 12.087849617004395 | 12.127255770674044 | 11.555865133188904 | 11.60512306015517 | 1730400 |
| 170 | 2024-12-05 | 12.541019439697266 | 12.609980910646174 | 12.068145613562463 | 12.077997386486132 | 1201600 |
| 171 | 2024-12-06 | 12.255324363708496 | 12.639535044624834 | 12.097699758055668 | 12.541019196333437 | 1046200 |
| 172 | 2024-12-09 | 12.245473861694336 | 12.383394925612512 | 12.087849251778257 | 12.265176468175454 | 758700 |
| 173 | 2024-12-10 | 12.41295051574707 | 12.41295051574707 | 12.206067975834058 | 12.245474129173832 | 1051800 |
| 174 | 2024-12-11 | 12.4425048828125 | 12.68879357580677 | 12.255324950007445 | 12.481911036110912 | 1302000 |
| 175 | 2024-12-12 | 11.71349048614502 | 12.442504786267383 | 11.664232560025011 | 12.442504786267383 | 661300 |
| 176 | 2024-12-13 | 11.674083709716797 | 11.96962937162011 | 11.526309939248392 | 11.713489860605021 | 583400 |
| 177 | 2024-12-16 | 11.890817642211914 | 11.890817642211914 | 11.585420193006954 | 11.752896577222625 | 725200 |
| 178 | 2024-12-17 | 11.910521507263184 | 11.969630268264984 | 11.614974883703729 | 11.959779434442561 | 729500 |
| 179 | 2024-12-18 | 11.417943954467773 | 11.940075720410567 | 11.348983421093292 | 11.940075720410567 | 974600 |
| 180 | 2024-12-19 | 11.733192443847656 | 11.733192443847656 | 11.34898270830156 | 11.516458144618612 | 1175300 |
| 181 | 2024-12-20 | 11.536162376403809 | 11.782451068522152 | 11.496756223245546 | 11.782451068522152 | 758700 |
| 182 | 2024-12-23 | 11.398240089416504 | 11.536162091826526 | 11.319427785044143 | 11.319427785044143 | 906800 |
| 183 | 2024-12-26 | 11.250467300415039 | 11.467201608099337 | 11.142100616331282 | 11.398240136848962 | 564200 |
| 184 | 2024-12-27 | 11.240615844726562 | 11.280021998189008 | 11.151951764556859 | 11.23076407148175 | 479500 |
| 185 | 2024-12-30 | 11.112545013427734 | 11.270169618799981 | 11.023880938026656 | 11.260318785601784 | 710000 |
| 186 | 2025-01-02 | 11.329279899597168 | 11.398240433123252 | 10.885960439255422 | 11.102694752573292 | 982000 |
| 187 | 2025-01-03 | 10.915514945983887 | 11.309576484297926 | 10.816999091646968 | 11.309576484297926 | 957400 |
| 188 | 2025-01-06 | 11.851411819458008 | 11.851411819458008 | 10.96477288734533 | 11.11254572952517 | 1666300 |
| 189 | 2025-01-07 | 12.038591384887695 | 12.15680984290008 | 11.890817607734622 | 11.910521153828414 | 1104800 |
| 190 | 2025-01-08 | 12.068145751953125 | 12.363692366434925 | 11.940075521027117 | 12.068145751953125 | 949000 |
| 191 | 2025-01-09 | 12.343988418579102 | 12.343988418579102 | 11.930223359675512 | 11.949926905107471 | 1131800 |
| 192 | 2025-01-10 | 12.265176773071289 | 12.3833952334471 | 11.959779318646312 | 12.353840853232349 | 950000 |
| 193 | 2025-01-13 | 12.255324363708496 | 12.353840211999893 | 11.979481303816048 | 12.353840211999893 | 702400 |
| 194 | 2025-01-14 | 12.255324363708496 | 12.363691984732384 | 12.058293606642462 | 12.186363833614573 | 846100 |
| 195 | 2025-01-15 | 13.092706680297852 | 13.092706680297852 | 12.393246765388831 | 12.560723149206257 | 2433100 |
| 196 | 2025-01-16 | 13.358698844909668 | 13.4276593768754 | 12.915378455082006 | 12.964636380564722 | 1539000 |
| 197 | 2025-01-17 | 13.329143524169922 | 13.437511148121109 | 13.082854836305277 | 13.437511148121109 | 808300 |
| 198 | 2025-01-20 | 13.181370735168457 | 13.398105044341813 | 12.974488199029523 | 13.398105044341813 | 827200 |
| 199 | 2025-01-21 | 13.043448448181152 | 13.161666903478402 | 12.905527386759413 | 13.132112524533282 | 956600 |
| 200 | 2025-01-22 | 13.181370735168457 | 13.260183040410261 | 12.944933819443042 | 13.013894351650425 | 821500 |
| 201 | 2025-01-23 | 13.378401756286621 | 13.378401756286621 | 12.954784902804526 | 13.07300430246398 | 1272800 |
| 202 | 2025-01-24 | 13.220776557922363 | 13.516323164963444 | 13.161666860707442 | 13.358698558412671 | 866400 |
| 203 | 2025-01-27 | 13.555729866027832 | 13.565581639215749 | 13.132113014115461 | 13.220777093773101 | 1268100 |
| 204 | 2025-01-28 | 13.417807579040527 | 13.58528396166171 | 13.220776816991131 | 13.545877809251833 | 797000 |
| 205 | 2025-01-29 | 13.467065811157227 | 13.673948350900234 | 13.250331498208169 | 13.329143804822953 | 1584100 |
| 206 | 2025-01-30 | 13.526174545288086 | 13.69365093140089 | 13.407956085593778 | 13.48676839205665 | 827100 |
| 207 | 2025-01-31 | 13.398104667663574 | 13.664095955497311 | 13.289737046365182 | 13.526173955443339 | 1253200 |
| 208 | 2025-02-03 | 13.329143524169922 | 13.378401449646208 | 12.99419075835132 | 13.279885598693637 | 841400 |
| 209 | 2025-02-04 | 13.545877456665039 | 13.66409591081756 | 13.230628245591651 | 13.348846699744172 | 1767700 |
| 210 | 2025-02-05 | 13.250330924987793 | 13.58528368336869 | 13.151816015739552 | 13.54587753176604 | 666000 |
| 211 | 2025-02-06 | 13.398104667663574 | 13.526173955443339 | 13.191222137340997 | 13.358698516150548 | 738700 |
| 212 | 2025-02-07 | 13.043448448181152 | 13.437510905355419 | 12.964636144649653 | 13.388252980769039 | 668500 |
| 213 | 2025-02-10 | 12.974488258361816 | 13.240479554890088 | 12.875972406600654 | 13.043448790884556 | 638000 |
| 214 | 2025-02-11 | 12.96463680267334 | 13.04344911020498 | 12.856270114696539 | 12.935082422228179 | 483900 |
| 215 | 2025-02-12 | 12.807011604309082 | 12.94493360596614 | 12.698644921267888 | 12.905527453995091 | 583500 |
| 216 | 2025-02-13 | 12.807011604309082 | 12.92523006022223 | 12.777457225209988 | 12.807011604309082 | 410100 |
| 217 | 2025-02-14 | 13.102558135986328 | 13.201073045570126 | 12.797159755387995 | 12.846417679938277 | 627200 |
| 218 | 2025-02-17 | 13.506471633911133 | 13.644393636869943 | 13.063152185173445 | 13.151816262824338 | 1336400 |
| 219 | 2025-02-18 | 13.033596992492676 | 13.43751123231557 | 13.00404261282844 | 13.43751123231557 | 675600 |
| 220 | 2025-02-19 | 12.895675659179688 | 13.082854645844472 | 12.866121280130884 | 12.98433973584287 | 820600 |
| 221 | 2025-02-20 | 12.954784393310547 | 12.954784393310547 | 12.708495709487025 | 12.895675635322293 | 978800 |
| 222 | 2025-02-21 | 12.984339714050293 | 13.102558169563865 | 12.856269485698066 | 12.90552741037458 | 965600 |
| 223 | 2025-02-24 | 12.609980583190918 | 13.004042094736953 | 12.609980583190918 | 12.97448771625019 | 673300 |
| 224 | 2025-02-25 | 12.944933891296387 | 12.964636497957807 | 12.57057496956147 | 12.609981122401104 | 1000000 |
| 225 | 2025-02-26 | 12.757753372192383 | 13.013893823593381 | 12.678941070148497 | 13.013893823593381 | 570000 |
| 226 | 2025-02-27 | 12.619832992553711 | 12.984340144003072 | 12.56072329308123 | 12.80701198510243 | 1477800 |
| 227 | 2025-02-28 | 12.550870895385742 | 12.787307802476976 | 12.501612971529214 | 12.639534970424144 | 1209300 |
| 228 | 2025-03-05 | 12.531168937683105 | 12.826715556591617 | 12.373544324803047 | 12.403098704838857 | 694900 |
| 229 | 2025-03-06 | 12.91537857055664 | 13.102558501161155 | 12.531168815293212 | 12.531168815293212 | 1829700 |
| 230 | 2025-03-07 | 13.15999984741211 | 13.25 | 12.850000381469727 | 12.949999809265137 | 2266500 |
| 231 | 2025-03-10 | 13.15999984741211 | 13.380000114440918 | 12.970000267028809 | 13.0 | 540600 |
| 232 | 2025-03-11 | 13.220000267028809 | 13.220000267028809 | 13.0 | 13.15999984741211 | 982200 |
| 233 | 2025-03-12 | 13.390000343322754 | 13.420000076293945 | 13.229999542236328 | 13.239999771118164 | 658800 |
| 234 | 2025-03-13 | 13.59000015258789 | 13.59000015258789 | 13.140000343322754 | 13.460000038146973 | 793100 |
| 235 | 2025-03-14 | 13.630000114440918 | 13.84000015258789 | 13.4399995803833 | 13.539999961853027 | 1875800 |
| 236 | 2025-03-17 | 13.510000228881836 | 13.65999984741211 | 13.460000038146973 | 13.640000343322754 | 469500 |
| 237 | 2025-03-18 | 13.300000190734863 | 13.550000190734863 | 13.100000381469727 | 13.550000190734863 | 783300 |
| 238 | 2025-03-19 | 13.180000305175781 | 13.470000267028809 | 13.140000343322754 | 13.300000190734863 | 753700 |
| 239 | 2025-03-20 | 12.829999923706055 | 13.25 | 12.829999923706055 | 13.180000305175781 | 579100 |
| 240 | 2025-03-21 | 13.010000228881836 | 13.029999732971191 | 12.829999923706055 | 12.829999923706055 | 1079200 |
| 241 | 2025-03-24 | 12.65999984741211 | 13.020000457763672 | 12.649999618530273 | 12.989999771118164 | 573800 |
| 242 | 2025-03-25 | 12.569999694824219 | 12.880000114440918 | 12.550000190734863 | 12.609999656677246 | 672800 |
| 243 | 2025-03-26 | 12.550000190734863 | 12.6899995803833 | 12.460000038146973 | 12.550000190734863 | 798300 |
| 244 | 2025-03-27 | 12.130000114440918 | 12.600000381469727 | 12.109999656677246 | 12.600000381469727 | 1952000 |
| 245 | 2025-03-28 | 11.75 | 12.149999618530273 | 11.6899995803833 | 12.149999618530273 | 2322300 |
| 246 | 2025-03-31 | 11.649999618530273 | 11.800000190734863 | 11.619999885559082 | 11.75 | 761200 |
| 247 | 2025-04-01 | 11.90999984741211 | 11.920000076293945 | 11.5600004196167 | 11.619999885559082 | 1855900 |
| 248 | 2025-04-02 | 12.029999732971191 | 12.130000114440918 | 11.720000267028809 | 11.960000038146973 | 1669300 |
| 249 | 2025-04-03 | 12.119999885559082 | 12.25 | 11.8100004196167 | 11.899999618530273 | 1419100 |
| 250 | 2025-04-04 | 11.789999961853027 | 11.949999809265137 | 11.619999885559082 | 11.890000343322754 | 2750900 |
| 251 | 2025-04-07 | 11.609999656677246 | 11.800000190734863 | 11.369999885559082 | 11.609999656677246 | 1882200 |
| 252 | 2025-04-08 | 11.119999885559082 | 11.75 | 11.119999885559082 | 11.75 | 942800 |
| 253 | 2025-04-09 | 11.350000381469727 | 11.520000457763672 | 10.979999542236328 | 11.010000228881836 | 1607500 |
| 254 | 2025-04-10 | 10.880000114440918 | 11.399999618530273 | 10.800000190734863 | 11.399999618530273 | 1435600 |
| 255 | 2025-04-11 | 10.899999618530273 | 11.010000228881836 | 10.8100004196167 | 10.869999885559082 | 999100 |