ImGabreuw
16 KiB
16 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | NGRD3.SA | NGRD3.SA | NGRD3.SA | NGRD3.SA | NGRD3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 26.5 | 26.5 | 26.0 | 26.25 | 31256 |
| 5 | 2024-04-12 | 26.0 | 26.75 | 25.75 | 26.75 | 13872 |
| 6 | 2024-04-15 | 25.0 | 26.0 | 25.0 | 25.75 | 27708 |
| 7 | 2024-04-16 | 24.75 | 25.5 | 24.25 | 25.5 | 38936 |
| 8 | 2024-04-17 | 24.5 | 25.25 | 24.25 | 24.25 | 13992 |
| 9 | 2024-04-18 | 24.5 | 25.0 | 24.25 | 24.75 | 13796 |
| 10 | 2024-04-19 | 25.75 | 26.25 | 24.25 | 24.25 | 15368 |
| 11 | 2024-04-22 | 26.0 | 26.25 | 25.0 | 25.5 | 7224 |
| 12 | 2024-04-23 | 25.5 | 26.25 | 25.25 | 26.0 | 12316 |
| 13 | 2024-04-24 | 25.75 | 26.25 | 25.25 | 25.75 | 9532 |
| 14 | 2024-04-25 | 25.5 | 25.75 | 25.25 | 25.75 | 4156 |
| 15 | 2024-04-26 | 25.25 | 26.5 | 25.25 | 25.5 | 25064 |
| 16 | 2024-04-29 | 25.5 | 25.75 | 25.0 | 25.25 | 13676 |
| 17 | 2024-04-30 | 25.75 | 26.25 | 24.75 | 25.5 | 94660 |
| 18 | 2024-05-02 | 26.5 | 28.25 | 25.5 | 25.75 | 104620 |
| 19 | 2024-05-03 | 26.5 | 27.5 | 25.75 | 27.0 | 44656 |
| 20 | 2024-05-06 | 27.25 | 28.0 | 26.75 | 27.0 | 40840 |
| 21 | 2024-05-07 | 26.0 | 27.25 | 25.25 | 26.25 | 46956 |
| 22 | 2024-05-08 | 26.5 | 26.5 | 25.75 | 26.0 | 12616 |
| 23 | 2024-05-09 | 26.0 | 26.5 | 25.25 | 26.5 | 24268 |
| 24 | 2024-05-10 | 25.0 | 26.25 | 25.0 | 26.25 | 23428 |
| 25 | 2024-05-13 | 24.75 | 25.25 | 24.5 | 25.25 | 35984 |
| 26 | 2024-05-14 | 25.25 | 25.5 | 24.5 | 24.75 | 38312 |
| 27 | 2024-05-15 | 24.75 | 25.25 | 24.5 | 25.0 | 16892 |
| 28 | 2024-05-16 | 24.5 | 25.0 | 24.25 | 24.75 | 24752 |
| 29 | 2024-05-17 | 24.5 | 24.75 | 24.0 | 24.25 | 42400 |
| 30 | 2024-05-20 | 24.75 | 24.75 | 24.25 | 24.75 | 13132 |
| 31 | 2024-05-21 | 24.5 | 25.0 | 24.25 | 25.0 | 22720 |
| 32 | 2024-05-22 | 24.0 | 24.75 | 23.75 | 24.75 | 27812 |
| 33 | 2024-05-23 | 23.5 | 24.0 | 23.25 | 24.0 | 25356 |
| 34 | 2024-05-24 | 23.75 | 24.0 | 23.5 | 23.5 | 11972 |
| 35 | 2024-05-27 | 24.0 | 24.25 | 23.5 | 23.75 | 31048 |
| 36 | 2024-05-28 | 23.5 | 24.25 | 23.25 | 24.0 | 19928 |
| 37 | 2024-05-29 | 23.75 | 24.0 | 23.25 | 23.5 | 10948 |
| 38 | 2024-05-31 | 24.25 | 24.25 | 23.25 | 23.75 | 17836 |
| 39 | 2024-06-03 | 23.5 | 24.25 | 23.25 | 23.75 | 27864 |
| 40 | 2024-06-04 | 23.0 | 24.25 | 23.0 | 23.75 | 27360 |
| 41 | 2024-06-05 | 22.25 | 22.75 | 22.0 | 22.5 | 25548 |
| 42 | 2024-06-06 | 22.25 | 23.0 | 22.25 | 22.75 | 23236 |
| 43 | 2024-06-07 | 21.0 | 22.75 | 21.0 | 22.25 | 43888 |
| 44 | 2024-06-10 | 21.0 | 22.0 | 21.0 | 21.25 | 29476 |
| 45 | 2024-06-11 | 21.0 | 22.5 | 20.75 | 21.0 | 39732 |
| 46 | 2024-06-12 | 20.5 | 22.5 | 20.5 | 21.5 | 34156 |
| 47 | 2024-06-13 | 20.25 | 21.5 | 20.25 | 20.5 | 18780 |
| 48 | 2024-06-14 | 20.0 | 20.75 | 19.25 | 20.5 | 38760 |
| 49 | 2024-06-17 | 20.5 | 20.75 | 19.75 | 20.0 | 10332 |
| 50 | 2024-06-18 | 19.75 | 21.25 | 19.5 | 20.5 | 26048 |
| 51 | 2024-06-19 | 20.25 | 20.25 | 19.25 | 19.5 | 15244 |
| 52 | 2024-06-20 | 19.75 | 20.75 | 19.5 | 20.25 | 9692 |
| 53 | 2024-06-21 | 19.75 | 20.5 | 19.5 | 19.75 | 14196 |
| 54 | 2024-06-24 | 20.0 | 20.25 | 19.5 | 20.0 | 11836 |
| 55 | 2024-06-25 | 20.0 | 20.0 | 19.5 | 20.0 | 9436 |
| 56 | 2024-06-26 | 20.0 | 20.25 | 19.75 | 20.0 | 9512 |
| 57 | 2024-06-27 | 20.75 | 21.0 | 19.75 | 19.75 | 12168 |
| 58 | 2024-06-28 | 20.25 | 21.25 | 20.25 | 20.75 | 8788 |
| 59 | 2024-07-01 | 22.25 | 23.75 | 20.25 | 20.5 | 76940 |
| 60 | 2024-07-02 | 23.0 | 23.75 | 22.0 | 22.5 | 43448 |
| 61 | 2024-07-03 | 23.5 | 23.75 | 22.75 | 23.5 | 19560 |
| 62 | 2024-07-04 | 23.5 | 24.5 | 23.0 | 23.75 | 17376 |
| 63 | 2024-07-05 | 23.0 | 24.25 | 23.0 | 23.75 | 8160 |
| 64 | 2024-07-08 | 23.5 | 24.25 | 23.0 | 23.0 | 12128 |
| 65 | 2024-07-09 | 23.0 | 24.75 | 23.0 | 23.75 | 25088 |
| 66 | 2024-07-10 | 23.75 | 24.25 | 23.0 | 23.25 | 17952 |
| 67 | 2024-07-11 | 24.0 | 24.5 | 23.25 | 24.25 | 29772 |
| 68 | 2024-07-12 | 24.75 | 25.75 | 24.25 | 24.5 | 53792 |
| 69 | 2024-07-15 | 25.5 | 26.25 | 24.75 | 25.0 | 38612 |
| 70 | 2024-07-16 | 27.25 | 28.0 | 24.75 | 25.5 | 105000 |
| 71 | 2024-07-17 | 28.25 | 29.5 | 27.25 | 27.25 | 70632 |
| 72 | 2024-07-18 | 28.0 | 29.5 | 27.0 | 28.25 | 99808 |
| 73 | 2024-07-19 | 27.5 | 28.0 | 25.5 | 28.0 | 59176 |
| 74 | 2024-07-22 | 27.0 | 28.25 | 26.75 | 27.75 | 24160 |
| 75 | 2024-07-23 | 27.25 | 28.75 | 26.5 | 27.25 | 45368 |
| 76 | 2024-07-24 | 27.5 | 28.5 | 26.75 | 28.0 | 33584 |
| 77 | 2024-07-25 | 27.25 | 28.5 | 26.75 | 27.5 | 57000 |
| 78 | 2024-07-26 | 27.75 | 28.0 | 27.0 | 27.0 | 13248 |
| 79 | 2024-07-29 | 28.0 | 28.25 | 27.25 | 27.75 | 15676 |
| 80 | 2024-07-30 | 28.75 | 29.0 | 27.5 | 28.0 | 37012 |
| 81 | 2024-07-31 | 29.5 | 30.0 | 28.5 | 28.5 | 34648 |
| 82 | 2024-08-01 | 29.5 | 30.0 | 29.25 | 29.5 | 36528 |
| 83 | 2024-08-02 | 28.75 | 30.0 | 28.5 | 29.5 | 20316 |
| 84 | 2024-08-05 | 29.0 | 30.25 | 26.5 | 28.0 | 49516 |
| 85 | 2024-08-06 | 28.5 | 29.25 | 28.0 | 28.5 | 32668 |
| 86 | 2024-08-07 | 29.5 | 29.5 | 28.25 | 28.25 | 29036 |
| 87 | 2024-08-08 | 30.25 | 30.5 | 29.25 | 29.25 | 29240 |
| 88 | 2024-08-09 | 29.5 | 30.5 | 29.0 | 30.5 | 20984 |
| 89 | 2024-08-12 | 30.0 | 30.25 | 29.5 | 29.5 | 11156 |
| 90 | 2024-08-13 | 30.25 | 30.5 | 29.75 | 30.25 | 14312 |
| 91 | 2024-08-14 | 30.25 | 30.25 | 29.5 | 29.75 | 17440 |
| 92 | 2024-08-15 | 29.75 | 30.5 | 29.75 | 30.0 | 24064 |
| 93 | 2024-08-16 | 29.75 | 30.25 | 29.5 | 29.75 | 25420 |
| 94 | 2024-08-19 | 29.0 | 30.0 | 29.0 | 30.0 | 34420 |
| 95 | 2024-08-20 | 30.0 | 30.0 | 28.75 | 28.75 | 39336 |
| 96 | 2024-08-21 | 32.25 | 32.5 | 29.5 | 29.75 | 65740 |
| 97 | 2024-08-22 | 33.0 | 33.25 | 31.0 | 32.0 | 61436 |
| 98 | 2024-08-23 | 33.75 | 34.0 | 32.5 | 33.25 | 57056 |
| 99 | 2024-08-26 | 33.75 | 35.0 | 32.75 | 33.5 | 42276 |
| 100 | 2024-08-27 | 33.5 | 34.0 | 33.5 | 33.75 | 8340 |
| 101 | 2024-08-28 | 33.75 | 34.0 | 33.0 | 34.0 | 16192 |
| 102 | 2024-08-29 | 33.5 | 34.5 | 32.5 | 33.25 | 19384 |
| 103 | 2024-08-30 | 32.75 | 33.75 | 32.75 | 33.75 | 10444 |
| 104 | 2024-09-02 | 33.5 | 33.75 | 32.25 | 32.5 | 19756 |
| 105 | 2024-09-03 | 32.25 | 34.0 | 32.25 | 34.0 | 22800 |
| 106 | 2024-09-04 | 32.5 | 32.75 | 31.75 | 32.25 | 14264 |
| 107 | 2024-09-05 | 31.5 | 33.0 | 31.5 | 33.0 | 11620 |
| 108 | 2024-09-06 | 28.75 | 31.5 | 27.75 | 31.0 | 50664 |
| 109 | 2024-09-09 | 26.5 | 29.25 | 25.5 | 28.5 | 64744 |
| 110 | 2024-09-10 | 28.0 | 28.0 | 26.5 | 26.75 | 15956 |
| 111 | 2024-09-11 | 29.25 | 29.5 | 27.75 | 28.0 | 20924 |
| 112 | 2024-09-12 | 29.25 | 29.75 | 28.5 | 29.75 | 17364 |
| 113 | 2024-09-13 | 29.0 | 30.25 | 28.75 | 29.25 | 20692 |
| 114 | 2024-09-16 | 29.0 | 30.5 | 28.25 | 28.75 | 18192 |
| 115 | 2024-09-17 | 28.0 | 29.75 | 28.0 | 29.75 | 17540 |
| 116 | 2024-09-18 | 29.0 | 29.5 | 27.75 | 28.25 | 17516 |
| 117 | 2024-09-19 | 28.5 | 29.25 | 28.5 | 29.0 | 11172 |
| 118 | 2024-09-20 | 27.25 | 28.75 | 27.25 | 28.5 | 27028 |
| 119 | 2024-09-23 | 28.5 | 29.0 | 26.75 | 27.25 | 18684 |
| 120 | 2024-09-24 | 28.75 | 29.0 | 28.0 | 28.75 | 8568 |
| 121 | 2024-09-25 | 28.25 | 29.0 | 28.0 | 28.5 | 20664 |
| 122 | 2024-09-26 | 28.25 | 28.75 | 27.75 | 28.75 | 10736 |
| 123 | 2024-09-27 | 28.5 | 28.5 | 27.75 | 28.25 | 19052 |
| 124 | 2024-09-30 | 28.5 | 28.75 | 27.75 | 28.25 | 26112 |
| 125 | 2024-10-01 | 26.25 | 29.5 | 26.25 | 28.5 | 49048 |
| 126 | 2024-10-02 | 28.75 | 29.5 | 27.0 | 27.0 | 38532 |
| 127 | 2024-10-03 | 28.75 | 29.5 | 28.25 | 28.5 | 14684 |
| 128 | 2024-10-04 | 29.0 | 29.5 | 28.25 | 28.5 | 18608 |
| 129 | 2024-10-07 | 28.75 | 29.75 | 28.75 | 29.0 | 29112 |
| 130 | 2024-10-08 | 31.0 | 31.040000915527344 | 29.5 | 29.56999969482422 | 121800 |
| 131 | 2024-10-09 | 31.299999237060547 | 33.95000076293945 | 29.6299991607666 | 30.920000076293945 | 124600 |
| 132 | 2024-10-10 | 30.329999923706055 | 32.22999954223633 | 29.219999313354492 | 31.610000610351562 | 70600 |
| 133 | 2024-10-11 | 31.5 | 31.969999313354492 | 29.989999771118164 | 30.0 | 25600 |
| 134 | 2024-10-14 | 31.549999237060547 | 32.0 | 31.0 | 31.450000762939453 | 50200 |
| 135 | 2024-10-15 | 31.18000030517578 | 32.47999954223633 | 30.719999313354492 | 31.5 | 30500 |
| 136 | 2024-10-16 | 30.610000610351562 | 31.520000457763672 | 30.15999984741211 | 30.899999618530273 | 19700 |
| 137 | 2024-10-17 | 30.610000610351562 | 31.559999465942383 | 30.520000457763672 | 31.0 | 4900 |
| 138 | 2024-10-18 | 30.610000610351562 | 31.31999969482422 | 30.610000610351562 | 30.920000076293945 | 46600 |
| 139 | 2024-10-21 | 28.65999984741211 | 31.989999771118164 | 28.65999984741211 | 31.989999771118164 | 31300 |
| 140 | 2024-10-22 | 27.0 | 28.809999465942383 | 27.0 | 28.610000610351562 | 24800 |
| 141 | 2024-10-23 | 25.010000228881836 | 27.010000228881836 | 25.010000228881836 | 27.0 | 17800 |
| 142 | 2024-10-24 | 24.100000381469727 | 25.34000015258789 | 24.010000228881836 | 25.34000015258789 | 23000 |
| 143 | 2024-10-25 | 24.760000228881836 | 24.760000228881836 | 23.299999237060547 | 24.010000228881836 | 23600 |
| 144 | 2024-10-28 | 25.100000381469727 | 25.350000381469727 | 23.700000762939453 | 24.18000030517578 | 20300 |
| 145 | 2024-10-29 | 24.5 | 25.6200008392334 | 24.440000534057617 | 25.100000381469727 | 19200 |
| 146 | 2024-10-30 | 24.010000228881836 | 24.75 | 23.799999237060547 | 24.219999313354492 | 20200 |
| 147 | 2024-10-31 | 23.90999984741211 | 24.860000610351562 | 23.709999084472656 | 24.31999969482422 | 19500 |
| 148 | 2024-11-01 | 24.1299991607666 | 24.260000228881836 | 23.510000228881836 | 23.520000457763672 | 10900 |
| 149 | 2024-11-04 | 24.799999237060547 | 24.850000381469727 | 23.579999923706055 | 23.899999618530273 | 46400 |
| 150 | 2024-11-05 | 24.799999237060547 | 24.979999542236328 | 22.790000915527344 | 24.770000457763672 | 155800 |
| 151 | 2024-11-06 | 24.5 | 25.979999542236328 | 24.1299991607666 | 24.690000534057617 | 157700 |
| 152 | 2024-11-07 | 24.989999771118164 | 25.100000381469727 | 24.399999618530273 | 24.950000762939453 | 47400 |
| 153 | 2024-11-08 | 26.860000610351562 | 27.079999923706055 | 24.389999389648438 | 24.610000610351562 | 71000 |
| 154 | 2024-11-11 | 27.489999771118164 | 28.600000381469727 | 25.700000762939453 | 27.020000457763672 | 79700 |
| 155 | 2024-11-12 | 28.889999389648438 | 28.889999389648438 | 27.100000381469727 | 27.100000381469727 | 68700 |
| 156 | 2024-11-13 | 28.0 | 29.850000381469727 | 28.0 | 28.309999465942383 | 57400 |
| 157 | 2024-11-14 | 27.459999084472656 | 28.799999237060547 | 27.459999084472656 | 28.100000381469727 | 31100 |
| 158 | 2024-11-18 | 28.0 | 29.0 | 27.0 | 27.0 | 58600 |
| 159 | 2024-11-19 | 28.75 | 30.760000228881836 | 28.020000457763672 | 28.440000534057617 | 88500 |
| 160 | 2024-11-21 | 29.5 | 30.549999237060547 | 28.420000076293945 | 28.420000076293945 | 72000 |
| 161 | 2024-11-22 | 29.520000457763672 | 29.989999771118164 | 28.639999389648438 | 29.510000228881836 | 57600 |
| 162 | 2024-11-25 | 29.0 | 29.969999313354492 | 28.700000762939453 | 29.700000762939453 | 37500 |
| 163 | 2024-11-26 | 28.649999618530273 | 29.43000030517578 | 28.440000534057617 | 29.010000228881836 | 33500 |
| 164 | 2024-11-27 | 28.639999389648438 | 28.969999313354492 | 28.309999465942383 | 28.649999618530273 | 29600 |
| 165 | 2024-11-28 | 27.06999969482422 | 28.639999389648438 | 26.260000228881836 | 28.639999389648438 | 28700 |
| 166 | 2024-11-29 | 27.399999618530273 | 27.40999984741211 | 26.139999389648438 | 26.399999618530273 | 43100 |
| 167 | 2024-12-02 | 29.239999771118164 | 29.479999542236328 | 26.75 | 27.06999969482422 | 58600 |
| 168 | 2024-12-03 | 27.0 | 29.25 | 25.899999618530273 | 29.25 | 51700 |
| 169 | 2024-12-04 | 28.68000030517578 | 29.209999084472656 | 26.229999542236328 | 26.229999542236328 | 46300 |
| 170 | 2024-12-05 | 28.489999771118164 | 29.079999923706055 | 27.360000610351562 | 29.0 | 29600 |
| 171 | 2024-12-06 | 26.31999969482422 | 29.030000686645508 | 26.31999969482422 | 28.700000762939453 | 23300 |
| 172 | 2024-12-09 | 27.979999542236328 | 28.100000381469727 | 26.579999923706055 | 26.579999923706055 | 59700 |
| 173 | 2024-12-10 | 26.959999084472656 | 28.579999923706055 | 26.760000228881836 | 28.0 | 25100 |
| 174 | 2024-12-11 | 29.190000534057617 | 29.190000534057617 | 26.959999084472656 | 26.959999084472656 | 62500 |
| 175 | 2024-12-12 | 26.969999313354492 | 28.799999237060547 | 26.969999313354492 | 28.799999237060547 | 37700 |
| 176 | 2024-12-13 | 26.809999465942383 | 28.1200008392334 | 26.799999237060547 | 27.360000610351562 | 15500 |
| 177 | 2024-12-16 | 26.690000534057617 | 29.15999984741211 | 26.530000686645508 | 27.299999237060547 | 63600 |
| 178 | 2024-12-17 | 25.030000686645508 | 27.790000915527344 | 25.010000228881836 | 26.899999618530273 | 43100 |
| 179 | 2024-12-18 | 25.229999542236328 | 26.079999923706055 | 24.31999969482422 | 25.15999984741211 | 88900 |
| 180 | 2024-12-19 | 25.93000030517578 | 26.389999389648438 | 23.799999237060547 | 25.770000457763672 | 64200 |
| 181 | 2024-12-20 | 26.469999313354492 | 26.469999313354492 | 24.65999984741211 | 25.260000228881836 | 50300 |
| 182 | 2024-12-23 | 24.68000030517578 | 26.739999771118164 | 24.549999237060547 | 26.739999771118164 | 89700 |
| 183 | 2024-12-26 | 25.440000534057617 | 25.989999771118164 | 24.399999618530273 | 24.989999771118164 | 34800 |
| 184 | 2024-12-27 | 24.639999389648438 | 25.479999542236328 | 24.639999389648438 | 25.010000228881836 | 14600 |
| 185 | 2024-12-30 | 23.149999618530273 | 24.649999618530273 | 22.899999618530273 | 24.649999618530273 | 57300 |
| 186 | 2025-01-02 | 21.440000534057617 | 23.049999237060547 | 21.440000534057617 | 23.049999237060547 | 37800 |
| 187 | 2025-01-03 | 21.81999969482422 | 22.559999465942383 | 21.049999237060547 | 21.049999237060547 | 54500 |
| 188 | 2025-01-06 | 21.030000686645508 | 22.190000534057617 | 21.030000686645508 | 21.979999542236328 | 10100 |
| 189 | 2025-01-07 | 20.809999465942383 | 22.3799991607666 | 20.700000762939453 | 21.040000915527344 | 34900 |
| 190 | 2025-01-08 | 19.510000228881836 | 21.079999923706055 | 19.510000228881836 | 21.079999923706055 | 38000 |
| 191 | 2025-01-09 | 19.690000534057617 | 20.260000228881836 | 19.030000686645508 | 19.90999984741211 | 24800 |
| 192 | 2025-01-10 | 19.299999237060547 | 19.709999084472656 | 18.56999969482422 | 19.59000015258789 | 49600 |
| 193 | 2025-01-13 | 19.350000381469727 | 19.459999084472656 | 18.229999542236328 | 19.020000457763672 | 71500 |
| 194 | 2025-01-14 | 20.420000076293945 | 20.420000076293945 | 18.520000457763672 | 19.350000381469727 | 69100 |
| 195 | 2025-01-15 | 20.190000534057617 | 21.299999237060547 | 20.0 | 20.799999237060547 | 76300 |
| 196 | 2025-01-16 | 20.989999771118164 | 21.0 | 19.59000015258789 | 20.06999969482422 | 44400 |
| 197 | 2025-01-17 | 20.489999771118164 | 21.139999389648438 | 20.420000076293945 | 20.770000457763672 | 36400 |
| 198 | 2025-01-20 | 22.5 | 22.520000457763672 | 20.260000228881836 | 20.479999542236328 | 49600 |
| 199 | 2025-01-21 | 21.010000228881836 | 22.719999313354492 | 21.010000228881836 | 21.84000015258789 | 47100 |
| 200 | 2025-01-22 | 19.889999389648438 | 21.260000228881836 | 19.81999969482422 | 21.219999313354492 | 24400 |
| 201 | 2025-01-23 | 20.040000915527344 | 20.540000915527344 | 19.6200008392334 | 20.540000915527344 | 45100 |
| 202 | 2025-01-24 | 21.469999313354492 | 22.100000381469727 | 20.0 | 20.0 | 106800 |
| 203 | 2025-01-27 | 21.969999313354492 | 21.969999313354492 | 21.020000457763672 | 21.100000381469727 | 41800 |
| 204 | 2025-01-28 | 21.040000915527344 | 21.93000030517578 | 21.030000686645508 | 21.770000457763672 | 22600 |
| 205 | 2025-01-29 | 21.350000381469727 | 21.690000534057617 | 21.040000915527344 | 21.350000381469727 | 13800 |
| 206 | 2025-01-30 | 21.780000686645508 | 21.940000534057617 | 21.290000915527344 | 21.3799991607666 | 17100 |
| 207 | 2025-01-31 | 20.329999923706055 | 21.799999237060547 | 20.260000228881836 | 21.600000381469727 | 52700 |
| 208 | 2025-02-03 | 19.799999237060547 | 20.469999313354492 | 19.709999084472656 | 20.219999313354492 | 24700 |
| 209 | 2025-02-04 | 19.5 | 20.190000534057617 | 19.40999984741211 | 19.799999237060547 | 17800 |
| 210 | 2025-02-05 | 19.549999237060547 | 20.1200008392334 | 19.309999465942383 | 19.549999237060547 | 26100 |
| 211 | 2025-02-06 | 19.440000534057617 | 19.84000015258789 | 19.299999237060547 | 19.510000228881836 | 20600 |
| 212 | 2025-02-07 | 20.270000457763672 | 20.5 | 19.25 | 19.469999313354492 | 41200 |
| 213 | 2025-02-10 | 20.469999313354492 | 20.479999542236328 | 19.360000610351562 | 19.739999771118164 | 29500 |
| 214 | 2025-02-11 | 19.829999923706055 | 20.5 | 19.700000762939453 | 20.5 | 18400 |
| 215 | 2025-02-12 | 19.40999984741211 | 19.850000381469727 | 19.170000076293945 | 19.6200008392334 | 14500 |
| 216 | 2025-02-13 | 19.209999084472656 | 19.690000534057617 | 19.059999465942383 | 19.600000381469727 | 16600 |
| 217 | 2025-02-14 | 20.399999618530273 | 20.469999313354492 | 19.299999237060547 | 19.299999237060547 | 30400 |
| 218 | 2025-02-17 | 21.049999237060547 | 21.280000686645508 | 19.93000030517578 | 19.93000030517578 | 25700 |
| 219 | 2025-02-18 | 20.219999313354492 | 20.889999389648438 | 20.219999313354492 | 20.559999465942383 | 10900 |
| 220 | 2025-02-19 | 20.610000610351562 | 21.34000015258789 | 19.809999465942383 | 20.219999313354492 | 41000 |
| 221 | 2025-02-20 | 20.920000076293945 | 20.93000030517578 | 20.399999618530273 | 20.610000610351562 | 19700 |
| 222 | 2025-02-21 | 20.68000030517578 | 21.280000686645508 | 20.549999237060547 | 20.850000381469727 | 28900 |
| 223 | 2025-02-24 | 20.809999465942383 | 21.329999923706055 | 20.459999084472656 | 21.0 | 44700 |
| 224 | 2025-02-25 | 22.18000030517578 | 23.579999923706055 | 20.6200008392334 | 20.6200008392334 | 54900 |
| 225 | 2025-02-26 | 22.389999389648438 | 22.8799991607666 | 21.350000381469727 | 22.860000610351562 | 46400 |
| 226 | 2025-02-27 | 22.600000381469727 | 22.979999542236328 | 21.729999542236328 | 22.149999618530273 | 32400 |
| 227 | 2025-02-28 | 21.760000228881836 | 22.5 | 21.40999984741211 | 22.229999542236328 | 28400 |
| 228 | 2025-03-05 | 21.450000762939453 | 22.149999618530273 | 21.110000610351562 | 21.5 | 18000 |
| 229 | 2025-03-06 | 21.010000228881836 | 21.8700008392334 | 20.399999618530273 | 21.809999465942383 | 40200 |
| 230 | 2025-03-07 | 21.90999984741211 | 21.989999771118164 | 20.700000762939453 | 21.360000610351562 | 36500 |
| 231 | 2025-03-10 | 22.440000534057617 | 22.739999771118164 | 21.600000381469727 | 21.780000686645508 | 32400 |
| 232 | 2025-03-11 | 22.440000534057617 | 22.559999465942383 | 21.280000686645508 | 22.31999969482422 | 26800 |
| 233 | 2025-03-12 | 22.0 | 22.979999542236328 | 21.780000686645508 | 22.309999465942383 | 48100 |
| 234 | 2025-03-13 | 22.68000030517578 | 22.75 | 21.700000762939453 | 22.5 | 20800 |
| 235 | 2025-03-14 | 22.25 | 22.989999771118164 | 22.15999984741211 | 22.989999771118164 | 12200 |
| 236 | 2025-03-17 | 22.3799991607666 | 22.989999771118164 | 21.6200008392334 | 21.700000762939453 | 41400 |
| 237 | 2025-03-18 | 23.25 | 23.989999771118164 | 22.0 | 22.399999618530273 | 24400 |
| 238 | 2025-03-19 | 23.920000076293945 | 23.979999542236328 | 23.139999389648438 | 23.139999389648438 | 26100 |
| 239 | 2025-03-20 | 23.18000030517578 | 24.969999313354492 | 23.110000610351562 | 23.65999984741211 | 54900 |
| 240 | 2025-03-21 | 22.700000762939453 | 23.399999618530273 | 22.579999923706055 | 23.399999618530273 | 18500 |
| 241 | 2025-03-24 | 23.139999389648438 | 24.440000534057617 | 22.010000228881836 | 22.530000686645508 | 34600 |
| 242 | 2025-03-25 | 23.149999618530273 | 23.40999984741211 | 22.59000015258789 | 22.600000381469727 | 12400 |
| 243 | 2025-03-26 | 22.850000381469727 | 23.540000915527344 | 22.440000534057617 | 23.350000381469727 | 27400 |
| 244 | 2025-03-27 | 22.700000762939453 | 23.149999618530273 | 22.600000381469727 | 22.950000762939453 | 18400 |
| 245 | 2025-03-28 | 22.3700008392334 | 22.690000534057617 | 21.469999313354492 | 22.600000381469727 | 24600 |
| 246 | 2025-03-31 | 21.030000686645508 | 21.950000762939453 | 20.8700008392334 | 21.780000686645508 | 18000 |
| 247 | 2025-04-01 | 21.280000686645508 | 21.469999313354492 | 19.799999237060547 | 20.850000381469727 | 40700 |
| 248 | 2025-04-02 | 20.0 | 21.260000228881836 | 20.0 | 20.979999542236328 | 50800 |
| 249 | 2025-04-03 | 19.799999237060547 | 20.1200008392334 | 19.3799991607666 | 20.1200008392334 | 23200 |
| 250 | 2025-04-04 | 19.34000015258789 | 20.010000228881836 | 18.5 | 19.399999618530273 | 28100 |
| 251 | 2025-04-07 | 19.389999389648438 | 19.489999771118164 | 18.540000915527344 | 19.200000762939453 | 28400 |
| 252 | 2025-04-08 | 19.3700008392334 | 19.610000610351562 | 18.90999984741211 | 19.31999969482422 | 30800 |
| 253 | 2025-04-09 | 19.15999984741211 | 19.889999389648438 | 18.899999618530273 | 19.149999618530273 | 20900 |
| 254 | 2025-04-10 | 19.299999237060547 | 19.510000228881836 | 19.020000457763672 | 19.299999237060547 | 19600 |
| 255 | 2025-04-11 | 20.299999237060547 | 20.299999237060547 | 19.18000030517578 | 19.190000534057617 | 23200 |