ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | NTCO3.SA | NTCO3.SA | NTCO3.SA | NTCO3.SA | NTCO3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 17.270000457763672 | 17.559999465942383 | 17.049999237060547 | 17.5 | 5723600 |
| 5 | 2024-04-12 | 16.920000076293945 | 17.280000686645508 | 16.729999542236328 | 17.149999618530273 | 6647400 |
| 6 | 2024-04-15 | 16.860000610351562 | 17.010000228881836 | 16.510000228881836 | 16.860000610351562 | 7877900 |
| 7 | 2024-04-16 | 16.399999618530273 | 16.700000762939453 | 16.3700008392334 | 16.68000030517578 | 10569600 |
| 8 | 2024-04-17 | 16.25 | 16.600000381469727 | 16.149999618530273 | 16.540000915527344 | 6622100 |
| 9 | 2024-04-18 | 16.09000015258789 | 16.420000076293945 | 15.989999771118164 | 16.200000762939453 | 5516900 |
| 10 | 2024-04-19 | 16.09000015258789 | 16.530000686645508 | 15.970000267028809 | 16.110000610351562 | 8920100 |
| 11 | 2024-04-22 | 16.049999237060547 | 16.329999923706055 | 16.020000457763672 | 16.1299991607666 | 3751100 |
| 12 | 2024-04-23 | 16.700000762939453 | 16.959999084472656 | 15.800000190734863 | 15.869999885559082 | 7001600 |
| 13 | 2024-04-24 | 16.440000534057617 | 16.799999237060547 | 16.280000686645508 | 16.65999984741211 | 3594200 |
| 14 | 2024-04-25 | 16.520000457763672 | 16.639999389648438 | 16.15999984741211 | 16.3799991607666 | 4616400 |
| 15 | 2024-04-26 | 16.8799991607666 | 17.020000457763672 | 16.520000457763672 | 16.700000762939453 | 3752700 |
| 16 | 2024-04-29 | 16.8799991607666 | 16.969999313354492 | 16.579999923706055 | 16.8799991607666 | 4783800 |
| 17 | 2024-04-30 | 16.59000015258789 | 16.899999618530273 | 16.56999969482422 | 16.829999923706055 | 3735300 |
| 18 | 2024-05-02 | 16.719999313354492 | 17.149999618530273 | 16.719999313354492 | 16.899999618530273 | 4637900 |
| 19 | 2024-05-03 | 17.079999923706055 | 17.299999237060547 | 16.950000762939453 | 17.09000015258789 | 10198700 |
| 20 | 2024-05-06 | 17.270000457763672 | 17.510000228881836 | 17.1200008392334 | 17.15999984741211 | 5800800 |
| 21 | 2024-05-07 | 17.34000015258789 | 17.610000610351562 | 17.200000762939453 | 17.489999771118164 | 5701500 |
| 22 | 2024-05-08 | 17.59000015258789 | 17.6200008392334 | 17.190000534057617 | 17.200000762939453 | 4091600 |
| 23 | 2024-05-09 | 17.209999084472656 | 17.3700008392334 | 16.8799991607666 | 17.219999313354492 | 5269500 |
| 24 | 2024-05-10 | 17.25 | 17.43000030517578 | 17.15999984741211 | 17.200000762939453 | 3979200 |
| 25 | 2024-05-13 | 17.399999618530273 | 17.690000534057617 | 17.299999237060547 | 17.299999237060547 | 4231400 |
| 26 | 2024-05-14 | 15.760000228881836 | 17.229999542236328 | 15.729999542236328 | 17.0 | 17712500 |
| 27 | 2024-05-15 | 16.479999542236328 | 16.479999542236328 | 15.4399995803833 | 15.720000267028809 | 13016900 |
| 28 | 2024-05-16 | 16.540000915527344 | 16.649999618530273 | 16.139999389648438 | 16.5 | 6628400 |
| 29 | 2024-05-17 | 16.479999542236328 | 16.6299991607666 | 16.360000610351562 | 16.549999237060547 | 4983000 |
| 30 | 2024-05-20 | 16.40999984741211 | 16.549999237060547 | 16.219999313354492 | 16.440000534057617 | 6491200 |
| 31 | 2024-05-21 | 16.290000915527344 | 16.469999313354492 | 15.9399995803833 | 16.360000610351562 | 7299200 |
| 32 | 2024-05-22 | 16.040000915527344 | 16.43000030517578 | 15.979999542236328 | 16.149999618530273 | 8279500 |
| 33 | 2024-05-23 | 15.59000015258789 | 16.010000228881836 | 15.539999961853027 | 15.949999809265137 | 6820400 |
| 34 | 2024-05-24 | 15.4399995803833 | 15.739999771118164 | 15.430000305175781 | 15.649999618530273 | 4724100 |
| 35 | 2024-05-27 | 15.279999732971191 | 15.5 | 15.199999809265137 | 15.449999809265137 | 2819700 |
| 36 | 2024-05-28 | 14.829999923706055 | 15.520000457763672 | 14.829999923706055 | 15.5 | 7305300 |
| 37 | 2024-05-29 | 14.75 | 14.90999984741211 | 14.470000267028809 | 14.699999809265137 | 8975900 |
| 38 | 2024-05-31 | 14.850000381469727 | 14.949999809265137 | 14.619999885559082 | 14.680000305175781 | 11872400 |
| 39 | 2024-06-03 | 14.989999771118164 | 15.199999809265137 | 14.819999694824219 | 14.84000015258789 | 11823200 |
| 40 | 2024-06-04 | 15.050000190734863 | 15.199999809265137 | 14.859999656677246 | 14.949999809265137 | 8921800 |
| 41 | 2024-06-05 | 15.170000076293945 | 15.40999984741211 | 14.890000343322754 | 15.0 | 11972100 |
| 42 | 2024-06-06 | 15.329999923706055 | 15.59000015258789 | 15.0600004196167 | 15.09000015258789 | 5061600 |
| 43 | 2024-06-07 | 15.100000381469727 | 15.319999694824219 | 15.020000457763672 | 15.109999656677246 | 6486800 |
| 44 | 2024-06-10 | 14.850000381469727 | 15.25 | 14.850000381469727 | 15.079999923706055 | 7427400 |
| 45 | 2024-06-11 | 14.869999885559082 | 15.0600004196167 | 14.800000190734863 | 14.859999656677246 | 4905100 |
| 46 | 2024-06-12 | 14.890000343322754 | 15.210000038146973 | 14.75 | 15.130000114440918 | 18403037 |
| 47 | 2024-06-13 | 14.890000343322754 | 15.029999732971191 | 14.710000038146973 | 14.899999618530273 | 5164200 |
| 48 | 2024-06-14 | 14.800000190734863 | 15.180000305175781 | 14.579999923706055 | 14.859999656677246 | 9902100 |
| 49 | 2024-06-17 | 14.539999961853027 | 14.850000381469727 | 14.479999542236328 | 14.800000190734863 | 5623500 |
| 50 | 2024-06-18 | 14.779999732971191 | 14.9399995803833 | 14.479999542236328 | 14.550000190734863 | 7096300 |
| 51 | 2024-06-19 | 15.119999885559082 | 15.130000114440918 | 14.579999923706055 | 14.649999618530273 | 4813700 |
| 52 | 2024-06-20 | 14.899999618530273 | 15.40999984741211 | 14.84000015258789 | 15.180000305175781 | 3701600 |
| 53 | 2024-06-21 | 15.109999656677246 | 15.289999961853027 | 14.800000190734863 | 14.8100004196167 | 8212700 |
| 54 | 2024-06-24 | 15.40999984741211 | 15.4399995803833 | 15.109999656677246 | 15.109999656677246 | 5127300 |
| 55 | 2024-06-25 | 15.079999923706055 | 15.479999542236328 | 15.0600004196167 | 15.420000076293945 | 6893000 |
| 56 | 2024-06-26 | 15.380000114440918 | 15.420000076293945 | 14.899999618530273 | 14.960000038146973 | 7125100 |
| 57 | 2024-06-27 | 15.859999656677246 | 15.880000114440918 | 15.300000190734863 | 15.300000190734863 | 6005400 |
| 58 | 2024-06-28 | 15.539999961853027 | 15.84000015258789 | 15.5 | 15.779999732971191 | 6900300 |
| 59 | 2024-07-01 | 15.550000190734863 | 15.899999618530273 | 15.350000381469727 | 15.380000114440918 | 3726500 |
| 60 | 2024-07-02 | 15.550000190734863 | 15.640000343322754 | 15.3100004196167 | 15.460000038146973 | 5342900 |
| 61 | 2024-07-03 | 15.649999618530273 | 16.25 | 15.579999923706055 | 15.579999923706055 | 6443400 |
| 62 | 2024-07-04 | 15.25 | 15.859999656677246 | 15.25 | 15.680000305175781 | 10605700 |
| 63 | 2024-07-05 | 15.699999809265137 | 15.699999809265137 | 15.34000015258789 | 15.4399995803833 | 7850400 |
| 64 | 2024-07-08 | 15.899999618530273 | 15.970000267028809 | 15.550000190734863 | 15.75 | 5964300 |
| 65 | 2024-07-09 | 15.890000343322754 | 16.110000610351562 | 15.800000190734863 | 15.800000190734863 | 6745700 |
| 66 | 2024-07-10 | 15.600000381469727 | 16.09000015258789 | 15.600000381469727 | 16.09000015258789 | 5151300 |
| 67 | 2024-07-11 | 16.06999969482422 | 16.079999923706055 | 15.649999618530273 | 15.789999961853027 | 4723700 |
| 68 | 2024-07-12 | 15.949999809265137 | 16.190000534057617 | 15.84000015258789 | 15.920000076293945 | 6676400 |
| 69 | 2024-07-15 | 15.979999542236328 | 16.09000015258789 | 15.779999732971191 | 16.010000228881836 | 3056100 |
| 70 | 2024-07-16 | 15.65999984741211 | 16.149999618530273 | 15.65999984741211 | 16.0 | 3874500 |
| 71 | 2024-07-17 | 15.869999885559082 | 15.899999618530273 | 15.470000267028809 | 15.760000228881836 | 4522900 |
| 72 | 2024-07-18 | 15.140000343322754 | 15.800000190734863 | 15.140000343322754 | 15.729999542236328 | 6587800 |
| 73 | 2024-07-19 | 15.069999694824219 | 15.34000015258789 | 14.930000305175781 | 15.300000190734863 | 6625900 |
| 74 | 2024-07-22 | 15.029999732971191 | 15.15999984741211 | 14.989999771118164 | 15.100000381469727 | 3701200 |
| 75 | 2024-07-23 | 14.989999771118164 | 15.199999809265137 | 14.90999984741211 | 14.930000305175781 | 5309500 |
| 76 | 2024-07-24 | 14.859999656677246 | 14.970000267028809 | 14.8100004196167 | 14.949999809265137 | 5131000 |
| 77 | 2024-07-25 | 14.819999694824219 | 14.920000076293945 | 14.6899995803833 | 14.75 | 2657500 |
| 78 | 2024-07-26 | 15.300000190734863 | 15.329999923706055 | 14.84000015258789 | 14.869999885559082 | 3755300 |
| 79 | 2024-07-29 | 15.3100004196167 | 15.399999618530273 | 15.210000038146973 | 15.25 | 8289100 |
| 80 | 2024-07-30 | 14.859999656677246 | 15.300000190734863 | 14.84000015258789 | 15.25 | 4275200 |
| 81 | 2024-07-31 | 14.930000305175781 | 15.079999923706055 | 14.760000228881836 | 14.930000305175781 | 4681400 |
| 82 | 2024-08-01 | 14.710000038146973 | 15.0600004196167 | 14.65999984741211 | 15.0600004196167 | 6957700 |
| 83 | 2024-08-02 | 14.890000343322754 | 15.170000076293945 | 14.739999771118164 | 14.75 | 5908900 |
| 84 | 2024-08-05 | 14.739999771118164 | 14.739999771118164 | 14.0600004196167 | 14.430000305175781 | 6744500 |
| 85 | 2024-08-06 | 15.260000228881836 | 15.359999656677246 | 14.630000114440918 | 14.630000114440918 | 7097000 |
| 86 | 2024-08-07 | 15.8100004196167 | 15.8100004196167 | 15.15999984741211 | 15.359999656677246 | 5717300 |
| 87 | 2024-08-08 | 15.949999809265137 | 16.100000381469727 | 15.739999771118164 | 15.739999771118164 | 3800400 |
| 88 | 2024-08-09 | 16.530000686645508 | 16.729999542236328 | 16.0 | 16.149999618530273 | 6096900 |
| 89 | 2024-08-12 | 16.3799991607666 | 16.940000534057617 | 16.34000015258789 | 16.719999313354492 | 8592100 |
| 90 | 2024-08-13 | 14.930000305175781 | 15.989999771118164 | 14.229999542236328 | 15.800000190734863 | 31822700 |
| 91 | 2024-08-14 | 14.75 | 15.4399995803833 | 14.720000267028809 | 14.930000305175781 | 15286600 |
| 92 | 2024-08-15 | 13.899999618530273 | 14.90999984741211 | 13.84000015258789 | 14.760000228881836 | 15300300 |
| 93 | 2024-08-16 | 13.829999923706055 | 14.180000305175781 | 13.430000305175781 | 13.899999618530273 | 34281800 |
| 94 | 2024-08-19 | 14.199999809265137 | 14.239999771118164 | 13.789999961853027 | 14.050000190734863 | 18463000 |
| 95 | 2024-08-20 | 13.989999771118164 | 14.3100004196167 | 13.989999771118164 | 14.25 | 5358700 |
| 96 | 2024-08-21 | 13.789999961853027 | 14.029999732971191 | 13.470000267028809 | 14.029999732971191 | 11822600 |
| 97 | 2024-08-22 | 13.380000114440918 | 13.920000076293945 | 13.239999771118164 | 13.789999961853027 | 7941300 |
| 98 | 2024-08-23 | 13.75 | 13.880000114440918 | 13.34000015258789 | 13.430000305175781 | 10192700 |
| 99 | 2024-08-26 | 14.069999694824219 | 14.210000038146973 | 13.630000114440918 | 13.899999618530273 | 9705600 |
| 100 | 2024-08-27 | 13.920000076293945 | 14.079999923706055 | 13.770000457763672 | 13.949999809265137 | 7600000 |
| 101 | 2024-08-28 | 13.880000114440918 | 14.079999923706055 | 13.779999732971191 | 13.829999923706055 | 5887000 |
| 102 | 2024-08-29 | 14.020000457763672 | 14.100000381469727 | 13.880000114440918 | 13.880000114440918 | 8671700 |
| 103 | 2024-08-30 | 13.550000190734863 | 13.9399995803833 | 13.550000190734863 | 13.899999618530273 | 13373800 |
| 104 | 2024-09-02 | 13.109999656677246 | 13.539999961853027 | 13.109999656677246 | 13.5 | 6460900 |
| 105 | 2024-09-03 | 13.319999694824219 | 13.369999885559082 | 13.050000190734863 | 13.140000343322754 | 10475700 |
| 106 | 2024-09-04 | 13.510000228881836 | 13.800000190734863 | 13.369999885559082 | 13.4399995803833 | 5249900 |
| 107 | 2024-09-05 | 13.989999771118164 | 14.039999961853027 | 13.470000267028809 | 13.529999732971191 | 6806600 |
| 108 | 2024-09-06 | 13.600000381469727 | 14.130000114440918 | 13.5 | 13.949999809265137 | 7489200 |
| 109 | 2024-09-09 | 13.600000381469727 | 13.710000038146973 | 13.520000457763672 | 13.630000114440918 | 3539800 |
| 110 | 2024-09-10 | 13.640000343322754 | 13.670000076293945 | 13.350000381469727 | 13.550000190734863 | 4466000 |
| 111 | 2024-09-11 | 13.960000038146973 | 14.039999961853027 | 13.550000190734863 | 13.550000190734863 | 5942200 |
| 112 | 2024-09-12 | 14.470000267028809 | 14.529999732971191 | 13.850000381469727 | 13.880000114440918 | 6855300 |
| 113 | 2024-09-13 | 14.25 | 14.890000343322754 | 14.25 | 14.550000190734863 | 7334800 |
| 114 | 2024-09-16 | 14.25 | 14.600000381469727 | 14.170000076293945 | 14.359999656677246 | 6575700 |
| 115 | 2024-09-17 | 14.399999618530273 | 14.460000038146973 | 14.109999656677246 | 14.170000076293945 | 4063200 |
| 116 | 2024-09-18 | 14.239999771118164 | 14.649999618530273 | 14.210000038146973 | 14.319999694824219 | 10100500 |
| 117 | 2024-09-19 | 14.229999542236328 | 14.579999923706055 | 14.170000076293945 | 14.300000190734863 | 5829000 |
| 118 | 2024-09-20 | 13.630000114440918 | 14.430000305175781 | 13.609999656677246 | 14.300000190734863 | 13710200 |
| 119 | 2024-09-23 | 13.640000343322754 | 13.880000114440918 | 13.390000343322754 | 13.510000228881836 | 6052500 |
| 120 | 2024-09-24 | 13.539999961853027 | 13.800000190734863 | 13.460000038146973 | 13.770000457763672 | 5086000 |
| 121 | 2024-09-25 | 13.270000457763672 | 13.869999885559082 | 13.270000457763672 | 13.510000228881836 | 7054900 |
| 122 | 2024-09-26 | 13.670000076293945 | 13.710000038146973 | 13.279999732971191 | 13.3100004196167 | 4219500 |
| 123 | 2024-09-27 | 14.0 | 14.229999542236328 | 13.550000190734863 | 13.550000190734863 | 10435900 |
| 124 | 2024-09-30 | 14.050000190734863 | 14.40999984741211 | 13.890000343322754 | 13.9399995803833 | 7350800 |
| 125 | 2024-10-01 | 14.039999961853027 | 14.430000305175781 | 13.989999771118164 | 14.130000114440918 | 4134200 |
| 126 | 2024-10-02 | 14.260000228881836 | 14.619999885559082 | 14.15999984741211 | 14.300000190734863 | 5032000 |
| 127 | 2024-10-03 | 14.630000114440918 | 14.729999542236328 | 14.029999732971191 | 14.0600004196167 | 8394000 |
| 128 | 2024-10-04 | 14.84000015258789 | 14.899999618530273 | 14.40999984741211 | 14.5600004196167 | 6786100 |
| 129 | 2024-10-07 | 15.229999542236328 | 15.260000228881836 | 14.670000076293945 | 14.899999618530273 | 9614800 |
| 130 | 2024-10-08 | 15.75 | 15.850000381469727 | 15.479999542236328 | 15.539999961853027 | 13006200 |
| 131 | 2024-10-09 | 15.460000038146973 | 15.6899995803833 | 15.239999771118164 | 15.630000114440918 | 6703800 |
| 132 | 2024-10-10 | 15.119999885559082 | 15.510000228881836 | 15.029999732971191 | 15.40999984741211 | 5039400 |
| 133 | 2024-10-11 | 14.899999618530273 | 15.1899995803833 | 14.779999732971191 | 15.029999732971191 | 6811100 |
| 134 | 2024-10-14 | 15.420000076293945 | 15.59000015258789 | 14.899999618530273 | 14.960000038146973 | 4551400 |
| 135 | 2024-10-15 | 15.170000076293945 | 15.84000015258789 | 15.149999618530273 | 15.4399995803833 | 7265300 |
| 136 | 2024-10-16 | 15.109999656677246 | 15.300000190734863 | 15.069999694824219 | 15.199999809265137 | 7164900 |
| 137 | 2024-10-17 | 14.800000190734863 | 15.0600004196167 | 14.800000190734863 | 15.039999961853027 | 8921800 |
| 138 | 2024-10-18 | 14.890000343322754 | 15.050000190734863 | 14.579999923706055 | 14.949999809265137 | 8150800 |
| 139 | 2024-10-21 | 14.640000343322754 | 15.260000228881836 | 14.609999656677246 | 15.039999961853027 | 7373300 |
| 140 | 2024-10-22 | 14.109999656677246 | 14.600000381469727 | 14.109999656677246 | 14.539999961853027 | 14234900 |
| 141 | 2024-10-23 | 14.0600004196167 | 14.220000267028809 | 13.920000076293945 | 14.050000190734863 | 13076600 |
| 142 | 2024-10-24 | 14.260000228881836 | 14.260000228881836 | 13.859999656677246 | 14.029999732971191 | 15754200 |
| 143 | 2024-10-25 | 14.0600004196167 | 14.380000114440918 | 14.020000457763672 | 14.279999732971191 | 16377400 |
| 144 | 2024-10-28 | 14.140000343322754 | 14.350000381469727 | 14.0600004196167 | 14.239999771118164 | 5486600 |
| 145 | 2024-10-29 | 14.079999923706055 | 14.180000305175781 | 13.920000076293945 | 14.079999923706055 | 10730700 |
| 146 | 2024-10-30 | 14.020000457763672 | 14.289999961853027 | 13.970000267028809 | 14.069999694824219 | 7294500 |
| 147 | 2024-10-31 | 13.710000038146973 | 14.020000457763672 | 13.649999618530273 | 13.949999809265137 | 8533700 |
| 148 | 2024-11-01 | 13.619999885559082 | 13.8100004196167 | 13.529999732971191 | 13.720000267028809 | 11540400 |
| 149 | 2024-11-04 | 14.609999656677246 | 14.609999656677246 | 13.729999542236328 | 13.8100004196167 | 10432300 |
| 150 | 2024-11-05 | 14.279999732971191 | 14.609999656677246 | 14.239999771118164 | 14.600000381469727 | 5115000 |
| 151 | 2024-11-06 | 14.369999885559082 | 14.649999618530273 | 13.9399995803833 | 14.020000457763672 | 6701600 |
| 152 | 2024-11-07 | 14.119999885559082 | 14.619999885559082 | 13.9399995803833 | 14.170000076293945 | 8708900 |
| 153 | 2024-11-08 | 14.529999732971191 | 14.569999694824219 | 13.739999771118164 | 13.75 | 15917900 |
| 154 | 2024-11-11 | 14.319999694824219 | 14.5600004196167 | 14.039999961853027 | 14.489999771118164 | 6329300 |
| 155 | 2024-11-12 | 14.279999732971191 | 14.550000190734863 | 14.140000343322754 | 14.1899995803833 | 4546300 |
| 156 | 2024-11-13 | 14.359999656677246 | 14.460000038146973 | 14.079999923706055 | 14.25 | 5234200 |
| 157 | 2024-11-14 | 14.380000114440918 | 14.640000343322754 | 14.270000457763672 | 14.350000381469727 | 10332400 |
| 158 | 2024-11-18 | 13.84000015258789 | 14.329999923706055 | 13.739999771118164 | 14.3100004196167 | 15956000 |
| 159 | 2024-11-19 | 14.289999961853027 | 14.470000267028809 | 13.600000381469727 | 13.899999618530273 | 15885800 |
| 160 | 2024-11-21 | 13.829999923706055 | 14.3100004196167 | 13.829999923706055 | 14.050000190734863 | 8020800 |
| 161 | 2024-11-22 | 14.25 | 14.25 | 13.880000114440918 | 13.949999809265137 | 6010000 |
| 162 | 2024-11-25 | 14.449999809265137 | 14.550000190734863 | 14.180000305175781 | 14.180000305175781 | 8633500 |
| 163 | 2024-11-26 | 14.359999656677246 | 14.5 | 14.25 | 14.479999542236328 | 6000500 |
| 164 | 2024-11-27 | 14.800000190734863 | 15.25 | 13.84000015258789 | 14.359999656677246 | 27155700 |
| 165 | 2024-11-28 | 13.609999656677246 | 14.699999809265137 | 13.5600004196167 | 14.699999809265137 | 15573200 |
| 166 | 2024-11-29 | 13.880000114440918 | 13.9399995803833 | 13.069999694824219 | 13.569999694824219 | 13480600 |
| 167 | 2024-12-02 | 14.0 | 14.239999771118164 | 13.739999771118164 | 13.84000015258789 | 17138000 |
| 168 | 2024-12-03 | 14.010000228881836 | 14.25 | 13.84000015258789 | 14.0 | 4875000 |
| 169 | 2024-12-04 | 14.3100004196167 | 14.680000305175781 | 13.920000076293945 | 13.920000076293945 | 7383900 |
| 170 | 2024-12-05 | 14.210000038146973 | 14.90999984741211 | 14.180000305175781 | 14.550000190734863 | 8452600 |
| 171 | 2024-12-06 | 14.210000038146973 | 14.359999656677246 | 13.970000267028809 | 14.199999809265137 | 16713300 |
| 172 | 2024-12-09 | 14.130000114440918 | 14.40999984741211 | 14.130000114440918 | 14.229999542236328 | 5620500 |
| 173 | 2024-12-10 | 14.4399995803833 | 14.489999771118164 | 14.199999809265137 | 14.279999732971191 | 5137500 |
| 174 | 2024-12-11 | 14.34000015258789 | 14.779999732971191 | 14.180000305175781 | 14.489999771118164 | 12668900 |
| 175 | 2024-12-12 | 13.3100004196167 | 14.390000343322754 | 13.289999961853027 | 14.300000190734863 | 17277500 |
| 176 | 2024-12-13 | 12.779999732971191 | 13.3100004196167 | 12.779999732971191 | 13.300000190734863 | 16974800 |
| 177 | 2024-12-16 | 13.25 | 13.609999656677246 | 12.84000015258789 | 12.84000015258789 | 11714300 |
| 178 | 2024-12-17 | 13.15999984741211 | 13.59000015258789 | 13.050000190734863 | 13.380000114440918 | 11194500 |
| 179 | 2024-12-18 | 12.510000228881836 | 13.09000015258789 | 12.399999618530273 | 13.0 | 15323500 |
| 180 | 2024-12-19 | 13.119999885559082 | 13.289999961853027 | 12.359999656677246 | 12.619999885559082 | 18673400 |
| 181 | 2024-12-20 | 13.539999961853027 | 13.770000457763672 | 12.949999809265137 | 13.0 | 18245700 |
| 182 | 2024-12-23 | 13.119999885559082 | 13.539999961853027 | 13.119999885559082 | 13.449999809265137 | 9980100 |
| 183 | 2024-12-26 | 13.149999618530273 | 13.40999984741211 | 13.069999694824219 | 13.119999885559082 | 6386800 |
| 184 | 2024-12-27 | 12.880000114440918 | 13.350000381469727 | 12.539999961853027 | 13.279999732971191 | 8143000 |
| 185 | 2024-12-30 | 12.760000228881836 | 13.029999732971191 | 12.630000114440918 | 12.8100004196167 | 5054000 |
| 186 | 2025-01-02 | 12.470000267028809 | 12.770000457763672 | 12.1899995803833 | 12.65999984741211 | 7955400 |
| 187 | 2025-01-03 | 12.420000076293945 | 12.5600004196167 | 12.260000228881836 | 12.430000305175781 | 5943100 |
| 188 | 2025-01-06 | 12.720000267028809 | 12.890000343322754 | 12.369999885559082 | 12.430000305175781 | 11464400 |
| 189 | 2025-01-07 | 13.069999694824219 | 13.1899995803833 | 12.670000076293945 | 12.739999771118164 | 7415100 |
| 190 | 2025-01-08 | 12.800000190734863 | 13.020000457763672 | 12.699999809265137 | 12.920000076293945 | 6565000 |
| 191 | 2025-01-09 | 12.720000267028809 | 12.970000267028809 | 12.670000076293945 | 12.789999961853027 | 2973500 |
| 192 | 2025-01-10 | 12.600000381469727 | 12.789999961853027 | 12.5 | 12.65999984741211 | 5205200 |
| 193 | 2025-01-13 | 12.079999923706055 | 12.640000343322754 | 12.069999694824219 | 12.520000457763672 | 8662300 |
| 194 | 2025-01-14 | 12.4399995803833 | 12.4399995803833 | 11.890000343322754 | 12.180000305175781 | 10517300 |
| 195 | 2025-01-15 | 13.039999961853027 | 13.039999961853027 | 12.430000305175781 | 12.539999961853027 | 8629600 |
| 196 | 2025-01-16 | 12.619999885559082 | 13.09000015258789 | 12.5 | 13.09000015258789 | 5324100 |
| 197 | 2025-01-17 | 12.40999984741211 | 12.84000015258789 | 12.289999961853027 | 12.630000114440918 | 7731800 |
| 198 | 2025-01-20 | 12.449999809265137 | 12.670000076293945 | 12.229999542236328 | 12.25 | 4580400 |
| 199 | 2025-01-21 | 12.600000381469727 | 12.6899995803833 | 12.329999923706055 | 12.420000076293945 | 6126600 |
| 200 | 2025-01-22 | 12.75 | 12.869999885559082 | 12.430000305175781 | 12.710000038146973 | 5008500 |
| 201 | 2025-01-23 | 12.199999809265137 | 12.84000015258789 | 12.079999923706055 | 12.84000015258789 | 7131400 |
| 202 | 2025-01-24 | 12.079999923706055 | 12.359999656677246 | 12.079999923706055 | 12.210000038146973 | 3530300 |
| 203 | 2025-01-27 | 12.180000305175781 | 12.4399995803833 | 12.020000457763672 | 12.100000381469727 | 8281700 |
| 204 | 2025-01-28 | 12.0600004196167 | 12.279999732971191 | 12.029999732971191 | 12.239999771118164 | 3863800 |
| 205 | 2025-01-29 | 12.149999618530273 | 12.350000381469727 | 12.100000381469727 | 12.149999618530273 | 6965300 |
| 206 | 2025-01-30 | 12.739999771118164 | 12.770000457763672 | 12.180000305175781 | 12.180000305175781 | 14685800 |
| 207 | 2025-01-31 | 12.619999885559082 | 12.829999923706055 | 12.569999694824219 | 12.75 | 5782800 |
| 208 | 2025-02-03 | 12.720000267028809 | 13.149999618530273 | 12.680000305175781 | 13.010000228881836 | 10544500 |
| 209 | 2025-02-04 | 13.079999923706055 | 13.079999923706055 | 12.5 | 12.680000305175781 | 9063500 |
| 210 | 2025-02-05 | 12.979999542236328 | 13.15999984741211 | 12.869999885559082 | 13.079999923706055 | 6845500 |
| 211 | 2025-02-06 | 13.09000015258789 | 13.359999656677246 | 12.920000076293945 | 12.920000076293945 | 6065000 |
| 212 | 2025-02-07 | 12.489999771118164 | 13.109999656677246 | 12.489999771118164 | 13.029999732971191 | 5067500 |
| 213 | 2025-02-10 | 12.4399995803833 | 12.770000457763672 | 12.4399995803833 | 12.670000076293945 | 5688300 |
| 214 | 2025-02-11 | 12.930000305175781 | 13.09000015258789 | 12.470000267028809 | 12.529999732971191 | 7662100 |
| 215 | 2025-02-12 | 12.9399995803833 | 12.989999771118164 | 12.630000114440918 | 12.649999618530273 | 8185300 |
| 216 | 2025-02-13 | 13.050000190734863 | 13.4399995803833 | 12.800000190734863 | 12.899999618530273 | 9968800 |
| 217 | 2025-02-14 | 13.529999732971191 | 13.529999732971191 | 13.039999961853027 | 13.119999885559082 | 6531900 |
| 218 | 2025-02-17 | 13.970000267028809 | 14.029999732971191 | 13.470000267028809 | 13.550000190734863 | 4797500 |
| 219 | 2025-02-18 | 13.649999618530273 | 13.960000038146973 | 13.609999656677246 | 13.960000038146973 | 7418500 |
| 220 | 2025-02-19 | 13.6899995803833 | 13.960000038146973 | 13.329999923706055 | 13.520000457763672 | 11039300 |
| 221 | 2025-02-20 | 13.989999771118164 | 14.34000015258789 | 13.760000228881836 | 13.920000076293945 | 16018600 |
| 222 | 2025-02-21 | 13.859999656677246 | 14.220000267028809 | 13.75 | 13.979999542236328 | 12417800 |
| 223 | 2025-02-24 | 13.5 | 14.050000190734863 | 13.350000381469727 | 14.050000190734863 | 7171000 |
| 224 | 2025-02-25 | 13.289999961853027 | 13.579999923706055 | 13.020000457763672 | 13.550000190734863 | 8466300 |
| 225 | 2025-02-26 | 13.229999542236328 | 13.720000267028809 | 13.119999885559082 | 13.470000267028809 | 14485600 |
| 226 | 2025-02-27 | 13.430000305175781 | 13.460000038146973 | 12.819999694824219 | 13.199999809265137 | 18257500 |
| 227 | 2025-02-28 | 12.930000305175781 | 13.479999542236328 | 12.899999618530273 | 13.050000190734863 | 13866200 |
| 228 | 2025-03-05 | 12.699999809265137 | 13.220000267028809 | 12.5600004196167 | 12.949999809265137 | 10224300 |
| 229 | 2025-03-06 | 13.4399995803833 | 13.4399995803833 | 12.720000267028809 | 12.789999961853027 | 11146000 |
| 230 | 2025-03-07 | 13.369999885559082 | 13.510000228881836 | 13.069999694824219 | 13.329999923706055 | 9539900 |
| 231 | 2025-03-10 | 13.0600004196167 | 13.359999656677246 | 13.029999732971191 | 13.210000038146973 | 7848400 |
| 232 | 2025-03-11 | 13.020000457763672 | 13.15999984741211 | 12.869999885559082 | 13.069999694824219 | 7717400 |
| 233 | 2025-03-12 | 13.569999694824219 | 13.579999923706055 | 13.010000228881836 | 13.069999694824219 | 11458700 |
| 234 | 2025-03-13 | 13.5600004196167 | 13.65999984741211 | 13.229999542236328 | 13.520000457763672 | 7292800 |
| 235 | 2025-03-14 | 9.5 | 11.270000457763672 | 9.489999771118164 | 11.199999809265137 | 105449100 |
| 236 | 2025-03-17 | 9.199999809265137 | 9.710000038146973 | 8.949999809265137 | 9.640000343322754 | 65684100 |
| 237 | 2025-03-18 | 9.510000228881836 | 9.600000381469727 | 9.260000228881836 | 9.300000190734863 | 39310400 |
| 238 | 2025-03-19 | 9.890000343322754 | 10.09000015258789 | 9.5600004196167 | 9.600000381469727 | 49304200 |
| 239 | 2025-03-20 | 9.649999618530273 | 9.930000305175781 | 9.649999618530273 | 9.890000343322754 | 32406300 |
| 240 | 2025-03-21 | 9.489999771118164 | 9.850000381469727 | 9.4399995803833 | 9.609999656677246 | 30104700 |
| 241 | 2025-03-24 | 9.550000190734863 | 9.670000076293945 | 9.460000038146973 | 9.520000457763672 | 11339200 |
| 242 | 2025-03-25 | 9.890000343322754 | 9.890000343322754 | 9.600000381469727 | 9.609999656677246 | 19691100 |
| 243 | 2025-03-26 | 10.0600004196167 | 10.329999923706055 | 9.880000114440918 | 9.899999618530273 | 25512200 |
| 244 | 2025-03-27 | 10.40999984741211 | 10.470000267028809 | 10.0600004196167 | 10.15999984741211 | 20682200 |
| 245 | 2025-03-28 | 10.449999809265137 | 10.489999771118164 | 10.220000267028809 | 10.399999618530273 | 13333100 |
| 246 | 2025-03-31 | 9.989999771118164 | 10.420000076293945 | 9.989999771118164 | 10.300000190734863 | 12299100 |
| 247 | 2025-04-01 | 9.199999809265137 | 10.029999732971191 | 9.199999809265137 | 9.989999771118164 | 35324200 |
| 248 | 2025-04-02 | 9.109999656677246 | 9.460000038146973 | 9.050000190734863 | 9.180000305175781 | 21726500 |
| 249 | 2025-04-03 | 9.430000305175781 | 9.489999771118164 | 9.069999694824219 | 9.079999923706055 | 16928200 |
| 250 | 2025-04-04 | 9.149999618530273 | 9.399999618530273 | 9.130000114440918 | 9.260000228881836 | 11403600 |
| 251 | 2025-04-07 | 9.40999984741211 | 9.5 | 8.949999809265137 | 9.050000190734863 | 13183000 |
| 252 | 2025-04-08 | 9.399999618530273 | 9.5600004196167 | 9.199999809265137 | 9.529999732971191 | 15778600 |
| 253 | 2025-04-09 | 9.880000114440918 | 9.880000114440918 | 9.279999732971191 | 9.300000190734863 | 14421100 |
| 254 | 2025-04-10 | 9.479999542236328 | 9.800000190734863 | 9.300000190734863 | 9.789999961853027 | 10403000 |
| 255 | 2025-04-11 | 9.369999885559082 | 9.550000190734863 | 9.359999656677246 | 9.550000190734863 | 7983400 |