ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | OFSA3.SA | OFSA3.SA | OFSA3.SA | OFSA3.SA | OFSA3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 22.379240036010742 | 22.618028338875884 | 22.350584783815265 | 22.541616154831445 | 4500 |
| 5 | 2024-04-12 | 22.159555435180664 | 22.684888977514827 | 22.06403974880804 | 22.684888977514827 | 5300 |
| 6 | 2024-04-15 | 21.634218215942383 | 21.92076525048939 | 21.634218215942383 | 21.892110000491677 | 4400 |
| 7 | 2024-04-16 | 21.013368606567383 | 21.395429489597518 | 20.822337254147318 | 21.17574470958144 | 27500 |
| 8 | 2024-04-17 | 20.82234001159668 | 21.013371389314543 | 20.82234001159668 | 21.013371389314543 | 1100 |
| 9 | 2024-04-18 | 20.82234001159668 | 21.070680073905805 | 20.82234001159668 | 20.84144351373051 | 3100 |
| 10 | 2024-04-19 | 20.726825714111328 | 20.956062269526036 | 20.58355127289321 | 20.58355127289321 | 17800 |
| 11 | 2024-04-22 | 20.726825714111328 | 21.34767494608577 | 20.726825714111328 | 20.726825714111328 | 4500 |
| 12 | 2024-04-23 | 20.726825714111328 | 20.89875176431471 | 20.554897842097745 | 20.554897842097745 | 21800 |
| 13 | 2024-04-24 | 20.726825714111328 | 20.812789650118116 | 20.698170461505665 | 20.726825714111328 | 27300 |
| 14 | 2024-04-25 | 20.736373901367188 | 20.850993080351923 | 20.736373901367188 | 20.850993080351923 | 9500 |
| 15 | 2024-04-26 | 20.726825714111328 | 20.89875176431471 | 20.726825714111328 | 20.736375643169684 | 1200 |
| 16 | 2024-04-29 | 20.53579330444336 | 20.54534505483008 | 20.53579330444336 | 20.53579330444336 | 700 |
| 17 | 2024-04-30 | 20.668603897094727 | 21.22170895615603 | 20.435718433136405 | 20.600679201458025 | 2200 |
| 18 | 2024-05-02 | 21.347854614257812 | 21.347854614257812 | 20.668603954389585 | 20.668603954389585 | 2900 |
| 19 | 2024-05-03 | 20.765640258789062 | 21.48370424535662 | 20.765640258789062 | 21.48370424535662 | 400 |
| 20 | 2024-05-06 | 21.212005615234375 | 21.212005615234375 | 19.40714091763535 | 20.775344204263906 | 7000 |
| 21 | 2024-05-07 | 21.522520065307617 | 21.522520065307617 | 20.280462351922157 | 20.581272524788684 | 2400 |
| 22 | 2024-05-08 | 20.678308486938477 | 21.056748999923954 | 20.493941977616778 | 20.89178822524034 | 5800 |
| 23 | 2024-05-09 | 20.338682174682617 | 20.86267585190966 | 20.338682174682617 | 20.86267585190966 | 800 |
| 24 | 2024-05-10 | 20.8626766204834 | 21.221709544122184 | 20.066984133878154 | 20.066984133878154 | 1300 |
| 25 | 2024-05-13 | 20.8626766204834 | 20.891787998338174 | 20.84326903524688 | 20.84326903524688 | 3000 |
| 26 | 2024-05-14 | 20.765640258789062 | 20.88208391779342 | 20.5618661690429 | 20.5618661690429 | 1400 |
| 27 | 2024-05-15 | 20.775344848632812 | 20.775344848632812 | 20.76564105577592 | 20.76564105577592 | 3400 |
| 28 | 2024-05-16 | 20.78504753112793 | 20.78504753112793 | 20.775343738789424 | 20.775343738789424 | 1400 |
| 29 | 2024-05-17 | 20.78504753112793 | 20.78504753112793 | 20.78504753112793 | 20.78504753112793 | 0 |
| 30 | 2024-05-20 | 20.639495849609375 | 20.86267753720854 | 20.639495849609375 | 20.85297374416389 | 3600 |
| 31 | 2024-05-21 | 20.85297393798828 | 20.85297393798828 | 20.125206110158405 | 20.125206110158405 | 1800 |
| 32 | 2024-05-22 | 20.84326934814453 | 20.84326934814453 | 20.29986990902895 | 20.29986990902895 | 2100 |
| 33 | 2024-05-23 | 20.523052215576172 | 20.542459801695447 | 20.41631419353872 | 20.41631419353872 | 2700 |
| 34 | 2024-05-24 | 20.47453498840332 | 20.620088181878252 | 20.387202702156504 | 20.387202702156504 | 4800 |
| 35 | 2024-05-27 | 20.668603897094727 | 20.668603897094727 | 20.28046145716419 | 20.47453360253403 | 3300 |
| 36 | 2024-05-28 | 20.377498626708984 | 20.523051818166486 | 19.89232008797782 | 20.426015740258403 | 6700 |
| 37 | 2024-05-29 | 20.231945037841797 | 20.290165943119334 | 20.115501376477514 | 20.12520516915864 | 2300 |
| 38 | 2024-05-31 | 19.95054054260254 | 20.2416487697344 | 19.95054054260254 | 20.222241184430437 | 9800 |
| 39 | 2024-06-03 | 19.523584365844727 | 19.950540128821523 | 19.523584365844727 | 19.737062247333125 | 1000 |
| 40 | 2024-06-04 | 19.387733459472656 | 19.426548629950496 | 19.378029666853198 | 19.407141044711576 | 6200 |
| 41 | 2024-06-05 | 19.271291732788086 | 19.3877335431055 | 19.271291732788086 | 19.3877335431055 | 2800 |
| 42 | 2024-06-06 | 19.640026092529297 | 19.688545054582544 | 19.16455136926242 | 19.16455136926242 | 400 |
| 43 | 2024-06-07 | 19.164552688598633 | 19.649731237677077 | 19.164552688598633 | 19.484770456958035 | 4600 |
| 44 | 2024-06-10 | 18.824926376342773 | 19.106330808879964 | 18.824926376342773 | 19.106330808879964 | 1800 |
| 45 | 2024-06-11 | 18.824926376342773 | 18.824926376342773 | 18.824926376342773 | 18.824926376342773 | 2400 |
| 46 | 2024-06-12 | 18.698780059814453 | 18.727889585647866 | 18.698780059814453 | 18.727889585647866 | 2300 |
| 47 | 2024-06-13 | 18.242712020874023 | 18.533820249889303 | 18.242712020874023 | 18.533820249889303 | 3800 |
| 48 | 2024-06-14 | 18.436784744262695 | 18.718189189274103 | 18.38826762999624 | 18.718189189274103 | 2900 |
| 49 | 2024-06-17 | 18.85403823852539 | 18.85403823852539 | 18.85403823852539 | 18.85403823852539 | 1800 |
| 50 | 2024-06-18 | 18.14567756652832 | 18.46589531884074 | 18.14567756652832 | 18.339747865948738 | 2300 |
| 51 | 2024-06-19 | 18.621152877807617 | 18.6308566707018 | 18.13597433795402 | 18.13597433795402 | 1500 |
| 52 | 2024-06-20 | 18.14567756652832 | 18.184490886088728 | 18.14567756652832 | 18.174787093496327 | 700 |
| 53 | 2024-06-21 | 17.95160484313965 | 18.174786513211515 | 17.95160484313965 | 18.155378928646364 | 5500 |
| 54 | 2024-06-24 | 18.058345794677734 | 18.126270493936183 | 18.058345794677734 | 18.126270493936183 | 3200 |
| 55 | 2024-06-25 | 18.407672882080078 | 18.407672882080078 | 18.10686270974287 | 18.14567788078469 | 1100 |
| 56 | 2024-06-26 | 18.52411651611328 | 18.52411651611328 | 18.339748155564582 | 18.407672853974834 | 400 |
| 57 | 2024-06-27 | 18.93166732788086 | 18.93166732788086 | 18.718189431216164 | 18.718189431216164 | 3200 |
| 58 | 2024-06-28 | 18.5532283782959 | 18.94137084419973 | 18.5532283782959 | 18.93166705120098 | 31000 |
| 59 | 2024-07-01 | 18.291231155395508 | 18.291231155395508 | 18.155379906928374 | 18.155379906928374 | 4200 |
| 60 | 2024-07-02 | 18.621152877807617 | 18.718188955940185 | 18.621152877807617 | 18.621152877807617 | 3000 |
| 61 | 2024-07-03 | 18.427080154418945 | 18.630856097306726 | 18.38826683484601 | 18.630856097306726 | 2400 |
| 62 | 2024-07-04 | 18.07775115966797 | 18.436784085156006 | 18.07775115966797 | 18.436784085156006 | 7200 |
| 63 | 2024-07-05 | 18.07775115966797 | 18.07775115966797 | 18.07775115966797 | 18.07775115966797 | 0 |
| 64 | 2024-07-08 | 18.14567756652832 | 18.14567756652832 | 18.14567756652832 | 18.14567756652832 | 3100 |
| 65 | 2024-07-09 | 18.194194793701172 | 18.32034039658145 | 18.048641605513403 | 18.32034039658145 | 2500 |
| 66 | 2024-07-10 | 18.242712020874023 | 18.242712020874023 | 17.990420813527017 | 18.194194908109417 | 4900 |
| 67 | 2024-07-11 | 18.320341110229492 | 18.553228441372827 | 17.95160622906955 | 18.320341110229492 | 4800 |
| 68 | 2024-07-12 | 18.320341110229492 | 18.320341110229492 | 18.320341110229492 | 18.320341110229492 | 300 |
| 69 | 2024-07-15 | 18.495004653930664 | 18.80551861042923 | 18.165083112448645 | 18.26211918655674 | 3000 |
| 70 | 2024-07-16 | 18.456192016601562 | 18.456192016601562 | 18.456192016601562 | 18.456192016601562 | 600 |
| 71 | 2024-07-17 | 18.456192016601562 | 18.456192016601562 | 18.456192016601562 | 18.456192016601562 | 3500 |
| 72 | 2024-07-18 | 18.456192016601562 | 18.456192016601562 | 18.44648822375135 | 18.44648822375135 | 900 |
| 73 | 2024-07-19 | 18.902555465698242 | 18.902555465698242 | 18.902555465698242 | 18.902555465698242 | 100 |
| 74 | 2024-07-22 | 18.902555465698242 | 18.941370637269213 | 18.708485160271138 | 18.708485160271138 | 3900 |
| 75 | 2024-07-23 | 18.776409149169922 | 18.912258542908976 | 18.456191399064167 | 18.679373074723806 | 4400 |
| 76 | 2024-07-24 | 18.436784744262695 | 18.630856902947066 | 18.32034107889022 | 18.630856902947066 | 18000 |
| 77 | 2024-07-25 | 18.281526565551758 | 18.281526565551758 | 18.252415188404594 | 18.252415188404594 | 400 |
| 78 | 2024-07-26 | 18.53382110595703 | 18.815223704446176 | 18.009827380012055 | 18.271824242984543 | 44700 |
| 79 | 2024-07-29 | 19.018999099731445 | 19.06751621330971 | 18.46589586137854 | 19.06751621330971 | 2000 |
| 80 | 2024-07-30 | 18.960777282714844 | 18.960777282714844 | 18.533819670654932 | 18.533819670654932 | 1300 |
| 81 | 2024-07-31 | 19.795284271240234 | 19.795284271240234 | 18.824927180975426 | 18.824927180975426 | 27800 |
| 82 | 2024-08-01 | 18.92196273803711 | 19.80498751774744 | 18.92196273803711 | 19.80498751774744 | 1500 |
| 83 | 2024-08-02 | 18.92196273803711 | 18.92196273803711 | 18.92196273803711 | 18.92196273803711 | 200 |
| 84 | 2024-08-05 | 18.989887237548828 | 18.989887237548828 | 18.446487805910312 | 18.446487805910312 | 2300 |
| 85 | 2024-08-06 | 19.407140731811523 | 19.416844524274527 | 19.18395905758989 | 19.18395905758989 | 2300 |
| 86 | 2024-08-07 | 19.55269432067871 | 19.834098755486174 | 19.40714113234794 | 19.40714113234794 | 1700 |
| 87 | 2024-08-08 | 20.435718536376953 | 20.717122963503954 | 19.290696944690406 | 19.290696944690406 | 1900 |
| 88 | 2024-08-09 | 21.493408203125 | 21.493408203125 | 20.65890240194492 | 20.65890240194492 | 2500 |
| 89 | 2024-08-12 | 21.42548370361328 | 21.42548370361328 | 20.969416553985507 | 20.969416553985507 | 1200 |
| 90 | 2024-08-13 | 21.493408203125 | 21.493408203125 | 21.44489109113877 | 21.44489109113877 | 1500 |
| 91 | 2024-08-14 | 21.70688819885254 | 21.70688819885254 | 20.988822347318468 | 20.99852613999425 | 1200 |
| 92 | 2024-08-15 | 21.347854614257812 | 21.765108432393227 | 21.347854614257812 | 21.726293262888 | 9100 |
| 93 | 2024-08-16 | 21.347854614257812 | 21.493407798284103 | 21.347854614257812 | 21.4837040059078 | 1700 |
| 94 | 2024-08-19 | 21.83303451538086 | 21.83303451538086 | 21.105266698201497 | 21.250819891475516 | 4600 |
| 95 | 2024-08-20 | 21.83303451538086 | 21.83303451538086 | 21.83303451538086 | 21.83303451538086 | 0 |
| 96 | 2024-08-21 | 21.83303451538086 | 21.83303451538086 | 21.34785597059462 | 21.386671142565966 | 7800 |
| 97 | 2024-08-22 | 21.842737197875977 | 21.842737197875977 | 21.833033405376487 | 21.833033405376487 | 3200 |
| 98 | 2024-08-23 | 22.01740264892578 | 22.01740264892578 | 21.45459561692882 | 21.45459561692882 | 200 |
| 99 | 2024-08-26 | 21.83303451538086 | 22.01740288062623 | 21.648666150135494 | 21.648666150135494 | 900 |
| 100 | 2024-08-27 | 22.21147346496582 | 22.21147346496582 | 21.687481592484886 | 21.6971853855987 | 800 |
| 101 | 2024-08-28 | 22.0271053314209 | 22.0271053314209 | 21.706887585406477 | 21.930069258214587 | 1600 |
| 102 | 2024-08-29 | 22.221176147460938 | 22.221176147460938 | 21.444891245247575 | 21.444891245247575 | 4000 |
| 103 | 2024-08-30 | 22.01740264892578 | 22.12414066910519 | 21.755405793304114 | 22.11443872702372 | 24300 |
| 104 | 2024-09-02 | 21.83303451538086 | 21.83303451538086 | 21.435188256720885 | 21.435188256720885 | 4700 |
| 105 | 2024-09-03 | 21.83303451538086 | 21.83303451538086 | 21.454595842706556 | 21.454595842706556 | 2200 |
| 106 | 2024-09-04 | 21.83303451538086 | 21.83303451538086 | 21.61955662196625 | 21.61955662196625 | 300 |
| 107 | 2024-09-05 | 21.716590881347656 | 21.774813639387983 | 21.600149066885546 | 21.600149066885546 | 2000 |
| 108 | 2024-09-06 | 21.70688819885254 | 21.70688819885254 | 21.70688819885254 | 21.70688819885254 | 5900 |
| 109 | 2024-09-09 | 21.367263793945312 | 22.12414114770193 | 21.367263793945312 | 22.12414114770193 | 8000 |
| 110 | 2024-09-10 | 21.367263793945312 | 21.367263793945312 | 21.367263793945312 | 21.367263793945312 | 0 |
| 111 | 2024-09-11 | 21.105266571044922 | 21.15378368490753 | 21.056749457182313 | 21.13437794984804 | 5300 |
| 112 | 2024-09-12 | 21.105266571044922 | 21.124674156913667 | 21.105266571044922 | 21.105266571044922 | 8200 |
| 113 | 2024-09-13 | 21.153783798217773 | 21.163487591204124 | 21.13437806305434 | 21.13437806305434 | 2200 |
| 114 | 2024-09-16 | 21.153783798217773 | 21.153783798217773 | 21.153783798217773 | 21.153783798217773 | 3700 |
| 115 | 2024-09-17 | 21.25082015991211 | 21.25082015991211 | 20.697716907998576 | 20.697716907998576 | 1100 |
| 116 | 2024-09-18 | 21.260522842407227 | 21.260522842407227 | 21.250819049798725 | 21.250819049798725 | 900 |
| 117 | 2024-09-19 | 20.91119384765625 | 20.91119384765625 | 20.872380527779164 | 20.91119384765625 | 1900 |
| 118 | 2024-09-20 | 21.153783798217773 | 21.20230276314953 | 20.639495725606025 | 21.19259897016318 | 1200 |
| 119 | 2024-09-23 | 20.775344848632812 | 21.279930972335798 | 20.416313766973982 | 20.52305178678132 | 5200 |
| 120 | 2024-09-24 | 19.999059677124023 | 20.785048380573365 | 19.999059677124023 | 20.775344587838283 | 1100 |
| 121 | 2024-09-25 | 20.649198532104492 | 20.649198532104492 | 20.299869404521647 | 20.299869404521647 | 3800 |
| 122 | 2024-09-26 | 20.377498626708984 | 20.406610005324183 | 20.144613150215132 | 20.144613150215132 | 2700 |
| 123 | 2024-09-27 | 20.358091354370117 | 20.367795147391234 | 20.134909667312208 | 20.164021046375563 | 3100 |
| 124 | 2024-09-30 | 20.2901668548584 | 20.47453522246594 | 20.212538360730374 | 20.212538360730374 | 2900 |
| 125 | 2024-10-01 | 19.89232063293457 | 19.950541540950702 | 19.707952264939305 | 19.707952264939305 | 7900 |
| 126 | 2024-10-02 | 19.902023315429688 | 19.902023315429688 | 19.902023315429688 | 19.902023315429688 | 1100 |
| 127 | 2024-10-03 | 19.88261604309082 | 19.892319835839558 | 19.56239828561943 | 19.56239828561943 | 3900 |
| 128 | 2024-10-04 | 19.717655181884766 | 19.717655181884766 | 19.416845011224318 | 19.416845011224318 | 3400 |
| 129 | 2024-10-07 | 19.407140731811523 | 19.43625210920054 | 19.407140731811523 | 19.43625210920054 | 6600 |
| 130 | 2024-10-08 | 20.125205993652344 | 20.125205993652344 | 19.51388183617033 | 19.51388183617033 | 5600 |
| 131 | 2024-10-09 | 20.13490867614746 | 20.13490867614746 | 19.71765485082554 | 19.71765485082554 | 3200 |
| 132 | 2024-10-10 | 20.21253776550293 | 20.21253776550293 | 20.183426387008723 | 20.183426387008723 | 3000 |
| 133 | 2024-10-11 | 20.523052215576172 | 20.523052215576172 | 20.280462941513075 | 20.280462941513075 | 5600 |
| 134 | 2024-10-14 | 20.58127212524414 | 20.58127212524414 | 20.493941693560167 | 20.493941693560167 | 5600 |
| 135 | 2024-10-15 | 20.58127212524414 | 20.58127212524414 | 20.018465110737758 | 20.571570183464182 | 22000 |
| 136 | 2024-10-16 | 20.571571350097656 | 20.581273292427824 | 20.571571350097656 | 20.581273292427824 | 1000 |
| 137 | 2024-10-17 | 20.959712982177734 | 20.959712982177734 | 20.28046229609427 | 20.28046229609427 | 3300 |
| 138 | 2024-10-18 | 20.969417572021484 | 20.969417572021484 | 20.571571308161072 | 20.571571308161072 | 1700 |
| 139 | 2024-10-21 | 20.950008392333984 | 20.950008392333984 | 20.950008392333984 | 20.950008392333984 | 3400 |
| 140 | 2024-10-22 | 20.8626766204834 | 20.95000890323853 | 20.53275507469939 | 20.95000890323853 | 4500 |
| 141 | 2024-10-23 | 20.969417572021484 | 21.347856249642536 | 20.862677698514297 | 20.959713778901804 | 10200 |
| 142 | 2024-10-24 | 20.959712982177734 | 21.444891514863286 | 20.474534449492182 | 21.444891514863286 | 8900 |
| 143 | 2024-10-25 | 20.969417572021484 | 20.969417572021484 | 20.959713778901804 | 20.959713778901804 | 6300 |
| 144 | 2024-10-28 | 21.066450119018555 | 21.066450119018555 | 20.998525423415245 | 20.998525423415245 | 1300 |
| 145 | 2024-10-29 | 20.87238121032715 | 21.44489204100722 | 20.87238121032715 | 21.34785596192751 | 1100 |
| 146 | 2024-10-30 | 21.920366287231445 | 22.70635499311841 | 20.911194049363896 | 21.833034003154093 | 15300 |
| 147 | 2024-10-31 | 21.44489097595215 | 22.30850815017074 | 21.357558694198676 | 21.658368858677765 | 2500 |
| 148 | 2024-11-01 | 20.80445671081543 | 21.056749778531625 | 20.571571229264162 | 20.959713698516275 | 2300 |
| 149 | 2024-11-04 | 21.347854614257812 | 21.347854614257812 | 20.80445519684872 | 20.80445519684872 | 200 |
| 150 | 2024-11-05 | 21.347854614257812 | 21.347854614257812 | 21.347854614257812 | 21.347854614257812 | 200 |
| 151 | 2024-11-06 | 21.347854614257812 | 21.35755840663412 | 20.969415965627626 | 21.347854614257812 | 6900 |
| 152 | 2024-11-07 | 21.347854614257812 | 21.347854614257812 | 21.347854614257812 | 21.347854614257812 | 1700 |
| 153 | 2024-11-08 | 21.347854614257812 | 21.83303312821822 | 20.95971217325132 | 20.95971217325132 | 1500 |
| 154 | 2024-11-11 | 21.522520065307617 | 21.522520065307617 | 20.959713039875453 | 20.959713039875453 | 1200 |
| 155 | 2024-11-12 | 21.347854614257812 | 21.823329335841912 | 21.0082292843237 | 21.0082292843237 | 1900 |
| 156 | 2024-11-13 | 21.347854614257812 | 21.83303312821822 | 21.347854614257812 | 21.83303312821822 | 800 |
| 157 | 2024-11-14 | 21.735998153686523 | 21.833034231544122 | 21.202302501683587 | 21.833034231544122 | 400 |
| 158 | 2024-11-18 | 21.4545955657959 | 21.83303423358576 | 21.376967073664407 | 21.82333044071817 | 44300 |
| 159 | 2024-11-19 | 21.978586196899414 | 21.978586196899414 | 21.105265246515764 | 21.40607540536598 | 1700 |
| 160 | 2024-11-21 | 21.930070877075195 | 21.968884198737396 | 21.88155191148583 | 21.968884198737396 | 400 |
| 161 | 2024-11-22 | 21.949478149414062 | 21.949478149414062 | 21.134378047262288 | 21.78451737038789 | 500 |
| 162 | 2024-11-25 | 21.4545955657959 | 21.920366518584842 | 21.444891772928308 | 21.920366518584842 | 1300 |
| 163 | 2024-11-26 | 21.347854614257812 | 21.551628701732792 | 21.347854614257812 | 21.35755840663412 | 1600 |
| 164 | 2024-11-27 | 20.58127212524414 | 21.338151289915146 | 20.571570183464182 | 21.13437719797056 | 800 |
| 165 | 2024-11-28 | 20.377498626708984 | 20.63949548181803 | 19.698247932161653 | 20.63949548181803 | 3800 |
| 166 | 2024-11-29 | 19.989355087280273 | 20.445422222787315 | 19.989355087280273 | 20.377497527159576 | 30900 |
| 167 | 2024-12-02 | 20.668603897094727 | 20.668603897094727 | 19.989355089918575 | 19.989355089918575 | 700 |
| 168 | 2024-12-03 | 20.755937576293945 | 21.270227500618617 | 20.377498903207627 | 21.270227500618617 | 1000 |
| 169 | 2024-12-04 | 20.620086669921875 | 20.86267592486213 | 20.58127150074305 | 20.58127150074305 | 2100 |
| 170 | 2024-12-05 | 20.765640258789062 | 21.056748480895372 | 20.765640258789062 | 21.056748480895372 | 2200 |
| 171 | 2024-12-06 | 21.04704475402832 | 21.04704475402832 | 20.571570025662403 | 20.76564032352915 | 1000 |
| 172 | 2024-12-09 | 20.620086669921875 | 20.620086669921875 | 20.600679085332462 | 20.600679085332462 | 900 |
| 173 | 2024-12-10 | 20.39690589904785 | 20.455126804574423 | 20.39690589904785 | 20.455126804574423 | 500 |
| 174 | 2024-12-11 | 20.678308486938477 | 20.920897752602073 | 20.426015428551228 | 20.426015428551228 | 2700 |
| 175 | 2024-12-12 | 20.115501403808594 | 20.406609632210227 | 20.115501403808594 | 20.406609632210227 | 900 |
| 176 | 2024-12-13 | 19.707950592041016 | 20.532754430628618 | 19.707950592041016 | 20.513346846000875 | 31200 |
| 177 | 2024-12-16 | 19.310104370117188 | 19.407140442491475 | 19.300400577798847 | 19.407140442491475 | 7400 |
| 178 | 2024-12-17 | 20.057279586791992 | 20.057279586791992 | 20.057279586791992 | 20.057279586791992 | 100 |
| 179 | 2024-12-18 | 18.436784744262695 | 20.05728116160658 | 18.436784744262695 | 20.05728116160658 | 11800 |
| 180 | 2024-12-19 | 18.5532283782959 | 18.70848536465743 | 18.456192299117625 | 18.465896092116378 | 9500 |
| 181 | 2024-12-20 | 18.873445510864258 | 19.0092949066709 | 18.873445510864258 | 19.0092949066709 | 9100 |
| 182 | 2024-12-23 | 19.530000686645508 | 19.600000381469727 | 18.899999618530273 | 19.059999465942383 | 11900 |
| 183 | 2024-12-26 | 19.200000762939453 | 19.530000686645508 | 19.200000762939453 | 19.299999237060547 | 12700 |
| 184 | 2024-12-27 | 19.530000686645508 | 19.639999389648438 | 19.530000686645508 | 19.540000915527344 | 9600 |
| 185 | 2024-12-30 | 19.350000381469727 | 19.540000915527344 | 19.350000381469727 | 19.530000686645508 | 24200 |
| 186 | 2025-01-02 | 17.559999465942383 | 17.600000381469727 | 16.049999237060547 | 17.1200008392334 | 22600 |
| 187 | 2025-01-03 | 16.010000228881836 | 17.110000610351562 | 16.010000228881836 | 17.110000610351562 | 6900 |
| 188 | 2025-01-06 | 16.68000030517578 | 16.790000915527344 | 16.25 | 16.399999618530273 | 37600 |
| 189 | 2025-01-07 | 16.889999389648438 | 16.889999389648438 | 16.889999389648438 | 16.889999389648438 | 500 |
| 190 | 2025-01-08 | 16.979999542236328 | 17.200000762939453 | 16.43000030517578 | 16.979999542236328 | 7000 |
| 191 | 2025-01-09 | 16.850000381469727 | 16.850000381469727 | 16.850000381469727 | 16.850000381469727 | 1400 |
| 192 | 2025-01-10 | 16.399999618530273 | 16.75 | 16.360000610351562 | 16.75 | 12500 |
| 193 | 2025-01-13 | 16.229999542236328 | 16.399999618530273 | 16.229999542236328 | 16.399999618530273 | 700 |
| 194 | 2025-01-14 | 16.350000381469727 | 16.350000381469727 | 16.31999969482422 | 16.31999969482422 | 700 |
| 195 | 2025-01-15 | 16.540000915527344 | 16.719999313354492 | 16.540000915527344 | 16.709999084472656 | 300 |
| 196 | 2025-01-16 | 16.530000686645508 | 16.670000076293945 | 16.260000228881836 | 16.260000228881836 | 5300 |
| 197 | 2025-01-17 | 16.579999923706055 | 16.889999389648438 | 16.360000610351562 | 16.889999389648438 | 4300 |
| 198 | 2025-01-20 | 16.8799991607666 | 16.8799991607666 | 16.25 | 16.579999923706055 | 16600 |
| 199 | 2025-01-21 | 17.8700008392334 | 17.8700008392334 | 16.3799991607666 | 16.3799991607666 | 1900 |
| 200 | 2025-01-22 | 17.40999984741211 | 17.520000457763672 | 17.40999984741211 | 17.520000457763672 | 500 |
| 201 | 2025-01-23 | 17.8799991607666 | 17.8799991607666 | 17.229999542236328 | 17.239999771118164 | 1600 |
| 202 | 2025-01-24 | 18.350000381469727 | 18.350000381469727 | 18.350000381469727 | 18.350000381469727 | 15600 |
| 203 | 2025-01-27 | 18.200000762939453 | 18.350000381469727 | 18.200000762939453 | 18.350000381469727 | 18700 |
| 204 | 2025-01-28 | 17.6299991607666 | 17.739999771118164 | 17.6299991607666 | 17.739999771118164 | 25400 |
| 205 | 2025-01-29 | 17.510000228881836 | 17.75 | 17.40999984741211 | 17.75 | 21500 |
| 206 | 2025-01-30 | 18.010000228881836 | 18.010000228881836 | 17.520000457763672 | 17.600000381469727 | 8700 |
| 207 | 2025-01-31 | 18.299999237060547 | 18.350000381469727 | 18.040000915527344 | 18.200000762939453 | 20100 |
| 208 | 2025-02-03 | 18.299999237060547 | 18.65999984741211 | 18.299999237060547 | 18.34000015258789 | 600 |
| 209 | 2025-02-04 | 18.299999237060547 | 18.299999237060547 | 18.299999237060547 | 18.299999237060547 | 0 |
| 210 | 2025-02-05 | 18.200000762939453 | 18.200000762939453 | 18.200000762939453 | 18.200000762939453 | 700 |
| 211 | 2025-02-06 | 17.790000915527344 | 18.200000762939453 | 17.790000915527344 | 18.200000762939453 | 43000 |
| 212 | 2025-02-07 | 18.100000381469727 | 18.100000381469727 | 17.790000915527344 | 17.790000915527344 | 7900 |
| 213 | 2025-02-10 | 18.15999984741211 | 18.15999984741211 | 18.100000381469727 | 18.100000381469727 | 1300 |
| 214 | 2025-02-11 | 18.209999084472656 | 18.209999084472656 | 18.200000762939453 | 18.200000762939453 | 13300 |
| 215 | 2025-02-12 | 18.200000762939453 | 18.209999084472656 | 17.559999465942383 | 18.200000762939453 | 45600 |
| 216 | 2025-02-13 | 18.6299991607666 | 19.799999237060547 | 18.510000228881836 | 18.510000228881836 | 2100 |
| 217 | 2025-02-14 | 18.700000762939453 | 18.729999542236328 | 18.700000762939453 | 18.729999542236328 | 1900 |
| 218 | 2025-02-17 | 19.06999969482422 | 19.25 | 19.0 | 19.25 | 4800 |
| 219 | 2025-02-18 | 19.06999969482422 | 19.06999969482422 | 18.510000228881836 | 18.510000228881836 | 400 |
| 220 | 2025-02-19 | 19.190000534057617 | 19.190000534057617 | 19.190000534057617 | 19.190000534057617 | 1000 |
| 221 | 2025-02-20 | 19.190000534057617 | 19.190000534057617 | 19.190000534057617 | 19.190000534057617 | 1500 |
| 222 | 2025-02-21 | 18.549999237060547 | 18.760000228881836 | 18.549999237060547 | 18.68000030517578 | 3700 |
| 223 | 2025-02-24 | 18.549999237060547 | 18.790000915527344 | 18.209999084472656 | 18.790000915527344 | 2000 |
| 224 | 2025-02-25 | 18.299999237060547 | 18.450000762939453 | 18.06999969482422 | 18.450000762939453 | 8600 |
| 225 | 2025-02-26 | 17.979999542236328 | 18.010000228881836 | 17.979999542236328 | 18.010000228881836 | 30900 |
| 226 | 2025-02-27 | 17.829999923706055 | 18.059999465942383 | 17.799999237060547 | 17.979999542236328 | 11200 |
| 227 | 2025-02-28 | 17.799999237060547 | 18.59000015258789 | 17.799999237060547 | 18.290000915527344 | 17600 |
| 228 | 2025-03-05 | 17.65999984741211 | 17.65999984741211 | 17.510000228881836 | 17.510000228881836 | 3900 |
| 229 | 2025-03-06 | 17.899999618530273 | 17.899999618530273 | 17.8700008392334 | 17.8700008392334 | 4800 |
| 230 | 2025-03-07 | 17.959999084472656 | 18.0 | 17.899999618530273 | 18.0 | 1900 |
| 231 | 2025-03-10 | 17.809999465942383 | 17.959999084472656 | 17.809999465942383 | 17.959999084472656 | 5500 |
| 232 | 2025-03-11 | 17.809999465942383 | 17.81999969482422 | 17.809999465942383 | 17.809999465942383 | 300 |
| 233 | 2025-03-12 | 17.809999465942383 | 17.809999465942383 | 17.809999465942383 | 17.809999465942383 | 2000 |
| 234 | 2025-03-13 | 18.190000534057617 | 18.190000534057617 | 17.799999237060547 | 17.799999237060547 | 1500 |
| 235 | 2025-03-14 | 19.149999618530273 | 19.389999389648438 | 18.3799991607666 | 18.3799991607666 | 4200 |
| 236 | 2025-03-17 | 20.030000686645508 | 20.399999618530273 | 19.25 | 19.25 | 5700 |
| 237 | 2025-03-18 | 20.280000686645508 | 20.280000686645508 | 20.219999313354492 | 20.280000686645508 | 2600 |
| 238 | 2025-03-19 | 20.15999984741211 | 20.15999984741211 | 20.020000457763672 | 20.030000686645508 | 1600 |
| 239 | 2025-03-20 | 20.299999237060547 | 20.299999237060547 | 19.799999237060547 | 19.799999237060547 | 2400 |
| 240 | 2025-03-21 | 21.100000381469727 | 21.100000381469727 | 20.479999542236328 | 20.5 | 3100 |
| 241 | 2025-03-24 | 21.110000610351562 | 21.31999969482422 | 20.799999237060547 | 21.31999969482422 | 7000 |
| 242 | 2025-03-25 | 21.149999618530273 | 21.799999237060547 | 20.799999237060547 | 20.799999237060547 | 500 |
| 243 | 2025-03-26 | 21.979999542236328 | 21.979999542236328 | 20.350000381469727 | 21.479999542236328 | 13600 |
| 244 | 2025-03-27 | 21.979999542236328 | 21.979999542236328 | 21.75 | 21.75 | 3200 |
| 245 | 2025-03-28 | 22.0 | 22.0 | 21.270000457763672 | 21.600000381469727 | 3500 |
| 246 | 2025-03-31 | 22.299999237060547 | 22.299999237060547 | 21.309999465942383 | 22.0 | 2900 |
| 247 | 2025-04-01 | 22.600000381469727 | 22.600000381469727 | 22.59000015258789 | 22.59000015258789 | 1100 |
| 248 | 2025-04-02 | 22.579999923706055 | 22.59000015258789 | 22.579999923706055 | 22.59000015258789 | 1400 |
| 249 | 2025-04-03 | 22.559999465942383 | 22.59000015258789 | 22.559999465942383 | 22.579999923706055 | 2100 |
| 250 | 2025-04-04 | 22.43000030517578 | 22.43000030517578 | 22.43000030517578 | 22.43000030517578 | 600 |
| 251 | 2025-04-07 | 22.0 | 22.0 | 21.979999542236328 | 21.979999542236328 | 3600 |
| 252 | 2025-04-08 | 21.0 | 21.0 | 21.0 | 21.0 | 100 |
| 253 | 2025-04-09 | 21.68000030517578 | 21.760000228881836 | 21.1299991607666 | 21.1299991607666 | 1500 |
| 254 | 2025-04-10 | 22.350000381469727 | 22.350000381469727 | 21.0 | 21.0 | 7200 |
| 255 | 2025-04-11 | 22.3700008392334 | 22.3700008392334 | 21.700000762939453 | 22.1299991607666 | 2200 |