ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | PRIO3.SA | PRIO3.SA | PRIO3.SA | PRIO3.SA | PRIO3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 49.79999923706055 | 50.4900016784668 | 49.5 | 50.060001373291016 | 7883900 |
| 5 | 2024-04-12 | 50.86000061035156 | 52.130001068115234 | 50.439998626708984 | 51.61000061035156 | 16540600 |
| 6 | 2024-04-15 | 50.099998474121094 | 50.97999954223633 | 49.88999938964844 | 50.97999954223633 | 10851800 |
| 7 | 2024-04-16 | 49.79999923706055 | 50.310001373291016 | 49.220001220703125 | 49.91999816894531 | 8219700 |
| 8 | 2024-04-17 | 48.72999954223633 | 49.779998779296875 | 48.400001525878906 | 49.779998779296875 | 9296500 |
| 9 | 2024-04-18 | 49.2400016784668 | 49.84000015258789 | 48.75 | 48.83000183105469 | 6533800 |
| 10 | 2024-04-19 | 48.79999923706055 | 49.470001220703125 | 48.119998931884766 | 49.290000915527344 | 10164900 |
| 11 | 2024-04-22 | 48.0 | 48.81999969482422 | 47.689998626708984 | 48.400001525878906 | 10195700 |
| 12 | 2024-04-23 | 49.18000030517578 | 49.18000030517578 | 47.349998474121094 | 47.5 | 8400300 |
| 13 | 2024-04-24 | 48.43000030517578 | 49.33000183105469 | 48.119998931884766 | 49.0 | 6933700 |
| 14 | 2024-04-25 | 49.38999938964844 | 49.560001373291016 | 47.75 | 48.31999969482422 | 6590600 |
| 15 | 2024-04-26 | 49.25 | 49.95000076293945 | 48.95000076293945 | 49.599998474121094 | 6197600 |
| 16 | 2024-04-29 | 49.560001373291016 | 49.560001373291016 | 48.83000183105469 | 49.20000076293945 | 4722600 |
| 17 | 2024-04-30 | 48.0 | 49.43000030517578 | 47.97999954223633 | 49.209999084472656 | 10779900 |
| 18 | 2024-05-02 | 47.41999816894531 | 48.08000183105469 | 47.2599983215332 | 48.04999923706055 | 8937200 |
| 19 | 2024-05-03 | 46.75 | 47.790000915527344 | 46.279998779296875 | 47.75 | 12985300 |
| 20 | 2024-05-06 | 47.189998626708984 | 47.779998779296875 | 46.58000183105469 | 47.09000015258789 | 11527200 |
| 21 | 2024-05-07 | 47.16999816894531 | 47.459999084472656 | 46.650001525878906 | 47.02000045776367 | 6385700 |
| 22 | 2024-05-08 | 46.540000915527344 | 47.81999969482422 | 46.5099983215332 | 47.04999923706055 | 10854900 |
| 23 | 2024-05-09 | 46.779998779296875 | 47.29999923706055 | 45.81999969482422 | 46.29999923706055 | 9081500 |
| 24 | 2024-05-10 | 47.0 | 47.279998779296875 | 46.650001525878906 | 46.779998779296875 | 5942300 |
| 25 | 2024-05-13 | 46.400001525878906 | 47.65999984741211 | 46.27000045776367 | 47.279998779296875 | 6230400 |
| 26 | 2024-05-14 | 45.90999984741211 | 46.81999969482422 | 44.91999816894531 | 46.0 | 16344300 |
| 27 | 2024-05-15 | 47.0 | 47.29999923706055 | 45.970001220703125 | 46.02000045776367 | 9964300 |
| 28 | 2024-05-16 | 47.61000061035156 | 47.9900016784668 | 46.70000076293945 | 47.29999923706055 | 10332600 |
| 29 | 2024-05-17 | 48.119998931884766 | 48.45000076293945 | 47.349998474121094 | 47.400001525878906 | 13329500 |
| 30 | 2024-05-20 | 47.5 | 48.43000030517578 | 47.5 | 47.79999923706055 | 8753800 |
| 31 | 2024-05-21 | 45.849998474121094 | 47.189998626708984 | 45.68000030517578 | 47.189998626708984 | 10233000 |
| 32 | 2024-05-22 | 44.209999084472656 | 45.650001525878906 | 43.869998931884766 | 45.58000183105469 | 14633000 |
| 33 | 2024-05-23 | 44.470001220703125 | 44.63999938964844 | 43.79999923706055 | 44.400001525878906 | 8660000 |
| 34 | 2024-05-24 | 43.45000076293945 | 44.84000015258789 | 43.34000015258789 | 44.70000076293945 | 8369000 |
| 35 | 2024-05-27 | 43.66999816894531 | 43.939998626708984 | 43.5099983215332 | 43.63999938964844 | 4407900 |
| 36 | 2024-05-28 | 43.15999984741211 | 44.349998474121094 | 43.08000183105469 | 44.189998626708984 | 7215700 |
| 37 | 2024-05-29 | 42.43000030517578 | 43.15999984741211 | 41.95000076293945 | 43.150001525878906 | 9856800 |
| 38 | 2024-05-31 | 41.61000061035156 | 42.58000183105469 | 41.38999938964844 | 42.11000061035156 | 13170200 |
| 39 | 2024-06-03 | 41.16999816894531 | 41.939998626708984 | 40.709999084472656 | 41.689998626708984 | 5810600 |
| 40 | 2024-06-04 | 40.88999938964844 | 41.099998474121094 | 39.290000915527344 | 40.599998474121094 | 18305100 |
| 41 | 2024-06-05 | 40.13999938964844 | 41.68000030517578 | 39.88999938964844 | 41.099998474121094 | 13699900 |
| 42 | 2024-06-06 | 40.16999816894531 | 40.4900016784668 | 39.790000915527344 | 39.869998931884766 | 8591100 |
| 43 | 2024-06-07 | 39.91999816894531 | 40.56999969482422 | 39.4900016784668 | 39.709999084472656 | 9651400 |
| 44 | 2024-06-10 | 40.79999923706055 | 41.45000076293945 | 39.95000076293945 | 40.029998779296875 | 11133800 |
| 45 | 2024-06-11 | 42.54999923706055 | 42.779998779296875 | 40.939998626708984 | 41.04999923706055 | 13477900 |
| 46 | 2024-06-12 | 42.689998626708984 | 43.5 | 42.5099983215332 | 42.900001525878906 | 16507900 |
| 47 | 2024-06-13 | 41.86000061035156 | 42.959999084472656 | 41.779998779296875 | 42.61000061035156 | 9593000 |
| 48 | 2024-06-14 | 42.0099983215332 | 42.33000183105469 | 41.709999084472656 | 42.04999923706055 | 8682700 |
| 49 | 2024-06-17 | 41.720001220703125 | 42.29999923706055 | 41.2599983215332 | 41.88999938964844 | 7714000 |
| 50 | 2024-06-18 | 41.25 | 42.04999923706055 | 41.09000015258789 | 41.70000076293945 | 12046100 |
| 51 | 2024-06-19 | 41.310001373291016 | 41.54999923706055 | 40.66999816894531 | 41.11000061035156 | 5743300 |
| 52 | 2024-06-20 | 40.95000076293945 | 41.900001525878906 | 40.880001068115234 | 41.650001525878906 | 5779500 |
| 53 | 2024-06-21 | 41.33000183105469 | 41.75 | 40.900001525878906 | 40.9900016784668 | 13309300 |
| 54 | 2024-06-24 | 42.08000183105469 | 42.279998779296875 | 41.25 | 41.41999816894531 | 5056700 |
| 55 | 2024-06-25 | 42.02000045776367 | 42.25 | 41.56999969482422 | 42.11000061035156 | 4274000 |
| 56 | 2024-06-26 | 43.02000045776367 | 43.38999938964844 | 41.70000076293945 | 41.88999938964844 | 9320800 |
| 57 | 2024-06-27 | 43.18000030517578 | 43.65999984741211 | 42.560001373291016 | 43.47999954223633 | 7716400 |
| 58 | 2024-06-28 | 43.7599983215332 | 44.150001525878906 | 43.150001525878906 | 43.31999969482422 | 7321400 |
| 59 | 2024-07-01 | 45.099998474121094 | 45.540000915527344 | 43.7599983215332 | 43.83000183105469 | 10769700 |
| 60 | 2024-07-02 | 45.7400016784668 | 46.29999923706055 | 45.16999816894531 | 45.36000061035156 | 13692300 |
| 61 | 2024-07-03 | 46.09000015258789 | 46.66999816894531 | 45.86000061035156 | 45.939998626708984 | 6309600 |
| 62 | 2024-07-04 | 46.400001525878906 | 46.86000061035156 | 45.43000030517578 | 45.95000076293945 | 6507900 |
| 63 | 2024-07-05 | 46.54999923706055 | 46.65999984741211 | 45.880001068115234 | 46.349998474121094 | 5461300 |
| 64 | 2024-07-08 | 45.349998474121094 | 46.650001525878906 | 45.04999923706055 | 46.369998931884766 | 5709000 |
| 65 | 2024-07-09 | 45.40999984741211 | 45.650001525878906 | 44.75 | 45.15999984741211 | 3451900 |
| 66 | 2024-07-10 | 45.470001220703125 | 45.900001525878906 | 44.79999923706055 | 45.40999984741211 | 6014800 |
| 67 | 2024-07-11 | 45.36000061035156 | 45.77000045776367 | 44.880001068115234 | 45.47999954223633 | 4624700 |
| 68 | 2024-07-12 | 45.59000015258789 | 45.97999954223633 | 45.380001068115234 | 45.380001068115234 | 4764800 |
| 69 | 2024-07-15 | 46.52000045776367 | 46.81999969482422 | 45.54999923706055 | 45.59000015258789 | 6846900 |
| 70 | 2024-07-16 | 45.45000076293945 | 46.40999984741211 | 45.45000076293945 | 46.15999984741211 | 4101800 |
| 71 | 2024-07-17 | 46.16999816894531 | 46.16999816894531 | 45.619998931884766 | 45.79999923706055 | 4112300 |
| 72 | 2024-07-18 | 45.470001220703125 | 46.75 | 45.09000015258789 | 46.119998931884766 | 5709300 |
| 73 | 2024-07-19 | 45.290000915527344 | 45.7599983215332 | 45.11000061035156 | 45.47999954223633 | 4093200 |
| 74 | 2024-07-22 | 44.689998626708984 | 45.369998931884766 | 44.68000030517578 | 45.25 | 3407900 |
| 75 | 2024-07-23 | 43.79999923706055 | 44.599998474121094 | 43.619998931884766 | 44.5 | 6044300 |
| 76 | 2024-07-24 | 46.0 | 46.279998779296875 | 43.810001373291016 | 43.9900016784668 | 17095600 |
| 77 | 2024-07-25 | 45.81999969482422 | 45.90999984741211 | 45.209999084472656 | 45.5 | 6882800 |
| 78 | 2024-07-26 | 47.5 | 47.88999938964844 | 45.81999969482422 | 45.880001068115234 | 10335400 |
| 79 | 2024-07-29 | 47.18000030517578 | 48.68000030517578 | 46.90999984741211 | 47.619998931884766 | 9700800 |
| 80 | 2024-07-30 | 47.040000915527344 | 48.16999816894531 | 46.810001373291016 | 47.279998779296875 | 5968400 |
| 81 | 2024-07-31 | 48.04999923706055 | 48.20000076293945 | 47.310001373291016 | 47.959999084472656 | 6884800 |
| 82 | 2024-08-01 | 47.9900016784668 | 49.150001525878906 | 47.52000045776367 | 48.40999984741211 | 10647800 |
| 83 | 2024-08-02 | 46.0099983215332 | 48.0099983215332 | 45.81999969482422 | 47.79999923706055 | 11815700 |
| 84 | 2024-08-05 | 44.66999816894531 | 45.560001373291016 | 44.4900016784668 | 44.599998474121094 | 12727300 |
| 85 | 2024-08-06 | 43.25 | 44.38999938964844 | 43.25 | 43.95000076293945 | 14420700 |
| 86 | 2024-08-07 | 45.06999969482422 | 45.38999938964844 | 44.15999984741211 | 45.060001373291016 | 10045600 |
| 87 | 2024-08-08 | 46.36000061035156 | 46.459999084472656 | 44.54999923706055 | 44.9900016784668 | 7337800 |
| 88 | 2024-08-09 | 47.83000183105469 | 49.150001525878906 | 47.70000076293945 | 48.099998474121094 | 14573600 |
| 89 | 2024-08-12 | 48.599998474121094 | 48.88999938964844 | 47.709999084472656 | 48.0 | 8751600 |
| 90 | 2024-08-13 | 49.130001068115234 | 49.43000030517578 | 48.47999954223633 | 49.0 | 9355000 |
| 91 | 2024-08-14 | 49.599998474121094 | 49.88999938964844 | 48.849998474121094 | 49.25 | 8603200 |
| 92 | 2024-08-15 | 48.91999816894531 | 50.119998931884766 | 48.72999954223633 | 49.849998474121094 | 8523000 |
| 93 | 2024-08-16 | 49.20000076293945 | 49.709999084472656 | 47.75 | 48.25 | 12670700 |
| 94 | 2024-08-19 | 47.88999938964844 | 49.650001525878906 | 47.63999938964844 | 49.61000061035156 | 11805700 |
| 95 | 2024-08-20 | 47.83000183105469 | 48.20000076293945 | 47.31999969482422 | 47.93000030517578 | 6297100 |
| 96 | 2024-08-21 | 46.849998474121094 | 48.16999816894531 | 46.72999954223633 | 47.81999969482422 | 6836900 |
| 97 | 2024-08-22 | 46.86000061035156 | 47.20000076293945 | 46.5099983215332 | 46.70000076293945 | 6640000 |
| 98 | 2024-08-23 | 47.04999923706055 | 47.599998474121094 | 46.90999984741211 | 47.52000045776367 | 5837700 |
| 99 | 2024-08-26 | 47.25 | 48.4900016784668 | 47.220001220703125 | 47.61000061035156 | 7186100 |
| 100 | 2024-08-27 | 47.7400016784668 | 47.88999938964844 | 47.04999923706055 | 47.25 | 6712800 |
| 101 | 2024-08-28 | 47.36000061035156 | 47.540000915527344 | 46.65999984741211 | 47.45000076293945 | 7553500 |
| 102 | 2024-08-29 | 46.72999954223633 | 47.439998626708984 | 46.40999984741211 | 47.25 | 5992100 |
| 103 | 2024-08-30 | 46.84000015258789 | 46.97999954223633 | 46.040000915527344 | 46.65999984741211 | 9826700 |
| 104 | 2024-09-02 | 46.709999084472656 | 47.119998931884766 | 46.27000045776367 | 46.79999923706055 | 3755700 |
| 105 | 2024-09-03 | 44.29999923706055 | 46.439998626708984 | 44.2599983215332 | 46.349998474121094 | 17978600 |
| 106 | 2024-09-04 | 43.720001220703125 | 44.95000076293945 | 43.720001220703125 | 44.529998779296875 | 12775500 |
| 107 | 2024-09-05 | 43.52000045776367 | 44.209999084472656 | 43.52000045776367 | 43.959999084472656 | 12276200 |
| 108 | 2024-09-06 | 42.459999084472656 | 43.869998931884766 | 42.400001525878906 | 43.63999938964844 | 8341200 |
| 109 | 2024-09-09 | 41.959999084472656 | 42.77000045776367 | 41.91999816894531 | 42.65999984741211 | 8410400 |
| 110 | 2024-09-10 | 42.20000076293945 | 42.400001525878906 | 40.540000915527344 | 41.5 | 15654500 |
| 111 | 2024-09-11 | 42.529998779296875 | 43.279998779296875 | 42.20000076293945 | 42.40999984741211 | 11371800 |
| 112 | 2024-09-12 | 42.279998779296875 | 43.22999954223633 | 42.0 | 42.779998779296875 | 7297000 |
| 113 | 2024-09-13 | 43.310001373291016 | 43.88999938964844 | 42.72999954223633 | 42.84000015258789 | 7559000 |
| 114 | 2024-09-16 | 42.7400016784668 | 43.79999923706055 | 42.7400016784668 | 43.599998474121094 | 5418200 |
| 115 | 2024-09-17 | 43.36000061035156 | 43.369998931884766 | 42.52000045776367 | 42.689998626708984 | 4481000 |
| 116 | 2024-09-18 | 43.189998626708984 | 43.70000076293945 | 42.70000076293945 | 43.099998474121094 | 5663400 |
| 117 | 2024-09-19 | 44.0099983215332 | 44.369998931884766 | 42.91999816894531 | 44.060001373291016 | 18121400 |
| 118 | 2024-09-20 | 44.20000076293945 | 44.29999923706055 | 43.209999084472656 | 43.70000076293945 | 9650200 |
| 119 | 2024-09-23 | 44.58000183105469 | 45.0099983215332 | 43.91999816894531 | 44.150001525878906 | 7186500 |
| 120 | 2024-09-24 | 46.540000915527344 | 46.61000061035156 | 45.310001373291016 | 45.52000045776367 | 16508700 |
| 121 | 2024-09-25 | 44.810001373291016 | 46.86000061035156 | 44.66999816894531 | 46.45000076293945 | 11236200 |
| 122 | 2024-09-26 | 42.63999938964844 | 43.90999984741211 | 42.459999084472656 | 43.81999969482422 | 19360800 |
| 123 | 2024-09-27 | 43.58000183105469 | 44.130001068115234 | 42.689998626708984 | 43.29999923706055 | 17558100 |
| 124 | 2024-09-30 | 43.33000183105469 | 44.02000045776367 | 43.06999969482422 | 43.84000015258789 | 7545400 |
| 125 | 2024-10-01 | 44.2599983215332 | 44.77000045776367 | 42.849998474121094 | 43.0 | 14398500 |
| 126 | 2024-10-02 | 44.119998931884766 | 45.68000030517578 | 44.119998931884766 | 45.150001525878906 | 12500100 |
| 127 | 2024-10-03 | 44.61000061035156 | 44.91999816894531 | 43.779998779296875 | 44.11000061035156 | 17533400 |
| 128 | 2024-10-04 | 44.810001373291016 | 44.900001525878906 | 44.02000045776367 | 44.709999084472656 | 6191500 |
| 129 | 2024-10-07 | 45.529998779296875 | 45.54999923706055 | 44.77000045776367 | 44.900001525878906 | 8799000 |
| 130 | 2024-10-08 | 44.11000061035156 | 44.56999969482422 | 44.04999923706055 | 44.25 | 10127500 |
| 131 | 2024-10-09 | 43.70000076293945 | 44.31999969482422 | 43.54999923706055 | 44.209999084472656 | 7041100 |
| 132 | 2024-10-10 | 44.880001068115234 | 45.06999969482422 | 44.0 | 44.099998474121094 | 8241100 |
| 133 | 2024-10-11 | 44.2599983215332 | 44.75 | 44.099998474121094 | 44.5099983215332 | 6111800 |
| 134 | 2024-10-14 | 43.43000030517578 | 44.2599983215332 | 43.43000030517578 | 43.70000076293945 | 6977900 |
| 135 | 2024-10-15 | 43.29999923706055 | 43.439998626708984 | 41.9900016784668 | 42.09000015258789 | 14741100 |
| 136 | 2024-10-16 | 42.77000045776367 | 43.66999816894531 | 42.529998779296875 | 43.52000045776367 | 14748200 |
| 137 | 2024-10-17 | 42.70000076293945 | 42.959999084472656 | 42.29999923706055 | 42.810001373291016 | 6308300 |
| 138 | 2024-10-18 | 42.18000030517578 | 42.9900016784668 | 42.099998474121094 | 42.7599983215332 | 7440700 |
| 139 | 2024-10-21 | 41.91999816894531 | 42.88999938964844 | 41.540000915527344 | 42.79999923706055 | 7677200 |
| 140 | 2024-10-22 | 41.61000061035156 | 42.099998474121094 | 41.5099983215332 | 41.88999938964844 | 6395800 |
| 141 | 2024-10-23 | 41.20000076293945 | 41.75 | 40.90999984741211 | 41.43000030517578 | 7302100 |
| 142 | 2024-10-24 | 41.959999084472656 | 42.060001373291016 | 41.06999969482422 | 41.439998626708984 | 5877100 |
| 143 | 2024-10-25 | 41.650001525878906 | 42.38999938964844 | 41.36000061035156 | 42.150001525878906 | 11597200 |
| 144 | 2024-10-28 | 40.95000076293945 | 41.119998931884766 | 40.25 | 40.5 | 9002700 |
| 145 | 2024-10-29 | 40.5 | 41.38999938964844 | 39.90999984741211 | 41.25 | 10612700 |
| 146 | 2024-10-30 | 41.209999084472656 | 41.560001373291016 | 40.900001525878906 | 40.9900016784668 | 7537500 |
| 147 | 2024-10-31 | 40.97999954223633 | 41.439998626708984 | 40.63999938964844 | 41.209999084472656 | 6136200 |
| 148 | 2024-11-01 | 39.849998474121094 | 41.459999084472656 | 39.650001525878906 | 41.36000061035156 | 11400100 |
| 149 | 2024-11-04 | 40.880001068115234 | 41.34000015258789 | 40.33000183105469 | 40.349998474121094 | 8831200 |
| 150 | 2024-11-05 | 40.33000183105469 | 41.06999969482422 | 39.959999084472656 | 40.900001525878906 | 6951400 |
| 151 | 2024-11-06 | 40.88999938964844 | 41.04999923706055 | 38.849998474121094 | 39.0 | 10767300 |
| 152 | 2024-11-07 | 39.90999984741211 | 40.79999923706055 | 39.72999954223633 | 40.61000061035156 | 6830300 |
| 153 | 2024-11-08 | 38.970001220703125 | 39.939998626708984 | 38.81999969482422 | 39.63999938964844 | 8760400 |
| 154 | 2024-11-11 | 39.310001373291016 | 39.72999954223633 | 38.58000183105469 | 38.849998474121094 | 7596800 |
| 155 | 2024-11-12 | 39.20000076293945 | 39.66999816894531 | 39.20000076293945 | 39.5 | 5359800 |
| 156 | 2024-11-13 | 39.349998474121094 | 39.529998779296875 | 38.619998931884766 | 39.29999923706055 | 12978500 |
| 157 | 2024-11-14 | 39.70000076293945 | 39.9900016784668 | 39.16999816894531 | 39.349998474121094 | 7753200 |
| 158 | 2024-11-18 | 40.20000076293945 | 40.470001220703125 | 39.5 | 39.70000076293945 | 7196600 |
| 159 | 2024-11-19 | 39.77000045776367 | 40.20000076293945 | 39.5099983215332 | 40.130001068115234 | 6556500 |
| 160 | 2024-11-21 | 39.130001068115234 | 40.15999984741211 | 39.130001068115234 | 39.79999923706055 | 5524000 |
| 161 | 2024-11-22 | 40.400001525878906 | 40.54999923706055 | 39.09000015258789 | 39.09000015258789 | 15537000 |
| 162 | 2024-11-25 | 39.849998474121094 | 40.72999954223633 | 39.849998474121094 | 40.400001525878906 | 7035800 |
| 163 | 2024-11-26 | 39.849998474121094 | 40.650001525878906 | 39.599998474121094 | 40.060001373291016 | 7864800 |
| 164 | 2024-11-27 | 39.56999969482422 | 40.40999984741211 | 39.52000045776367 | 39.86000061035156 | 6224900 |
| 165 | 2024-11-28 | 39.470001220703125 | 40.31999969482422 | 39.25 | 39.56999969482422 | 7654500 |
| 166 | 2024-11-29 | 40.13999938964844 | 40.290000915527344 | 38.779998779296875 | 39.22999954223633 | 10705700 |
| 167 | 2024-12-02 | 40.0 | 40.619998931884766 | 39.54999923706055 | 40.130001068115234 | 9982100 |
| 168 | 2024-12-03 | 40.810001373291016 | 40.970001220703125 | 39.97999954223633 | 40.22999954223633 | 6203700 |
| 169 | 2024-12-04 | 39.709999084472656 | 40.779998779296875 | 39.630001068115234 | 40.439998626708984 | 8817400 |
| 170 | 2024-12-05 | 40.65999984741211 | 41.04999923706055 | 39.70000076293945 | 39.779998779296875 | 7574800 |
| 171 | 2024-12-06 | 39.70000076293945 | 40.41999816894531 | 39.66999816894531 | 40.40999984741211 | 6325900 |
| 172 | 2024-12-09 | 39.900001525878906 | 40.40999984741211 | 39.79999923706055 | 40.04999923706055 | 5654800 |
| 173 | 2024-12-10 | 40.04999923706055 | 40.7400016784668 | 40.029998779296875 | 40.13999938964844 | 6648900 |
| 174 | 2024-12-11 | 41.9900016784668 | 42.47999954223633 | 40.20000076293945 | 40.36000061035156 | 18755300 |
| 175 | 2024-12-12 | 41.04999923706055 | 42.13999938964844 | 40.95000076293945 | 41.7599983215332 | 8972200 |
| 176 | 2024-12-13 | 41.5 | 41.68000030517578 | 41.0 | 41.25 | 9495500 |
| 177 | 2024-12-16 | 41.150001525878906 | 41.790000915527344 | 41.13999938964844 | 41.380001068115234 | 7044900 |
| 178 | 2024-12-17 | 41.31999969482422 | 41.84000015258789 | 40.900001525878906 | 40.939998626708984 | 9945100 |
| 179 | 2024-12-18 | 39.91999816894531 | 41.529998779296875 | 39.380001068115234 | 41.29999923706055 | 13084100 |
| 180 | 2024-12-19 | 39.68000030517578 | 40.459999084472656 | 39.68000030517578 | 40.099998474121094 | 8234300 |
| 181 | 2024-12-20 | 40.27000045776367 | 40.439998626708984 | 39.43000030517578 | 39.5 | 14258000 |
| 182 | 2024-12-23 | 39.25 | 40.150001525878906 | 38.79999923706055 | 39.79999923706055 | 7762800 |
| 183 | 2024-12-26 | 39.900001525878906 | 40.45000076293945 | 39.25 | 39.36000061035156 | 5144000 |
| 184 | 2024-12-27 | 39.90999984741211 | 40.61000061035156 | 39.81999969482422 | 40.18000030517578 | 4594500 |
| 185 | 2024-12-30 | 40.150001525878906 | 40.650001525878906 | 39.810001373291016 | 40.150001525878906 | 8758200 |
| 186 | 2025-01-02 | 40.77000045776367 | 41.380001068115234 | 40.209999084472656 | 40.310001373291016 | 7288200 |
| 187 | 2025-01-03 | 40.619998931884766 | 41.2599983215332 | 40.380001068115234 | 41.2599983215332 | 8415700 |
| 188 | 2025-01-06 | 40.97999954223633 | 41.95000076293945 | 40.97999954223633 | 41.29999923706055 | 7626900 |
| 189 | 2025-01-07 | 41.630001068115234 | 42.13999938964844 | 41.11000061035156 | 41.33000183105469 | 6776100 |
| 190 | 2025-01-08 | 41.400001525878906 | 42.25 | 41.130001068115234 | 41.790000915527344 | 13768900 |
| 191 | 2025-01-09 | 41.959999084472656 | 42.040000915527344 | 41.380001068115234 | 41.380001068115234 | 5875300 |
| 192 | 2025-01-10 | 42.630001068115234 | 43.709999084472656 | 42.459999084472656 | 42.880001068115234 | 16998700 |
| 193 | 2025-01-13 | 42.529998779296875 | 43.540000915527344 | 42.5 | 43.09000015258789 | 9702500 |
| 194 | 2025-01-14 | 42.20000076293945 | 42.58000183105469 | 42.09000015258789 | 42.40999984741211 | 10267700 |
| 195 | 2025-01-15 | 43.0 | 43.41999816894531 | 42.15999984741211 | 42.5 | 21990100 |
| 196 | 2025-01-16 | 41.970001220703125 | 42.83000183105469 | 41.16999816894531 | 42.779998779296875 | 9431800 |
| 197 | 2025-01-17 | 42.709999084472656 | 42.7599983215332 | 41.36000061035156 | 42.13999938964844 | 9197000 |
| 198 | 2025-01-20 | 42.689998626708984 | 43.16999816894531 | 42.58000183105469 | 42.70000076293945 | 6034500 |
| 199 | 2025-01-21 | 42.720001220703125 | 42.86000061035156 | 41.97999954223633 | 41.97999954223633 | 5448600 |
| 200 | 2025-01-22 | 42.45000076293945 | 43.02000045776367 | 42.209999084472656 | 42.7400016784668 | 6311900 |
| 201 | 2025-01-23 | 41.47999954223633 | 42.689998626708984 | 40.95000076293945 | 42.560001373291016 | 11785100 |
| 202 | 2025-01-24 | 41.150001525878906 | 41.650001525878906 | 41.060001373291016 | 41.47999954223633 | 4947300 |
| 203 | 2025-01-27 | 42.099998474121094 | 42.2599983215332 | 40.79999923706055 | 40.84000015258789 | 17190100 |
| 204 | 2025-01-28 | 41.380001068115234 | 42.31999969482422 | 41.31999969482422 | 42.130001068115234 | 4684000 |
| 205 | 2025-01-29 | 40.41999816894531 | 41.59000015258789 | 40.34000015258789 | 41.52000045776367 | 6869300 |
| 206 | 2025-01-30 | 41.459999084472656 | 41.68000030517578 | 40.52000045776367 | 40.63999938964844 | 6424500 |
| 207 | 2025-01-31 | 40.9900016784668 | 41.83000183105469 | 40.95000076293945 | 41.459999084472656 | 6986700 |
| 208 | 2025-02-03 | 41.22999954223633 | 41.54999923706055 | 40.869998931884766 | 41.099998474121094 | 6440800 |
| 209 | 2025-02-04 | 41.22999954223633 | 41.68000030517578 | 40.720001220703125 | 40.88999938964844 | 8540100 |
| 210 | 2025-02-05 | 40.34000015258789 | 41.599998474121094 | 40.34000015258789 | 41.380001068115234 | 7122600 |
| 211 | 2025-02-06 | 40.56999969482422 | 40.810001373291016 | 40.040000915527344 | 40.349998474121094 | 6182600 |
| 212 | 2025-02-07 | 39.619998931884766 | 40.81999969482422 | 39.619998931884766 | 40.79999923706055 | 9511100 |
| 213 | 2025-02-10 | 40.0 | 40.29999923706055 | 39.709999084472656 | 39.900001525878906 | 5847300 |
| 214 | 2025-02-11 | 40.29999923706055 | 40.40999984741211 | 39.880001068115234 | 40.400001525878906 | 6336600 |
| 215 | 2025-02-12 | 39.5099983215332 | 40.040000915527344 | 39.45000076293945 | 39.900001525878906 | 6820800 |
| 216 | 2025-02-13 | 38.88999938964844 | 39.310001373291016 | 38.61000061035156 | 39.15999984741211 | 18522200 |
| 217 | 2025-02-14 | 39.43000030517578 | 39.72999954223633 | 38.83000183105469 | 39.16999816894531 | 7550800 |
| 218 | 2025-02-17 | 39.119998931884766 | 39.88999938964844 | 38.90999984741211 | 39.31999969482422 | 5899300 |
| 219 | 2025-02-18 | 39.0 | 39.52000045776367 | 38.959999084472656 | 39.220001220703125 | 6443200 |
| 220 | 2025-02-19 | 39.0099983215332 | 39.66999816894531 | 38.77000045776367 | 39.0 | 8055800 |
| 221 | 2025-02-20 | 38.529998779296875 | 39.400001525878906 | 38.380001068115234 | 39.119998931884766 | 6647800 |
| 222 | 2025-02-21 | 37.70000076293945 | 38.849998474121094 | 37.439998626708984 | 38.560001373291016 | 10360300 |
| 223 | 2025-02-24 | 36.72999954223633 | 37.88999938964844 | 36.630001068115234 | 37.84000015258789 | 7270200 |
| 224 | 2025-02-25 | 36.65999984741211 | 37.43000030517578 | 36.65999984741211 | 36.79999923706055 | 9821300 |
| 225 | 2025-02-26 | 36.16999816894531 | 36.97999954223633 | 36.02000045776367 | 36.86000061035156 | 6946600 |
| 226 | 2025-02-27 | 38.20000076293945 | 38.38999938964844 | 36.599998474121094 | 36.84000015258789 | 16881300 |
| 227 | 2025-02-28 | 38.16999816894531 | 39.90999984741211 | 38.04999923706055 | 39.599998474121094 | 23997500 |
| 228 | 2025-03-05 | 37.369998931884766 | 38.619998931884766 | 37.0099983215332 | 38.310001373291016 | 13874200 |
| 229 | 2025-03-06 | 37.47999954223633 | 38.779998779296875 | 37.33000183105469 | 37.68000030517578 | 9708100 |
| 230 | 2025-03-07 | 38.31999969482422 | 38.97999954223633 | 37.439998626708984 | 37.75 | 8474100 |
| 231 | 2025-03-10 | 37.529998779296875 | 38.380001068115234 | 37.380001068115234 | 38.31999969482422 | 7788000 |
| 232 | 2025-03-11 | 37.15999984741211 | 38.0 | 36.84000015258789 | 37.599998474121094 | 6884400 |
| 233 | 2025-03-12 | 36.880001068115234 | 37.31999969482422 | 36.650001525878906 | 37.310001373291016 | 5721200 |
| 234 | 2025-03-13 | 36.5 | 37.25 | 36.470001220703125 | 36.849998474121094 | 7577500 |
| 235 | 2025-03-14 | 39.349998474121094 | 39.47999954223633 | 36.560001373291016 | 36.7599983215332 | 16461300 |
| 236 | 2025-03-17 | 39.70000076293945 | 40.040000915527344 | 39.2400016784668 | 39.43000030517578 | 6861900 |
| 237 | 2025-03-18 | 39.650001525878906 | 40.34000015258789 | 39.5 | 40.0099983215332 | 5736600 |
| 238 | 2025-03-19 | 39.27000045776367 | 39.95000076293945 | 39.25 | 39.900001525878906 | 6020000 |
| 239 | 2025-03-20 | 39.279998779296875 | 39.529998779296875 | 38.630001068115234 | 39.15999984741211 | 7601700 |
| 240 | 2025-03-21 | 39.060001373291016 | 39.47999954223633 | 38.61000061035156 | 39.31999969482422 | 18792600 |
| 241 | 2025-03-24 | 39.5 | 39.84000015258789 | 38.880001068115234 | 39.040000915527344 | 6333000 |
| 242 | 2025-03-25 | 39.09000015258789 | 39.900001525878906 | 39.0099983215332 | 39.61000061035156 | 5309300 |
| 243 | 2025-03-26 | 40.619998931884766 | 41.279998779296875 | 39.119998931884766 | 39.20000076293945 | 9516300 |
| 244 | 2025-03-27 | 40.65999984741211 | 41.150001525878906 | 40.209999084472656 | 40.599998474121094 | 5058400 |
| 245 | 2025-03-28 | 40.13999938964844 | 40.68000030517578 | 39.83000183105469 | 40.68000030517578 | 3759600 |
| 246 | 2025-03-31 | 39.79999923706055 | 40.189998626708984 | 39.5099983215332 | 39.90999984741211 | 5740500 |
| 247 | 2025-04-01 | 40.060001373291016 | 40.38999938964844 | 39.77000045776367 | 39.849998474121094 | 6359900 |
| 248 | 2025-04-02 | 39.58000183105469 | 39.93000030517578 | 38.619998931884766 | 39.15999984741211 | 10892000 |
| 249 | 2025-04-03 | 36.83000183105469 | 38.400001525878906 | 36.59000015258789 | 37.2400016784668 | 26969000 |
| 250 | 2025-04-04 | 33.900001525878906 | 34.40999984741211 | 32.900001525878906 | 33.650001525878906 | 34554900 |
| 251 | 2025-04-07 | 34.5099983215332 | 34.849998474121094 | 33.02000045776367 | 33.130001068115234 | 17720000 |
| 252 | 2025-04-08 | 33.81999969482422 | 35.5099983215332 | 33.47999954223633 | 34.880001068115234 | 16672700 |
| 253 | 2025-04-09 | 35.79999923706055 | 36.09000015258789 | 32.689998626708984 | 33.20000076293945 | 27219000 |
| 254 | 2025-04-10 | 32.88999938964844 | 35.310001373291016 | 32.68000030517578 | 35.310001373291016 | 46430200 |
| 255 | 2025-04-11 | 34.33000183105469 | 34.630001068115234 | 32.86000061035156 | 33.20000076293945 | 16037300 |