ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | PTBL3.SA | PTBL3.SA | PTBL3.SA | PTBL3.SA | PTBL3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 6.349999904632568 | 6.5 | 6.28000020980835 | 6.460000038146973 | 594200 |
| 5 | 2024-04-12 | 5.920000076293945 | 6.349999904632568 | 5.849999904632568 | 6.349999904632568 | 1178300 |
| 6 | 2024-04-15 | 5.769999980926514 | 5.96999979019165 | 5.710000038146973 | 5.869999885559082 | 694200 |
| 7 | 2024-04-16 | 5.659999847412109 | 5.769999980926514 | 5.440000057220459 | 5.659999847412109 | 700200 |
| 8 | 2024-04-17 | 5.869999885559082 | 6.03000020980835 | 5.699999809265137 | 5.699999809265137 | 1130200 |
| 9 | 2024-04-18 | 5.889999866485596 | 5.989999771118164 | 5.78000020980835 | 5.880000114440918 | 458100 |
| 10 | 2024-04-19 | 6.03000020980835 | 6.099999904632568 | 5.769999980926514 | 5.909999847412109 | 543100 |
| 11 | 2024-04-22 | 5.920000076293945 | 6.070000171661377 | 5.900000095367432 | 6.0 | 247000 |
| 12 | 2024-04-23 | 6.090000152587891 | 6.099999904632568 | 5.829999923706055 | 5.920000076293945 | 345500 |
| 13 | 2024-04-24 | 5.880000114440918 | 6.090000152587891 | 5.860000133514404 | 6.090000152587891 | 404000 |
| 14 | 2024-04-25 | 5.710000038146973 | 5.869999885559082 | 5.599999904632568 | 5.869999885559082 | 517700 |
| 15 | 2024-04-26 | 5.820000171661377 | 5.940000057220459 | 5.710000038146973 | 5.710000038146973 | 345100 |
| 16 | 2024-04-29 | 5.900000095367432 | 5.96999979019165 | 5.800000190734863 | 5.920000076293945 | 350100 |
| 17 | 2024-04-30 | 5.920000076293945 | 5.920000076293945 | 5.730000019073486 | 5.789999961853027 | 528400 |
| 18 | 2024-05-02 | 5.880000114440918 | 6.03000020980835 | 5.820000171661377 | 5.960000038146973 | 540400 |
| 19 | 2024-05-03 | 6.039999961853027 | 6.179999828338623 | 6.0 | 6.019999980926514 | 518700 |
| 20 | 2024-05-06 | 6.039999961853027 | 6.230000019073486 | 5.829999923706055 | 5.96999979019165 | 390200 |
| 21 | 2024-05-07 | 6.269999980926514 | 6.329999923706055 | 6.019999980926514 | 6.019999980926514 | 480700 |
| 22 | 2024-05-08 | 6.119999885559082 | 6.260000228881836 | 6.03000020980835 | 6.260000228881836 | 315200 |
| 23 | 2024-05-09 | 6.050000190734863 | 6.090000152587891 | 5.820000171661377 | 6.03000020980835 | 613700 |
| 24 | 2024-05-10 | 5.840000152587891 | 6.119999885559082 | 5.820000171661377 | 6.079999923706055 | 575200 |
| 25 | 2024-05-13 | 5.869999885559082 | 5.989999771118164 | 5.840000152587891 | 5.840000152587891 | 306400 |
| 26 | 2024-05-14 | 4.769999980926514 | 5.570000171661377 | 4.739999771118164 | 5.510000228881836 | 5687800 |
| 27 | 2024-05-15 | 4.739999771118164 | 4.880000114440918 | 4.630000114440918 | 4.849999904632568 | 2480400 |
| 28 | 2024-05-16 | 4.78000020980835 | 4.840000152587891 | 4.699999809265137 | 4.789999961853027 | 996100 |
| 29 | 2024-05-17 | 4.800000190734863 | 4.900000095367432 | 4.800000190734863 | 4.840000152587891 | 803100 |
| 30 | 2024-05-20 | 4.800000190734863 | 4.869999885559082 | 4.699999809265137 | 4.78000020980835 | 766400 |
| 31 | 2024-05-21 | 4.78000020980835 | 4.860000133514404 | 4.739999771118164 | 4.809999942779541 | 592200 |
| 32 | 2024-05-22 | 4.610000133514404 | 4.809999942779541 | 4.610000133514404 | 4.789999961853027 | 732200 |
| 33 | 2024-05-23 | 4.53000020980835 | 4.670000076293945 | 4.510000228881836 | 4.650000095367432 | 567700 |
| 34 | 2024-05-24 | 4.46999979019165 | 4.599999904632568 | 4.460000038146973 | 4.550000190734863 | 488200 |
| 35 | 2024-05-27 | 4.46999979019165 | 4.53000020980835 | 4.409999847412109 | 4.53000020980835 | 299000 |
| 36 | 2024-05-28 | 4.420000076293945 | 4.639999866485596 | 4.409999847412109 | 4.510000228881836 | 456800 |
| 37 | 2024-05-29 | 4.360000133514404 | 4.460000038146973 | 4.340000152587891 | 4.449999809265137 | 500200 |
| 38 | 2024-05-31 | 4.150000095367432 | 4.380000114440918 | 4.130000114440918 | 4.369999885559082 | 1285300 |
| 39 | 2024-06-03 | 4.239999771118164 | 4.300000190734863 | 4.130000114440918 | 4.210000038146973 | 380700 |
| 40 | 2024-06-04 | 4.199999809265137 | 4.239999771118164 | 4.150000095367432 | 4.21999979019165 | 595400 |
| 41 | 2024-06-05 | 4.150000095367432 | 4.289999961853027 | 4.150000095367432 | 4.21999979019165 | 516300 |
| 42 | 2024-06-06 | 4.199999809265137 | 4.269999980926514 | 4.159999847412109 | 4.210000038146973 | 598500 |
| 43 | 2024-06-07 | 4.119999885559082 | 4.25 | 4.119999885559082 | 4.199999809265137 | 443300 |
| 44 | 2024-06-10 | 3.990000009536743 | 4.210000038146973 | 3.9700000286102295 | 4.210000038146973 | 816300 |
| 45 | 2024-06-11 | 4.110000133514404 | 4.139999866485596 | 4.010000228881836 | 4.03000020980835 | 479600 |
| 46 | 2024-06-12 | 4.010000228881836 | 4.170000076293945 | 3.9800000190734863 | 4.079999923706055 | 567000 |
| 47 | 2024-06-13 | 3.9800000190734863 | 4.019999980926514 | 3.9100000858306885 | 4.010000228881836 | 383800 |
| 48 | 2024-06-14 | 4.019999980926514 | 4.090000152587891 | 3.930000066757202 | 3.9600000381469727 | 301300 |
| 49 | 2024-06-17 | 3.9000000953674316 | 3.990000009536743 | 3.890000104904175 | 3.9800000190734863 | 393800 |
| 50 | 2024-06-18 | 3.880000114440918 | 3.9600000381469727 | 3.819999933242798 | 3.9000000953674316 | 418800 |
| 51 | 2024-06-19 | 4.03000020980835 | 4.03000020980835 | 3.819999933242798 | 3.9000000953674316 | 384100 |
| 52 | 2024-06-20 | 4.070000171661377 | 4.110000133514404 | 4.010000228881836 | 4.070000171661377 | 419600 |
| 53 | 2024-06-21 | 4.150000095367432 | 4.210000038146973 | 4.0 | 4.050000190734863 | 462100 |
| 54 | 2024-06-24 | 4.300000190734863 | 4.300000190734863 | 4.150000095367432 | 4.150000095367432 | 300700 |
| 55 | 2024-06-25 | 4.269999980926514 | 4.320000171661377 | 4.21999979019165 | 4.320000171661377 | 318900 |
| 56 | 2024-06-26 | 4.5 | 4.53000020980835 | 4.21999979019165 | 4.21999979019165 | 672100 |
| 57 | 2024-06-27 | 4.730000019073486 | 4.820000171661377 | 4.420000076293945 | 4.5 | 909100 |
| 58 | 2024-06-28 | 4.679999828338623 | 4.789999961853027 | 4.519999980926514 | 4.679999828338623 | 561200 |
| 59 | 2024-07-01 | 4.610000133514404 | 4.760000228881836 | 4.53000020980835 | 4.650000095367432 | 635700 |
| 60 | 2024-07-02 | 4.570000171661377 | 4.659999847412109 | 4.489999771118164 | 4.550000190734863 | 460700 |
| 61 | 2024-07-03 | 4.679999828338623 | 4.760000228881836 | 4.559999942779541 | 4.559999942779541 | 504400 |
| 62 | 2024-07-04 | 4.920000076293945 | 4.980000019073486 | 4.75 | 4.760000228881836 | 805000 |
| 63 | 2024-07-05 | 4.909999847412109 | 5.019999980926514 | 4.849999904632568 | 4.96999979019165 | 534400 |
| 64 | 2024-07-08 | 4.789999961853027 | 4.900000095367432 | 4.75 | 4.829999923706055 | 385200 |
| 65 | 2024-07-09 | 4.889999866485596 | 4.900000095367432 | 4.769999980926514 | 4.78000020980835 | 263300 |
| 66 | 2024-07-10 | 4.849999904632568 | 4.980000019073486 | 4.849999904632568 | 4.949999809265137 | 679400 |
| 67 | 2024-07-11 | 5.070000171661377 | 5.150000095367432 | 4.849999904632568 | 4.849999904632568 | 796900 |
| 68 | 2024-07-12 | 5.079999923706055 | 5.170000076293945 | 5.0 | 5.130000114440918 | 378800 |
| 69 | 2024-07-15 | 5.139999866485596 | 5.150000095367432 | 5.0 | 5.079999923706055 | 208400 |
| 70 | 2024-07-16 | 5.03000020980835 | 5.179999828338623 | 5.010000228881836 | 5.130000114440918 | 402900 |
| 71 | 2024-07-17 | 4.960000038146973 | 5.03000020980835 | 4.929999828338623 | 5.03000020980835 | 183500 |
| 72 | 2024-07-18 | 4.760000228881836 | 4.96999979019165 | 4.71999979019165 | 4.96999979019165 | 697900 |
| 73 | 2024-07-19 | 4.769999980926514 | 4.869999885559082 | 4.730000019073486 | 4.730000019073486 | 180400 |
| 74 | 2024-07-22 | 5.010000228881836 | 5.019999980926514 | 4.809999942779541 | 4.809999942779541 | 492900 |
| 75 | 2024-07-23 | 4.840000152587891 | 5.0 | 4.840000152587891 | 5.0 | 517100 |
| 76 | 2024-07-24 | 4.769999980926514 | 4.960000038146973 | 4.769999980926514 | 4.800000190734863 | 578000 |
| 77 | 2024-07-25 | 4.730000019073486 | 4.889999866485596 | 4.71999979019165 | 4.800000190734863 | 533000 |
| 78 | 2024-07-26 | 4.929999828338623 | 4.960000038146973 | 4.760000228881836 | 4.769999980926514 | 328500 |
| 79 | 2024-07-29 | 4.860000133514404 | 4.949999809265137 | 4.829999923706055 | 4.949999809265137 | 384900 |
| 80 | 2024-07-30 | 4.820000171661377 | 4.849999904632568 | 4.769999980926514 | 4.820000171661377 | 511600 |
| 81 | 2024-07-31 | 4.53000020980835 | 4.929999828338623 | 4.489999771118164 | 4.840000152587891 | 1008400 |
| 82 | 2024-08-01 | 4.25 | 4.619999885559082 | 4.230000019073486 | 4.579999923706055 | 874700 |
| 83 | 2024-08-02 | 4.349999904632568 | 4.389999866485596 | 4.210000038146973 | 4.25 | 587700 |
| 84 | 2024-08-05 | 4.309999942779541 | 4.329999923706055 | 4.03000020980835 | 4.150000095367432 | 343300 |
| 85 | 2024-08-06 | 4.269999980926514 | 4.400000095367432 | 4.239999771118164 | 4.329999923706055 | 230900 |
| 86 | 2024-08-07 | 4.550000190734863 | 4.550000190734863 | 4.269999980926514 | 4.269999980926514 | 778500 |
| 87 | 2024-08-08 | 4.5 | 4.599999904632568 | 4.449999809265137 | 4.460000038146973 | 207100 |
| 88 | 2024-08-09 | 4.940000057220459 | 4.940000057220459 | 4.480000019073486 | 4.480000019073486 | 988000 |
| 89 | 2024-08-12 | 4.78000020980835 | 5.050000190734863 | 4.679999828338623 | 5.0 | 1164400 |
| 90 | 2024-08-13 | 4.869999885559082 | 4.880000114440918 | 4.690000057220459 | 4.880000114440918 | 659900 |
| 91 | 2024-08-14 | 4.679999828338623 | 4.940000057220459 | 4.679999828338623 | 4.900000095367432 | 407700 |
| 92 | 2024-08-15 | 4.809999942779541 | 4.869999885559082 | 4.420000076293945 | 4.559999942779541 | 1129000 |
| 93 | 2024-08-16 | 4.619999885559082 | 4.860000133514404 | 4.619999885559082 | 4.809999942779541 | 736100 |
| 94 | 2024-08-19 | 4.989999771118164 | 5.0 | 4.619999885559082 | 4.639999866485596 | 601000 |
| 95 | 2024-08-20 | 4.96999979019165 | 5.050000190734863 | 4.869999885559082 | 4.949999809265137 | 435200 |
| 96 | 2024-08-21 | 5.0 | 5.130000114440918 | 4.909999847412109 | 5.050000190734863 | 835100 |
| 97 | 2024-08-22 | 4.820000171661377 | 5.010000228881836 | 4.809999942779541 | 5.0 | 406500 |
| 98 | 2024-08-23 | 5.289999961853027 | 5.300000190734863 | 4.829999923706055 | 4.880000114440918 | 994100 |
| 99 | 2024-08-26 | 5.090000152587891 | 5.28000020980835 | 4.980000019073486 | 5.28000020980835 | 484700 |
| 100 | 2024-08-27 | 5.110000133514404 | 5.139999866485596 | 5.019999980926514 | 5.079999923706055 | 265200 |
| 101 | 2024-08-28 | 4.940000057220459 | 5.119999885559082 | 4.920000076293945 | 5.119999885559082 | 749500 |
| 102 | 2024-08-29 | 4.889999866485596 | 5.0 | 4.800000190734863 | 4.940000057220459 | 380000 |
| 103 | 2024-08-30 | 4.889999866485596 | 4.949999809265137 | 4.800000190734863 | 4.929999828338623 | 278600 |
| 104 | 2024-09-02 | 5.0 | 5.059999942779541 | 4.829999923706055 | 4.869999885559082 | 594800 |
| 105 | 2024-09-03 | 5.050000190734863 | 5.119999885559082 | 4.909999847412109 | 5.019999980926514 | 532800 |
| 106 | 2024-09-04 | 5.010000228881836 | 5.150000095367432 | 5.010000228881836 | 5.119999885559082 | 260000 |
| 107 | 2024-09-05 | 5.03000020980835 | 5.099999904632568 | 4.900000095367432 | 5.010000228881836 | 512300 |
| 108 | 2024-09-06 | 4.909999847412109 | 5.099999904632568 | 4.880000114440918 | 4.940000057220459 | 371600 |
| 109 | 2024-09-09 | 4.889999866485596 | 4.929999828338623 | 4.869999885559082 | 4.920000076293945 | 201200 |
| 110 | 2024-09-10 | 4.900000095367432 | 4.96999979019165 | 4.869999885559082 | 4.869999885559082 | 274800 |
| 111 | 2024-09-11 | 4.960000038146973 | 4.989999771118164 | 4.869999885559082 | 4.900000095367432 | 161500 |
| 112 | 2024-09-12 | 4.900000095367432 | 5.010000228881836 | 4.869999885559082 | 5.010000228881836 | 262500 |
| 113 | 2024-09-13 | 5.079999923706055 | 5.099999904632568 | 4.889999866485596 | 4.889999866485596 | 341900 |
| 114 | 2024-09-16 | 4.960000038146973 | 5.119999885559082 | 4.960000038146973 | 5.050000190734863 | 253000 |
| 115 | 2024-09-17 | 4.980000019073486 | 4.989999771118164 | 4.900000095367432 | 4.949999809265137 | 278900 |
| 116 | 2024-09-18 | 4.900000095367432 | 5.070000171661377 | 4.900000095367432 | 4.909999847412109 | 389900 |
| 117 | 2024-09-19 | 4.880000114440918 | 4.96999979019165 | 4.869999885559082 | 4.949999809265137 | 594400 |
| 118 | 2024-09-20 | 4.75 | 4.880000114440918 | 4.75 | 4.869999885559082 | 844600 |
| 119 | 2024-09-23 | 4.820000171661377 | 4.820000171661377 | 4.699999809265137 | 4.739999771118164 | 375700 |
| 120 | 2024-09-24 | 4.820000171661377 | 5.019999980926514 | 4.769999980926514 | 4.849999904632568 | 498100 |
| 121 | 2024-09-25 | 4.829999923706055 | 4.920000076293945 | 4.820000171661377 | 4.820000171661377 | 274400 |
| 122 | 2024-09-26 | 4.820000171661377 | 4.909999847412109 | 4.820000171661377 | 4.829999923706055 | 255900 |
| 123 | 2024-09-27 | 4.639999866485596 | 4.920000076293945 | 4.559999942779541 | 4.820000171661377 | 760100 |
| 124 | 2024-09-30 | 4.599999904632568 | 4.739999771118164 | 4.570000171661377 | 4.639999866485596 | 296400 |
| 125 | 2024-10-01 | 4.619999885559082 | 4.710000038146973 | 4.579999923706055 | 4.619999885559082 | 299300 |
| 126 | 2024-10-02 | 4.659999847412109 | 4.800000190734863 | 4.659999847412109 | 4.679999828338623 | 209400 |
| 127 | 2024-10-03 | 4.670000076293945 | 4.670000076293945 | 4.570000171661377 | 4.650000095367432 | 219000 |
| 128 | 2024-10-04 | 4.650000095367432 | 4.679999828338623 | 4.599999904632568 | 4.619999885559082 | 153600 |
| 129 | 2024-10-07 | 4.570000171661377 | 4.690000057220459 | 4.519999980926514 | 4.650000095367432 | 271900 |
| 130 | 2024-10-08 | 4.690000057220459 | 4.71999979019165 | 4.599999904632568 | 4.610000133514404 | 167300 |
| 131 | 2024-10-09 | 4.619999885559082 | 4.699999809265137 | 4.610000133514404 | 4.639999866485596 | 147000 |
| 132 | 2024-10-10 | 4.539999961853027 | 4.670000076293945 | 4.53000020980835 | 4.619999885559082 | 323100 |
| 133 | 2024-10-11 | 4.630000114440918 | 4.630000114440918 | 4.510000228881836 | 4.550000190734863 | 255400 |
| 134 | 2024-10-14 | 4.840000152587891 | 4.849999904632568 | 4.590000152587891 | 4.590000152587891 | 290500 |
| 135 | 2024-10-15 | 4.71999979019165 | 4.980000019073486 | 4.71999979019165 | 4.840000152587891 | 244500 |
| 136 | 2024-10-16 | 4.670000076293945 | 4.820000171661377 | 4.670000076293945 | 4.699999809265137 | 168600 |
| 137 | 2024-10-17 | 4.599999904632568 | 4.679999828338623 | 4.579999923706055 | 4.659999847412109 | 209600 |
| 138 | 2024-10-18 | 4.619999885559082 | 4.650000095367432 | 4.539999961853027 | 4.630000114440918 | 157500 |
| 139 | 2024-10-21 | 4.559999942779541 | 4.639999866485596 | 4.559999942779541 | 4.610000133514404 | 86400 |
| 140 | 2024-10-22 | 4.449999809265137 | 4.590000152587891 | 4.429999828338623 | 4.559999942779541 | 263200 |
| 141 | 2024-10-23 | 4.340000152587891 | 4.460000038146973 | 4.340000152587891 | 4.440000057220459 | 190900 |
| 142 | 2024-10-24 | 4.409999847412109 | 4.480000019073486 | 4.28000020980835 | 4.349999904632568 | 254300 |
| 143 | 2024-10-25 | 4.28000020980835 | 4.449999809265137 | 4.28000020980835 | 4.449999809265137 | 279400 |
| 144 | 2024-10-28 | 4.300000190734863 | 4.389999866485596 | 4.289999961853027 | 4.289999961853027 | 322700 |
| 145 | 2024-10-29 | 4.210000038146973 | 4.380000114440918 | 4.210000038146973 | 4.340000152587891 | 303000 |
| 146 | 2024-10-30 | 4.199999809265137 | 4.289999961853027 | 4.199999809265137 | 4.230000019073486 | 364900 |
| 147 | 2024-10-31 | 4.179999828338623 | 4.289999961853027 | 4.170000076293945 | 4.199999809265137 | 385500 |
| 148 | 2024-11-01 | 4.0 | 4.199999809265137 | 3.990000009536743 | 4.199999809265137 | 961400 |
| 149 | 2024-11-04 | 4.289999961853027 | 4.289999961853027 | 4.059999942779541 | 4.059999942779541 | 680100 |
| 150 | 2024-11-05 | 4.25 | 4.300000190734863 | 4.159999847412109 | 4.300000190734863 | 426000 |
| 151 | 2024-11-06 | 4.389999866485596 | 4.389999866485596 | 4.090000152587891 | 4.130000114440918 | 621500 |
| 152 | 2024-11-07 | 4.079999923706055 | 4.400000095367432 | 4.059999942779541 | 4.300000190734863 | 1340000 |
| 153 | 2024-11-08 | 4.03000020980835 | 4.150000095367432 | 3.9600000381469727 | 4.150000095367432 | 631900 |
| 154 | 2024-11-11 | 4.130000114440918 | 4.130000114440918 | 4.039999961853027 | 4.099999904632568 | 517600 |
| 155 | 2024-11-12 | 4.090000152587891 | 4.170000076293945 | 4.019999980926514 | 4.130000114440918 | 544900 |
| 156 | 2024-11-13 | 4.059999942779541 | 4.159999847412109 | 4.050000190734863 | 4.119999885559082 | 505600 |
| 157 | 2024-11-14 | 4.079999923706055 | 4.139999866485596 | 4.059999942779541 | 4.059999942779541 | 398900 |
| 158 | 2024-11-18 | 4.03000020980835 | 4.139999866485596 | 4.0 | 4.050000190734863 | 525100 |
| 159 | 2024-11-19 | 4.179999828338623 | 4.190000057220459 | 4.039999961853027 | 4.079999923706055 | 401000 |
| 160 | 2024-11-21 | 4.03000020980835 | 4.150000095367432 | 4.010000228881836 | 4.090000152587891 | 406200 |
| 161 | 2024-11-22 | 4.269999980926514 | 4.269999980926514 | 4.050000190734863 | 4.090000152587891 | 456700 |
| 162 | 2024-11-25 | 4.599999904632568 | 4.690000057220459 | 4.25 | 4.269999980926514 | 573900 |
| 163 | 2024-11-26 | 4.579999923706055 | 4.659999847412109 | 4.53000020980835 | 4.599999904632568 | 333100 |
| 164 | 2024-11-27 | 4.300000190734863 | 4.599999904632568 | 4.300000190734863 | 4.599999904632568 | 389700 |
| 165 | 2024-11-28 | 4.050000190734863 | 4.360000133514404 | 4.050000190734863 | 4.269999980926514 | 990600 |
| 166 | 2024-11-29 | 4.170000076293945 | 4.170000076293945 | 4.0 | 4.059999942779541 | 813000 |
| 167 | 2024-12-02 | 4.0 | 4.190000057220459 | 3.950000047683716 | 4.190000057220459 | 611200 |
| 168 | 2024-12-03 | 3.950000047683716 | 4.110000133514404 | 3.9100000858306885 | 4.039999961853027 | 693300 |
| 169 | 2024-12-04 | 3.9600000381469727 | 4.039999961853027 | 3.9100000858306885 | 3.990000009536743 | 350300 |
| 170 | 2024-12-05 | 3.9800000190734863 | 4.070000171661377 | 3.9800000190734863 | 3.9800000190734863 | 269500 |
| 171 | 2024-12-06 | 3.8499999046325684 | 4.0 | 3.8399999141693115 | 4.0 | 504400 |
| 172 | 2024-12-09 | 3.819999933242798 | 3.9100000858306885 | 3.75 | 3.869999885559082 | 379300 |
| 173 | 2024-12-10 | 3.9800000190734863 | 3.990000009536743 | 3.8299999237060547 | 3.8499999046325684 | 426300 |
| 174 | 2024-12-11 | 4.210000038146973 | 4.28000020980835 | 3.9600000381469727 | 4.0 | 563400 |
| 175 | 2024-12-12 | 4.0 | 4.21999979019165 | 4.0 | 4.21999979019165 | 343500 |
| 176 | 2024-12-13 | 3.9100000858306885 | 4.059999942779541 | 3.9100000858306885 | 3.930000066757202 | 367700 |
| 177 | 2024-12-16 | 3.8499999046325684 | 4.010000228881836 | 3.8499999046325684 | 3.9800000190734863 | 477800 |
| 178 | 2024-12-17 | 3.819999933242798 | 3.940000057220459 | 3.799999952316284 | 3.8499999046325684 | 474200 |
| 179 | 2024-12-18 | 3.75 | 3.869999885559082 | 3.75 | 3.819999933242798 | 504600 |
| 180 | 2024-12-19 | 3.740000009536743 | 3.809999942779541 | 3.6600000858306885 | 3.7699999809265137 | 313800 |
| 181 | 2024-12-20 | 3.9800000190734863 | 4.0 | 3.7899999618530273 | 3.8499999046325684 | 281300 |
| 182 | 2024-12-23 | 3.740000009536743 | 3.930000066757202 | 3.740000009536743 | 3.930000066757202 | 356500 |
| 183 | 2024-12-26 | 3.6600000858306885 | 3.7699999809265137 | 3.6600000858306885 | 3.740000009536743 | 326200 |
| 184 | 2024-12-27 | 3.559999942779541 | 3.7100000381469727 | 3.5199999809265137 | 3.6600000858306885 | 383400 |
| 185 | 2024-12-30 | 3.6600000858306885 | 3.680000066757202 | 3.5 | 3.619999885559082 | 315400 |
| 186 | 2025-01-02 | 3.509999990463257 | 3.680000066757202 | 3.4800000190734863 | 3.619999885559082 | 435700 |
| 187 | 2025-01-03 | 3.359999895095825 | 3.509999990463257 | 3.25 | 3.509999990463257 | 2065600 |
| 188 | 2025-01-06 | 3.4100000858306885 | 3.4600000381469727 | 3.309999942779541 | 3.309999942779541 | 545200 |
| 189 | 2025-01-07 | 3.559999942779541 | 3.5999999046325684 | 3.4100000858306885 | 3.4100000858306885 | 537300 |
| 190 | 2025-01-08 | 3.4700000286102295 | 3.5199999809265137 | 3.450000047683716 | 3.5 | 274000 |
| 191 | 2025-01-09 | 3.450000047683716 | 3.509999990463257 | 3.4100000858306885 | 3.4700000286102295 | 242900 |
| 192 | 2025-01-10 | 3.4000000953674316 | 3.509999990463257 | 3.4000000953674316 | 3.509999990463257 | 237000 |
| 193 | 2025-01-13 | 3.380000114440918 | 3.440000057220459 | 3.3499999046325684 | 3.4000000953674316 | 257900 |
| 194 | 2025-01-14 | 3.2899999618530273 | 3.4000000953674316 | 3.2899999618530273 | 3.380000114440918 | 358600 |
| 195 | 2025-01-15 | 3.5299999713897705 | 3.640000104904175 | 3.2899999618530273 | 3.319999933242798 | 505800 |
| 196 | 2025-01-16 | 3.4700000286102295 | 3.569999933242798 | 3.440000057220459 | 3.559999942779541 | 309500 |
| 197 | 2025-01-17 | 3.5299999713897705 | 3.5399999618530273 | 3.430000066757202 | 3.5 | 130900 |
| 198 | 2025-01-20 | 3.5899999141693115 | 3.700000047683716 | 3.4800000190734863 | 3.5999999046325684 | 533100 |
| 199 | 2025-01-21 | 3.7100000381469727 | 3.75 | 3.5199999809265137 | 3.559999942779541 | 158000 |
| 200 | 2025-01-22 | 3.740000009536743 | 3.8399999141693115 | 3.6700000762939453 | 3.6700000762939453 | 286100 |
| 201 | 2025-01-23 | 3.450000047683716 | 3.759999990463257 | 3.450000047683716 | 3.7300000190734863 | 366600 |
| 202 | 2025-01-24 | 3.4200000762939453 | 3.559999942779541 | 3.390000104904175 | 3.4100000858306885 | 463700 |
| 203 | 2025-01-27 | 3.609999895095825 | 3.6600000858306885 | 3.4000000953674316 | 3.4200000762939453 | 386700 |
| 204 | 2025-01-28 | 3.5399999618530273 | 3.6500000953674316 | 3.5 | 3.640000104904175 | 294000 |
| 205 | 2025-01-29 | 3.559999942779541 | 3.5899999141693115 | 3.5 | 3.5399999618530273 | 214400 |
| 206 | 2025-01-30 | 3.700000047683716 | 3.740000009536743 | 3.559999942779541 | 3.559999942779541 | 299900 |
| 207 | 2025-01-31 | 3.6600000858306885 | 3.7799999713897705 | 3.6600000858306885 | 3.700000047683716 | 235200 |
| 208 | 2025-02-03 | 3.700000047683716 | 3.75 | 3.569999933242798 | 3.6600000858306885 | 234100 |
| 209 | 2025-02-04 | 3.619999885559082 | 3.7100000381469727 | 3.619999885559082 | 3.619999885559082 | 136300 |
| 210 | 2025-02-05 | 3.5 | 3.6500000953674316 | 3.5 | 3.6500000953674316 | 309000 |
| 211 | 2025-02-06 | 3.640000104904175 | 3.640000104904175 | 3.5 | 3.5399999618530273 | 264600 |
| 212 | 2025-02-07 | 3.5299999713897705 | 3.6500000953674316 | 3.490000009536743 | 3.6500000953674316 | 222800 |
| 213 | 2025-02-10 | 3.5799999237060547 | 3.6700000762939453 | 3.5299999713897705 | 3.5299999713897705 | 225500 |
| 214 | 2025-02-11 | 3.609999895095825 | 3.6600000858306885 | 3.5199999809265137 | 3.5199999809265137 | 237600 |
| 215 | 2025-02-12 | 3.5199999809265137 | 3.5899999141693115 | 3.5 | 3.5899999141693115 | 259500 |
| 216 | 2025-02-13 | 3.509999990463257 | 3.559999942779541 | 3.490000009536743 | 3.490000009536743 | 251600 |
| 217 | 2025-02-14 | 3.690000057220459 | 3.690000057220459 | 3.509999990463257 | 3.509999990463257 | 539700 |
| 218 | 2025-02-17 | 4.119999885559082 | 4.199999809265137 | 3.619999885559082 | 3.619999885559082 | 1240100 |
| 219 | 2025-02-18 | 4.059999942779541 | 4.159999847412109 | 3.9700000286102295 | 4.099999904632568 | 304300 |
| 220 | 2025-02-19 | 3.9100000858306885 | 4.050000190734863 | 3.9100000858306885 | 3.950000047683716 | 282400 |
| 221 | 2025-02-20 | 4.050000190734863 | 4.190000057220459 | 3.869999885559082 | 3.869999885559082 | 806600 |
| 222 | 2025-02-21 | 3.990000009536743 | 4.099999904632568 | 3.9800000190734863 | 4.03000020980835 | 253000 |
| 223 | 2025-02-24 | 3.799999952316284 | 4.130000114440918 | 3.75 | 4.039999961853027 | 481100 |
| 224 | 2025-02-25 | 3.759999990463257 | 3.869999885559082 | 3.7300000190734863 | 3.7300000190734863 | 281700 |
| 225 | 2025-02-26 | 3.5999999046325684 | 3.8399999141693115 | 3.5999999046325684 | 3.799999952316284 | 533800 |
| 226 | 2025-02-27 | 3.6500000953674316 | 3.8499999046325684 | 3.5799999237060547 | 3.5999999046325684 | 817900 |
| 227 | 2025-02-28 | 3.559999942779541 | 3.7799999713897705 | 3.559999942779541 | 3.5999999046325684 | 416800 |
| 228 | 2025-03-05 | 3.549999952316284 | 3.630000114440918 | 3.5199999809265137 | 3.559999942779541 | 341100 |
| 229 | 2025-03-06 | 3.680000066757202 | 3.75 | 3.549999952316284 | 3.549999952316284 | 384600 |
| 230 | 2025-03-07 | 3.700000047683716 | 3.7699999809265137 | 3.609999895095825 | 3.609999895095825 | 226300 |
| 231 | 2025-03-10 | 3.7200000286102295 | 3.890000104904175 | 3.619999885559082 | 3.619999885559082 | 280300 |
| 232 | 2025-03-11 | 3.7200000286102295 | 3.759999990463257 | 3.6600000858306885 | 3.7200000286102295 | 192200 |
| 233 | 2025-03-12 | 3.7699999809265137 | 3.7899999618530273 | 3.6700000762939453 | 3.6700000762939453 | 212900 |
| 234 | 2025-03-13 | 3.559999942779541 | 3.740000009536743 | 3.559999942779541 | 3.7100000381469727 | 481800 |
| 235 | 2025-03-14 | 3.5 | 3.5799999237060547 | 3.2799999713897705 | 3.4800000190734863 | 1929800 |
| 236 | 2025-03-17 | 3.5199999809265137 | 3.5299999713897705 | 3.430000066757202 | 3.5 | 477400 |
| 237 | 2025-03-18 | 3.549999952316284 | 3.569999933242798 | 3.450000047683716 | 3.509999990463257 | 308700 |
| 238 | 2025-03-19 | 3.549999952316284 | 3.609999895095825 | 3.5199999809265137 | 3.5799999237060547 | 198700 |
| 239 | 2025-03-20 | 3.5399999618530273 | 3.549999952316284 | 3.5 | 3.5399999618530273 | 272500 |
| 240 | 2025-03-21 | 3.5799999237060547 | 3.5799999237060547 | 3.5 | 3.5 | 193500 |
| 241 | 2025-03-24 | 3.5399999618530273 | 3.6600000858306885 | 3.5299999713897705 | 3.619999885559082 | 256700 |
| 242 | 2025-03-25 | 3.7200000286102295 | 3.740000009536743 | 3.549999952316284 | 3.549999952316284 | 295700 |
| 243 | 2025-03-26 | 3.7100000381469727 | 3.7899999618530273 | 3.6700000762939453 | 3.7200000286102295 | 310700 |
| 244 | 2025-03-27 | 3.690000057220459 | 3.759999990463257 | 3.690000057220459 | 3.7100000381469727 | 104000 |
| 245 | 2025-03-28 | 3.619999885559082 | 3.7100000381469727 | 3.549999952316284 | 3.7100000381469727 | 159200 |
| 246 | 2025-03-31 | 3.569999933242798 | 3.6600000858306885 | 3.549999952316284 | 3.549999952316284 | 184300 |
| 247 | 2025-04-01 | 3.5399999618530273 | 3.640000104904175 | 3.5 | 3.569999933242798 | 388800 |
| 248 | 2025-04-02 | 3.559999942779541 | 3.5999999046325684 | 3.5199999809265137 | 3.569999933242798 | 259500 |
| 249 | 2025-04-03 | 3.9600000381469727 | 3.9600000381469727 | 3.5 | 3.5 | 750800 |
| 250 | 2025-04-04 | 3.6700000762939453 | 3.799999952316284 | 3.619999885559082 | 3.7799999713897705 | 337900 |
| 251 | 2025-04-07 | 3.559999942779541 | 3.700000047683716 | 3.5 | 3.5899999141693115 | 395500 |
| 252 | 2025-04-08 | 3.549999952316284 | 3.690000057220459 | 3.5399999618530273 | 3.5899999141693115 | 373500 |
| 253 | 2025-04-09 | 3.6600000858306885 | 3.700000047683716 | 3.5 | 3.549999952316284 | 363000 |
| 254 | 2025-04-10 | 3.640000104904175 | 3.6700000762939453 | 3.569999933242798 | 3.619999885559082 | 229500 |
| 255 | 2025-04-11 | 3.7200000286102295 | 3.759999990463257 | 3.609999895095825 | 3.680000066757202 | 340100 |