ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | RAIL3.SA | RAIL3.SA | RAIL3.SA | RAIL3.SA | RAIL3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 22.615863800048828 | 22.735314623905097 | 22.34710276893348 | 22.416781625096956 | 7619100 |
| 5 | 2024-04-12 | 22.19778823852539 | 22.74526847853597 | 22.15797256392095 | 22.546184409694597 | 14857900 |
| 6 | 2024-04-15 | 21.570676803588867 | 22.30728482580026 | 21.431319093566994 | 22.197788397293703 | 15579400 |
| 7 | 2024-04-16 | 21.282005310058594 | 21.640355880772628 | 21.252144028236707 | 21.411410526641514 | 19214700 |
| 8 | 2024-04-17 | 21.0231990814209 | 21.391502154140323 | 21.003290294082966 | 21.282005722388163 | 8580700 |
| 9 | 2024-04-18 | 21.0032901763916 | 21.102832213917015 | 20.734527244654917 | 20.983381389165228 | 9850000 |
| 10 | 2024-04-19 | 21.152603149414062 | 21.481090557672466 | 20.913703388735815 | 21.003291036315975 | 10744700 |
| 11 | 2024-04-22 | 20.993335723876953 | 21.20237229334802 | 20.88383929304557 | 21.15260222402818 | 8107500 |
| 12 | 2024-04-23 | 20.993335723876953 | 21.013244511047468 | 20.68475711715976 | 20.844023617310985 | 7401400 |
| 13 | 2024-04-24 | 20.55535125732422 | 20.953517495269683 | 20.415993548694903 | 20.844022966463672 | 21231200 |
| 14 | 2024-04-25 | 20.505582809448242 | 20.714619388905582 | 20.197004187989364 | 20.495628415387436 | 9930400 |
| 15 | 2024-04-26 | 20.744482040405273 | 20.95351861451507 | 20.51553667868317 | 20.58521553671977 | 11120200 |
| 16 | 2024-04-29 | 20.734527587890625 | 20.84402402084181 | 20.535443509544194 | 20.734527587890625 | 10647300 |
| 17 | 2024-04-30 | 20.067598342895508 | 20.704664354223468 | 19.948149415074752 | 20.595169820155522 | 16254700 |
| 18 | 2024-05-02 | 20.530000686645508 | 20.6299991607666 | 20.200000762939453 | 20.59000015258789 | 11560800 |
| 19 | 2024-05-03 | 21.0 | 21.149999618530273 | 20.68000030517578 | 20.809999465942383 | 11830500 |
| 20 | 2024-05-06 | 20.799999237060547 | 21.09000015258789 | 20.719999313354492 | 20.899999618530273 | 9489600 |
| 21 | 2024-05-07 | 20.739999771118164 | 21.200000762939453 | 20.739999771118164 | 20.829999923706055 | 9236800 |
| 22 | 2024-05-08 | 20.670000076293945 | 20.860000610351562 | 20.56999969482422 | 20.600000381469727 | 8767300 |
| 23 | 2024-05-09 | 20.459999084472656 | 20.559999465942383 | 20.0 | 20.0 | 10775000 |
| 24 | 2024-05-10 | 20.979999542236328 | 21.440000534057617 | 20.809999465942383 | 21.0 | 17458500 |
| 25 | 2024-05-13 | 20.84000015258789 | 21.170000076293945 | 20.799999237060547 | 20.979999542236328 | 8199100 |
| 26 | 2024-05-14 | 20.639999389648438 | 20.989999771118164 | 20.6299991607666 | 20.799999237060547 | 5633200 |
| 27 | 2024-05-15 | 20.489999771118164 | 20.739999771118164 | 20.350000381469727 | 20.68000030517578 | 10991100 |
| 28 | 2024-05-16 | 21.040000915527344 | 21.170000076293945 | 20.530000686645508 | 20.700000762939453 | 9016900 |
| 29 | 2024-05-17 | 20.739999771118164 | 20.8700008392334 | 20.459999084472656 | 20.8700008392334 | 9154000 |
| 30 | 2024-05-20 | 20.309999465942383 | 20.639999389648438 | 20.190000534057617 | 20.600000381469727 | 9456500 |
| 31 | 2024-05-21 | 20.68000030517578 | 20.81999969482422 | 20.270000457763672 | 20.270000457763672 | 8736000 |
| 32 | 2024-05-22 | 20.489999771118164 | 20.81999969482422 | 20.389999389648438 | 20.540000915527344 | 9783100 |
| 33 | 2024-05-23 | 20.489999771118164 | 20.719999313354492 | 20.270000457763672 | 20.350000381469727 | 12625600 |
| 34 | 2024-05-24 | 20.31999969482422 | 20.610000610351562 | 20.270000457763672 | 20.479999542236328 | 8268200 |
| 35 | 2024-05-27 | 20.309999465942383 | 20.3799991607666 | 20.139999389648438 | 20.209999084472656 | 2079100 |
| 36 | 2024-05-28 | 20.139999389648438 | 20.600000381469727 | 19.989999771118164 | 20.5 | 9972200 |
| 37 | 2024-05-29 | 19.75 | 19.989999771118164 | 19.709999084472656 | 19.889999389648438 | 7340400 |
| 38 | 2024-05-31 | 19.709999084472656 | 19.829999923706055 | 19.450000762939453 | 19.610000610351562 | 11046300 |
| 39 | 2024-06-03 | 19.829999923706055 | 20.06999969482422 | 19.610000610351562 | 19.760000228881836 | 9028300 |
| 40 | 2024-06-04 | 19.860000610351562 | 19.979999542236328 | 19.6299991607666 | 19.75 | 6889800 |
| 41 | 2024-06-05 | 19.799999237060547 | 20.420000076293945 | 19.719999313354492 | 20.270000457763672 | 9910800 |
| 42 | 2024-06-06 | 20.5 | 20.5 | 19.6299991607666 | 19.649999618530273 | 24524700 |
| 43 | 2024-06-07 | 19.799999237060547 | 20.420000076293945 | 19.780000686645508 | 20.200000762939453 | 16215700 |
| 44 | 2024-06-10 | 19.600000381469727 | 19.84000015258789 | 19.40999984741211 | 19.729999542236328 | 8037700 |
| 45 | 2024-06-11 | 20.0 | 20.139999389648438 | 19.739999771118164 | 19.8700008392334 | 13275100 |
| 46 | 2024-06-12 | 19.600000381469727 | 20.239999771118164 | 19.479999542236328 | 20.1200008392334 | 12494800 |
| 47 | 2024-06-13 | 19.389999389648438 | 19.600000381469727 | 19.329999923706055 | 19.600000381469727 | 9953600 |
| 48 | 2024-06-14 | 19.770000457763672 | 19.799999237060547 | 19.239999771118164 | 19.329999923706055 | 9475500 |
| 49 | 2024-06-17 | 19.270000457763672 | 19.600000381469727 | 19.260000228881836 | 19.530000686645508 | 6933900 |
| 50 | 2024-06-18 | 19.5 | 19.559999465942383 | 19.15999984741211 | 19.270000457763672 | 14428500 |
| 51 | 2024-06-19 | 19.540000915527344 | 19.540000915527344 | 19.219999313354492 | 19.360000610351562 | 7186400 |
| 52 | 2024-06-20 | 19.600000381469727 | 19.93000030517578 | 19.260000228881836 | 19.739999771118164 | 18847600 |
| 53 | 2024-06-21 | 20.049999237060547 | 20.079999923706055 | 19.549999237060547 | 19.639999389648438 | 16798200 |
| 54 | 2024-06-24 | 20.260000228881836 | 20.489999771118164 | 20.049999237060547 | 20.09000015258789 | 7677700 |
| 55 | 2024-06-25 | 20.34000015258789 | 20.469999313354492 | 20.100000381469727 | 20.100000381469727 | 11046400 |
| 56 | 2024-06-26 | 20.600000381469727 | 20.6200008392334 | 20.040000915527344 | 20.049999237060547 | 11216800 |
| 57 | 2024-06-27 | 21.09000015258789 | 21.1200008392334 | 20.540000915527344 | 20.600000381469727 | 14283800 |
| 58 | 2024-06-28 | 20.719999313354492 | 21.209999084472656 | 20.540000915527344 | 20.989999771118164 | 14621500 |
| 59 | 2024-07-01 | 20.600000381469727 | 20.81999969482422 | 20.459999084472656 | 20.549999237060547 | 10526600 |
| 60 | 2024-07-02 | 20.690000534057617 | 21.059999465942383 | 20.6200008392334 | 20.6200008392334 | 12111700 |
| 61 | 2024-07-03 | 21.149999618530273 | 21.170000076293945 | 20.700000762939453 | 20.950000762939453 | 8030300 |
| 62 | 2024-07-04 | 21.350000381469727 | 21.469999313354492 | 21.139999389648438 | 21.200000762939453 | 3681800 |
| 63 | 2024-07-05 | 21.5 | 21.520000457763672 | 21.139999389648438 | 21.18000030517578 | 4954500 |
| 64 | 2024-07-08 | 21.399999618530273 | 21.5 | 21.229999542236328 | 21.450000762939453 | 10985100 |
| 65 | 2024-07-09 | 21.770000457763672 | 21.8799991607666 | 21.270000457763672 | 21.270000457763672 | 6775400 |
| 66 | 2024-07-10 | 22.350000381469727 | 22.360000610351562 | 21.90999984741211 | 21.940000534057617 | 19541300 |
| 67 | 2024-07-11 | 23.110000610351562 | 23.139999389648438 | 22.450000762939453 | 22.450000762939453 | 14239600 |
| 68 | 2024-07-12 | 22.780000686645508 | 23.3799991607666 | 22.780000686645508 | 23.100000381469727 | 10747500 |
| 69 | 2024-07-15 | 23.15999984741211 | 23.25 | 22.700000762939453 | 22.780000686645508 | 12879400 |
| 70 | 2024-07-16 | 22.809999465942383 | 23.56999969482422 | 22.809999465942383 | 23.239999771118164 | 12138100 |
| 71 | 2024-07-17 | 22.739999771118164 | 22.8799991607666 | 22.56999969482422 | 22.8799991607666 | 9882900 |
| 72 | 2024-07-18 | 22.649999618530273 | 22.770000457763672 | 22.399999618530273 | 22.700000762939453 | 9993000 |
| 73 | 2024-07-19 | 22.559999465942383 | 22.940000534057617 | 22.530000686645508 | 22.790000915527344 | 5186300 |
| 74 | 2024-07-22 | 22.670000076293945 | 22.950000762939453 | 22.469999313354492 | 22.530000686645508 | 8987300 |
| 75 | 2024-07-23 | 22.3700008392334 | 22.770000457763672 | 22.25 | 22.559999465942383 | 6033100 |
| 76 | 2024-07-24 | 22.100000381469727 | 22.309999465942383 | 21.969999313354492 | 22.18000030517578 | 4779700 |
| 77 | 2024-07-25 | 22.25 | 22.31999969482422 | 21.829999923706055 | 21.959999084472656 | 6940800 |
| 78 | 2024-07-26 | 22.579999923706055 | 22.729999542236328 | 22.1200008392334 | 22.239999771118164 | 5352900 |
| 79 | 2024-07-29 | 22.440000534057617 | 22.709999084472656 | 22.34000015258789 | 22.6200008392334 | 4213900 |
| 80 | 2024-07-30 | 22.190000534057617 | 22.350000381469727 | 21.979999542236328 | 22.260000228881836 | 5311200 |
| 81 | 2024-07-31 | 22.149999618530273 | 22.309999465942383 | 22.049999237060547 | 22.059999465942383 | 7590400 |
| 82 | 2024-08-01 | 22.899999618530273 | 22.950000762939453 | 22.299999237060547 | 22.3799991607666 | 14391700 |
| 83 | 2024-08-02 | 23.40999984741211 | 23.520000457763672 | 22.770000457763672 | 22.889999389648438 | 17154400 |
| 84 | 2024-08-05 | 22.690000534057617 | 23.010000228881836 | 22.520000457763672 | 22.84000015258789 | 15126200 |
| 85 | 2024-08-06 | 23.239999771118164 | 23.65999984741211 | 22.739999771118164 | 22.799999237060547 | 15529600 |
| 86 | 2024-08-07 | 23.18000030517578 | 23.610000610351562 | 23.18000030517578 | 23.399999618530273 | 5689200 |
| 87 | 2024-08-08 | 23.81999969482422 | 23.81999969482422 | 23.25 | 23.399999618530273 | 7908900 |
| 88 | 2024-08-09 | 23.579999923706055 | 24.100000381469727 | 23.219999313354492 | 23.989999771118164 | 14337400 |
| 89 | 2024-08-12 | 22.959999084472656 | 23.93000030517578 | 22.860000610351562 | 23.770000457763672 | 16722000 |
| 90 | 2024-08-13 | 23.06999969482422 | 23.350000381469727 | 22.889999389648438 | 23.1299991607666 | 14484000 |
| 91 | 2024-08-14 | 23.3799991607666 | 23.5 | 22.829999923706055 | 22.8799991607666 | 13069200 |
| 92 | 2024-08-15 | 23.850000381469727 | 24.399999618530273 | 23.850000381469727 | 24.100000381469727 | 23050400 |
| 93 | 2024-08-16 | 23.200000762939453 | 24.079999923706055 | 23.190000534057617 | 23.979999542236328 | 13150700 |
| 94 | 2024-08-19 | 23.600000381469727 | 23.670000076293945 | 23.190000534057617 | 23.479999542236328 | 10177200 |
| 95 | 2024-08-20 | 23.649999618530273 | 23.780000686645508 | 23.389999389648438 | 23.510000228881836 | 12144600 |
| 96 | 2024-08-21 | 23.5 | 23.84000015258789 | 23.420000076293945 | 23.84000015258789 | 10526600 |
| 97 | 2024-08-22 | 23.3799991607666 | 23.84000015258789 | 23.100000381469727 | 23.610000610351562 | 13105600 |
| 98 | 2024-08-23 | 23.610000610351562 | 23.770000457763672 | 23.229999542236328 | 23.399999618530273 | 8067300 |
| 99 | 2024-08-26 | 22.920000076293945 | 23.510000228881836 | 22.719999313354492 | 23.43000030517578 | 13842700 |
| 100 | 2024-08-27 | 22.850000381469727 | 23.040000915527344 | 22.739999771118164 | 22.799999237060547 | 7179300 |
| 101 | 2024-08-28 | 22.549999237060547 | 22.780000686645508 | 22.309999465942383 | 22.770000457763672 | 16197200 |
| 102 | 2024-08-29 | 22.040000915527344 | 22.639999389648438 | 21.899999618530273 | 22.540000915527344 | 10799100 |
| 103 | 2024-08-30 | 21.850000381469727 | 21.90999984741211 | 21.690000534057617 | 21.860000610351562 | 17572100 |
| 104 | 2024-09-02 | 21.479999542236328 | 21.770000457763672 | 21.3799991607666 | 21.700000762939453 | 10663700 |
| 105 | 2024-09-03 | 21.43000030517578 | 21.729999542236328 | 21.3799991607666 | 21.639999389648438 | 27721100 |
| 106 | 2024-09-04 | 21.670000076293945 | 21.940000534057617 | 21.420000076293945 | 21.540000915527344 | 16811600 |
| 107 | 2024-09-05 | 21.790000915527344 | 21.8799991607666 | 21.440000534057617 | 21.68000030517578 | 12702300 |
| 108 | 2024-09-06 | 21.600000381469727 | 21.899999618530273 | 21.559999465942383 | 21.56999969482422 | 14219300 |
| 109 | 2024-09-09 | 21.299999237060547 | 21.700000762939453 | 21.260000228881836 | 21.59000015258789 | 6408600 |
| 110 | 2024-09-10 | 21.600000381469727 | 21.6200008392334 | 21.049999237060547 | 21.329999923706055 | 14405300 |
| 111 | 2024-09-11 | 21.600000381469727 | 21.799999237060547 | 21.440000534057617 | 21.540000915527344 | 21452700 |
| 112 | 2024-09-12 | 21.100000381469727 | 21.510000228881836 | 20.979999542236328 | 21.43000030517578 | 10414900 |
| 113 | 2024-09-13 | 21.15999984741211 | 21.420000076293945 | 21.010000228881836 | 21.25 | 15107800 |
| 114 | 2024-09-16 | 21.110000610351562 | 21.25 | 21.010000228881836 | 21.15999984741211 | 7476500 |
| 115 | 2024-09-17 | 20.950000762939453 | 21.139999389648438 | 20.84000015258789 | 21.110000610351562 | 11385300 |
| 116 | 2024-09-18 | 20.649999618530273 | 21.049999237060547 | 20.649999618530273 | 20.84000015258789 | 17708700 |
| 117 | 2024-09-19 | 20.479999542236328 | 20.760000228881836 | 20.3799991607666 | 20.68000030517578 | 8858100 |
| 118 | 2024-09-20 | 19.920000076293945 | 20.440000534057617 | 19.739999771118164 | 20.389999389648438 | 22520400 |
| 119 | 2024-09-23 | 19.799999237060547 | 19.959999084472656 | 19.549999237060547 | 19.829999923706055 | 9718200 |
| 120 | 2024-09-24 | 20.030000686645508 | 20.170000076293945 | 19.8700008392334 | 19.90999984741211 | 19406700 |
| 121 | 2024-09-25 | 19.829999923706055 | 20.239999771118164 | 19.770000457763672 | 20.020000457763672 | 8690600 |
| 122 | 2024-09-26 | 20.18000030517578 | 20.389999389648438 | 19.899999618530273 | 19.989999771118164 | 13721700 |
| 123 | 2024-09-27 | 20.06999969482422 | 20.350000381469727 | 20.040000915527344 | 20.09000015258789 | 8055400 |
| 124 | 2024-09-30 | 20.0 | 20.239999771118164 | 20.0 | 20.100000381469727 | 10589400 |
| 125 | 2024-10-01 | 19.860000610351562 | 20.25 | 19.709999084472656 | 20.0 | 19370900 |
| 126 | 2024-10-02 | 20.049999237060547 | 20.1200008392334 | 19.889999389648438 | 20.040000915527344 | 11942400 |
| 127 | 2024-10-03 | 19.770000457763672 | 19.84000015258789 | 19.479999542236328 | 19.610000610351562 | 21292200 |
| 128 | 2024-10-04 | 19.950000762939453 | 19.989999771118164 | 19.600000381469727 | 19.600000381469727 | 7223900 |
| 129 | 2024-10-07 | 19.93000030517578 | 20.170000076293945 | 19.860000610351562 | 20.100000381469727 | 6439700 |
| 130 | 2024-10-08 | 19.649999618530273 | 19.809999465942383 | 19.59000015258789 | 19.780000686645508 | 10457100 |
| 131 | 2024-10-09 | 19.239999771118164 | 19.549999237060547 | 19.18000030517578 | 19.5 | 15516100 |
| 132 | 2024-10-10 | 19.270000457763672 | 19.530000686645508 | 19.15999984741211 | 19.260000228881836 | 9842800 |
| 133 | 2024-10-11 | 19.1299991607666 | 19.360000610351562 | 18.969999313354492 | 19.34000015258789 | 11185600 |
| 134 | 2024-10-14 | 19.100000381469727 | 19.18000030517578 | 18.93000030517578 | 19.1299991607666 | 9679200 |
| 135 | 2024-10-15 | 19.100000381469727 | 19.299999237060547 | 18.979999542236328 | 19.100000381469727 | 13938900 |
| 136 | 2024-10-16 | 19.25 | 19.3799991607666 | 18.780000686645508 | 18.979999542236328 | 13468400 |
| 137 | 2024-10-17 | 19.450000762939453 | 19.450000762939453 | 18.920000076293945 | 18.920000076293945 | 11670900 |
| 138 | 2024-10-18 | 19.190000534057617 | 19.5 | 18.989999771118164 | 19.5 | 16260400 |
| 139 | 2024-10-21 | 19.149999618530273 | 19.3799991607666 | 19.030000686645508 | 19.350000381469727 | 27629300 |
| 140 | 2024-10-22 | 18.899999618530273 | 19.030000686645508 | 18.729999542236328 | 19.010000228881836 | 16351300 |
| 141 | 2024-10-23 | 19.0 | 19.06999969482422 | 18.81999969482422 | 18.899999618530273 | 17921900 |
| 142 | 2024-10-24 | 19.100000381469727 | 19.170000076293945 | 18.780000686645508 | 19.0 | 13823000 |
| 143 | 2024-10-25 | 19.219999313354492 | 19.219999313354492 | 18.81999969482422 | 19.0 | 22295900 |
| 144 | 2024-10-28 | 19.799999237060547 | 19.860000610351562 | 19.43000030517578 | 19.450000762939453 | 18662400 |
| 145 | 2024-10-29 | 19.899999618530273 | 20.100000381469727 | 19.739999771118164 | 19.8700008392334 | 15548900 |
| 146 | 2024-10-30 | 19.780000686645508 | 20.139999389648438 | 19.780000686645508 | 19.799999237060547 | 13460400 |
| 147 | 2024-10-31 | 19.899999618530273 | 20.06999969482422 | 19.709999084472656 | 19.709999084472656 | 11654100 |
| 148 | 2024-11-01 | 19.450000762939453 | 19.959999084472656 | 19.329999923706055 | 19.950000762939453 | 16370200 |
| 149 | 2024-11-04 | 20.459999084472656 | 20.459999084472656 | 19.540000915527344 | 19.56999969482422 | 12974100 |
| 150 | 2024-11-05 | 20.469999313354492 | 20.610000610351562 | 20.190000534057617 | 20.479999542236328 | 10429200 |
| 151 | 2024-11-06 | 20.700000762939453 | 20.780000686645508 | 19.899999618530273 | 19.899999618530273 | 15020300 |
| 152 | 2024-11-07 | 20.100000381469727 | 20.690000534057617 | 20.030000686645508 | 20.260000228881836 | 15678700 |
| 153 | 2024-11-08 | 19.450000762939453 | 19.719999313354492 | 18.860000610351562 | 19.510000228881836 | 25591900 |
| 154 | 2024-11-11 | 19.719999313354492 | 19.81999969482422 | 19.209999084472656 | 19.209999084472656 | 10037700 |
| 155 | 2024-11-12 | 19.959999084472656 | 20.06999969482422 | 19.610000610351562 | 19.610000610351562 | 19037000 |
| 156 | 2024-11-13 | 20.079999923706055 | 20.149999618530273 | 19.770000457763672 | 19.790000915527344 | 23789400 |
| 157 | 2024-11-14 | 20.110000610351562 | 20.549999237060547 | 19.829999923706055 | 20.040000915527344 | 14210100 |
| 158 | 2024-11-18 | 20.170000076293945 | 20.3700008392334 | 19.889999389648438 | 19.889999389648438 | 12407300 |
| 159 | 2024-11-19 | 20.40999984741211 | 20.420000076293945 | 19.8700008392334 | 19.979999542236328 | 11688200 |
| 160 | 2024-11-21 | 19.90999984741211 | 20.149999618530273 | 19.889999389648438 | 20.020000457763672 | 12943600 |
| 161 | 2024-11-22 | 20.15999984741211 | 20.270000457763672 | 19.93000030517578 | 20.1200008392334 | 7077700 |
| 162 | 2024-11-25 | 20.34000015258789 | 20.479999542236328 | 20.1200008392334 | 20.15999984741211 | 20681600 |
| 163 | 2024-11-26 | 20.780000686645508 | 20.850000381469727 | 20.280000686645508 | 20.420000076293945 | 14171700 |
| 164 | 2024-11-27 | 20.239999771118164 | 20.829999923706055 | 20.170000076293945 | 20.700000762939453 | 24394500 |
| 165 | 2024-11-28 | 19.420000076293945 | 20.059999465942383 | 19.270000457763672 | 20.059999465942383 | 12290100 |
| 166 | 2024-11-29 | 19.450000762939453 | 19.709999084472656 | 18.739999771118164 | 19.260000228881836 | 23318000 |
| 167 | 2024-12-02 | 18.860000610351562 | 19.510000228881836 | 18.860000610351562 | 19.15999984741211 | 16243400 |
| 168 | 2024-12-03 | 18.760000228881836 | 19.1299991607666 | 18.600000381469727 | 18.899999618530273 | 9870100 |
| 169 | 2024-12-04 | 19.280000686645508 | 19.3700008392334 | 18.59000015258789 | 18.59000015258789 | 11663300 |
| 170 | 2024-12-05 | 19.719999313354492 | 20.040000915527344 | 19.520000457763672 | 19.530000686645508 | 10765300 |
| 171 | 2024-12-06 | 19.200000762939453 | 19.90999984741211 | 19.110000610351562 | 19.530000686645508 | 11268300 |
| 172 | 2024-12-09 | 19.1299991607666 | 19.450000762939453 | 19.049999237060547 | 19.239999771118164 | 6283000 |
| 173 | 2024-12-10 | 19.579999923706055 | 19.84000015258789 | 19.239999771118164 | 19.31999969482422 | 7494800 |
| 174 | 2024-12-11 | 19.860000610351562 | 20.399999618530273 | 19.489999771118164 | 19.700000762939453 | 12673900 |
| 175 | 2024-12-12 | 19.3700008392334 | 19.729999542236328 | 19.260000228881836 | 19.700000762939453 | 14438700 |
| 176 | 2024-12-13 | 19.010000228881836 | 19.530000686645508 | 19.010000228881836 | 19.489999771118164 | 16330900 |
| 177 | 2024-12-16 | 18.5 | 19.09000015258789 | 18.440000534057617 | 19.049999237060547 | 12335200 |
| 178 | 2024-12-17 | 18.90999984741211 | 19.010000228881836 | 18.59000015258789 | 18.700000762939453 | 14291900 |
| 179 | 2024-12-18 | 18.149999618530273 | 18.93000030517578 | 18.040000915527344 | 18.690000534057617 | 15028100 |
| 180 | 2024-12-19 | 18.5 | 18.700000762939453 | 17.969999313354492 | 18.190000534057617 | 10811900 |
| 181 | 2024-12-20 | 18.649999618530273 | 18.93000030517578 | 18.329999923706055 | 18.489999771118164 | 24110700 |
| 182 | 2024-12-23 | 18.190000534057617 | 18.6299991607666 | 18.079999923706055 | 18.559999465942383 | 16010700 |
| 183 | 2024-12-26 | 17.959999084472656 | 18.399999618530273 | 17.959999084472656 | 18.260000228881836 | 9938700 |
| 184 | 2024-12-27 | 17.850000381469727 | 18.260000228881836 | 17.780000686645508 | 18.110000610351562 | 8113400 |
| 185 | 2024-12-30 | 17.84000015258789 | 17.969999313354492 | 17.670000076293945 | 17.81999969482422 | 6007300 |
| 186 | 2025-01-02 | 17.790000915527344 | 17.90999984741211 | 17.389999389648438 | 17.760000228881836 | 9388300 |
| 187 | 2025-01-03 | 17.59000015258789 | 17.920000076293945 | 17.559999465942383 | 17.770000457763672 | 5476600 |
| 188 | 2025-01-06 | 17.969999313354492 | 18.239999771118164 | 17.760000228881836 | 18.239999771118164 | 8743400 |
| 189 | 2025-01-07 | 18.299999237060547 | 18.5 | 17.889999389648438 | 17.920000076293945 | 9538800 |
| 190 | 2025-01-08 | 18.0 | 18.15999984741211 | 17.829999923706055 | 18.15999984741211 | 9107900 |
| 191 | 2025-01-09 | 17.850000381469727 | 18.040000915527344 | 17.81999969482422 | 17.979999542236328 | 9190600 |
| 192 | 2025-01-10 | 17.209999084472656 | 17.850000381469727 | 17.18000030517578 | 17.760000228881836 | 15867400 |
| 193 | 2025-01-13 | 17.110000610351562 | 17.40999984741211 | 17.010000228881836 | 17.200000762939453 | 9326300 |
| 194 | 2025-01-14 | 17.260000228881836 | 17.459999084472656 | 16.959999084472656 | 17.010000228881836 | 23596600 |
| 195 | 2025-01-15 | 17.350000381469727 | 17.469999313354492 | 16.809999465942383 | 16.899999618530273 | 28975200 |
| 196 | 2025-01-16 | 16.90999984741211 | 17.649999618530273 | 16.84000015258789 | 17.270000457763672 | 21594200 |
| 197 | 2025-01-17 | 17.06999969482422 | 17.290000915527344 | 16.940000534057617 | 16.950000762939453 | 8985100 |
| 198 | 2025-01-20 | 16.969999313354492 | 17.170000076293945 | 16.760000228881836 | 17.170000076293945 | 5948800 |
| 199 | 2025-01-21 | 16.8700008392334 | 17.059999465942383 | 16.809999465942383 | 17.020000457763672 | 9153300 |
| 200 | 2025-01-22 | 16.989999771118164 | 17.049999237060547 | 16.579999923706055 | 16.950000762939453 | 15759400 |
| 201 | 2025-01-23 | 16.780000686645508 | 17.18000030517578 | 16.690000534057617 | 17.030000686645508 | 11324800 |
| 202 | 2025-01-24 | 16.700000762939453 | 17.09000015258789 | 16.670000076293945 | 16.760000228881836 | 6301200 |
| 203 | 2025-01-27 | 17.3799991607666 | 17.459999084472656 | 16.6299991607666 | 16.790000915527344 | 17015200 |
| 204 | 2025-01-28 | 17.579999923706055 | 17.729999542236328 | 17.190000534057617 | 17.299999237060547 | 16307800 |
| 205 | 2025-01-29 | 17.90999984741211 | 17.90999984741211 | 17.6299991607666 | 17.670000076293945 | 12549700 |
| 206 | 2025-01-30 | 18.31999969482422 | 18.399999618530273 | 17.889999389648438 | 17.989999771118164 | 14879900 |
| 207 | 2025-01-31 | 18.399999618530273 | 18.510000228881836 | 18.200000762939453 | 18.420000076293945 | 12925600 |
| 208 | 2025-02-03 | 18.649999618530273 | 18.649999618530273 | 18.260000228881836 | 18.5 | 17691900 |
| 209 | 2025-02-04 | 18.729999542236328 | 19.0 | 18.459999084472656 | 18.6200008392334 | 20176700 |
| 210 | 2025-02-05 | 18.469999313354492 | 18.790000915527344 | 18.450000762939453 | 18.790000915527344 | 7394700 |
| 211 | 2025-02-06 | 18.8700008392334 | 18.899999618530273 | 18.219999313354492 | 18.399999618530273 | 18351300 |
| 212 | 2025-02-07 | 18.450000762939453 | 18.889999389648438 | 18.31999969482422 | 18.8799991607666 | 11831500 |
| 213 | 2025-02-10 | 18.43000030517578 | 18.860000610351562 | 18.309999465942383 | 18.6200008392334 | 12360700 |
| 214 | 2025-02-11 | 18.770000457763672 | 18.950000762939453 | 18.219999313354492 | 18.299999237060547 | 20393000 |
| 215 | 2025-02-12 | 18.56999969482422 | 18.729999542236328 | 18.3799991607666 | 18.420000076293945 | 12885800 |
| 216 | 2025-02-13 | 18.790000915527344 | 18.81999969482422 | 18.43000030517578 | 18.56999969482422 | 6900700 |
| 217 | 2025-02-14 | 19.729999542236328 | 19.899999618530273 | 18.899999618530273 | 18.979999542236328 | 22834200 |
| 218 | 2025-02-17 | 19.3700008392334 | 20.06999969482422 | 19.34000015258789 | 19.729999542236328 | 11420400 |
| 219 | 2025-02-18 | 19.020000457763672 | 19.459999084472656 | 19.020000457763672 | 19.399999618530273 | 8719700 |
| 220 | 2025-02-19 | 18.649999618530273 | 18.959999084472656 | 18.43000030517578 | 18.889999389648438 | 8364600 |
| 221 | 2025-02-20 | 18.489999771118164 | 18.65999984741211 | 18.3799991607666 | 18.549999237060547 | 6345400 |
| 222 | 2025-02-21 | 18.06999969482422 | 18.5 | 17.739999771118164 | 18.5 | 26566200 |
| 223 | 2025-02-24 | 18.0 | 18.260000228881836 | 17.860000610351562 | 18.1299991607666 | 14206900 |
| 224 | 2025-02-25 | 17.979999542236328 | 18.190000534057617 | 17.84000015258789 | 18.06999969482422 | 17814400 |
| 225 | 2025-02-26 | 17.399999618530273 | 18.200000762939453 | 17.3799991607666 | 18.18000030517578 | 11325200 |
| 226 | 2025-02-27 | 17.450000762939453 | 17.670000076293945 | 17.329999923706055 | 17.469999313354492 | 11911500 |
| 227 | 2025-02-28 | 16.93000030517578 | 17.59000015258789 | 16.93000030517578 | 17.040000915527344 | 17088900 |
| 228 | 2025-03-05 | 17.469999313354492 | 17.530000686645508 | 17.0 | 17.059999465942383 | 13033800 |
| 229 | 2025-03-06 | 17.959999084472656 | 17.979999542236328 | 17.360000610351562 | 17.56999969482422 | 13002600 |
| 230 | 2025-03-07 | 17.8700008392334 | 18.110000610351562 | 17.68000030517578 | 17.850000381469727 | 11497400 |
| 231 | 2025-03-10 | 17.34000015258789 | 17.860000610351562 | 17.280000686645508 | 17.649999618530273 | 12045900 |
| 232 | 2025-03-11 | 17.389999389648438 | 17.469999313354492 | 17.209999084472656 | 17.260000228881836 | 7080300 |
| 233 | 2025-03-12 | 17.510000228881836 | 17.559999465942383 | 17.219999313354492 | 17.389999389648438 | 5692400 |
| 234 | 2025-03-13 | 17.799999237060547 | 18.1299991607666 | 17.329999923706055 | 17.5 | 16793700 |
| 235 | 2025-03-14 | 18.0 | 18.09000015258789 | 17.649999618530273 | 18.09000015258789 | 12174600 |
| 236 | 2025-03-17 | 18.15999984741211 | 18.309999465942383 | 17.969999313354492 | 18.049999237060547 | 12419800 |
| 237 | 2025-03-18 | 18.049999237060547 | 18.5 | 17.979999542236328 | 18.100000381469727 | 6653000 |
| 238 | 2025-03-19 | 18.200000762939453 | 18.399999618530273 | 17.90999984741211 | 18.110000610351562 | 10306900 |
| 239 | 2025-03-20 | 18.190000534057617 | 18.5 | 18.149999618530273 | 18.239999771118164 | 6280100 |
| 240 | 2025-03-21 | 17.780000686645508 | 18.299999237060547 | 17.690000534057617 | 18.170000076293945 | 10549700 |
| 241 | 2025-03-24 | 17.079999923706055 | 17.84000015258789 | 16.979999542236328 | 17.84000015258789 | 12449100 |
| 242 | 2025-03-25 | 17.049999237060547 | 17.559999465942383 | 16.959999084472656 | 17.09000015258789 | 9494400 |
| 243 | 2025-03-26 | 17.079999923706055 | 17.299999237060547 | 16.969999313354492 | 17.139999389648438 | 6092500 |
| 244 | 2025-03-27 | 17.31999969482422 | 17.40999984741211 | 17.09000015258789 | 17.15999984741211 | 8341700 |
| 245 | 2025-03-28 | 16.979999542236328 | 17.299999237060547 | 16.75 | 17.25 | 10512600 |
| 246 | 2025-03-31 | 16.219999313354492 | 16.6299991607666 | 16.010000228881836 | 16.610000610351562 | 16101600 |
| 247 | 2025-04-01 | 16.290000915527344 | 16.56999969482422 | 15.949999809265137 | 16.219999313354492 | 11049300 |
| 248 | 2025-04-02 | 16.8700008392334 | 17.020000457763672 | 16.15999984741211 | 16.209999084472656 | 13619500 |
| 249 | 2025-04-03 | 17.649999618530273 | 17.760000228881836 | 16.780000686645508 | 16.790000915527344 | 17746400 |
| 250 | 2025-04-04 | 17.06999969482422 | 17.6200008392334 | 17.010000228881836 | 17.520000457763672 | 13689600 |
| 251 | 2025-04-07 | 17.040000915527344 | 17.479999542236328 | 16.649999618530273 | 16.90999984741211 | 21656100 |
| 252 | 2025-04-08 | 16.84000015258789 | 17.360000610351562 | 16.799999237060547 | 17.040000915527344 | 8335300 |
| 253 | 2025-04-09 | 17.170000076293945 | 17.3799991607666 | 16.420000076293945 | 16.729999542236328 | 15815900 |
| 254 | 2025-04-10 | 17.18000030517578 | 17.479999542236328 | 16.84000015258789 | 17.040000915527344 | 14448600 |
| 255 | 2025-04-11 | 17.770000457763672 | 17.899999618530273 | 17.25 | 17.25 | 14529200 |