ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | RANI3.SA | RANI3.SA | RANI3.SA | RANI3.SA | RANI3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 8.750151634216309 | 8.842648304175201 | 8.66690480767603 | 8.805649812614368 | 569000 |
| 5 | 2024-04-12 | 8.611408233642578 | 8.787150862767911 | 8.583658701059345 | 8.787150862767911 | 655100 |
| 6 | 2024-04-15 | 8.49116325378418 | 8.639157238511041 | 8.454164757602463 | 8.62990739393718 | 809500 |
| 7 | 2024-04-16 | 8.42641544342041 | 8.518912127341448 | 8.333919641613125 | 8.481913630195782 | 1494200 |
| 8 | 2024-04-17 | 8.417166709899902 | 8.583659510531742 | 8.417166709899902 | 8.463414171005882 | 764500 |
| 9 | 2024-04-18 | 8.38941764831543 | 8.481914339976747 | 8.343170184598598 | 8.407917339493224 | 531900 |
| 10 | 2024-04-19 | 8.602158546447754 | 8.629907197423737 | 8.361667885686 | 8.361667885686 | 893700 |
| 11 | 2024-04-22 | 8.509660720825195 | 8.648405721244131 | 8.49116191670416 | 8.602157387771154 | 514000 |
| 12 | 2024-04-23 | 8.463414192199707 | 8.54666103378098 | 8.435665539043876 | 8.481913882379446 | 491300 |
| 13 | 2024-04-24 | 8.398666381835938 | 8.49116306124976 | 8.370917730857276 | 8.472663372521511 | 604600 |
| 14 | 2024-04-25 | 8.343169212341309 | 8.435665011109956 | 8.278421182878159 | 8.417166204201715 | 946200 |
| 15 | 2024-04-26 | 8.694655418395996 | 8.694655418395996 | 8.380168610199037 | 8.407917264604748 | 881600 |
| 16 | 2024-04-29 | 8.646905899047852 | 8.724110342046975 | 8.482846227587325 | 8.714459556584695 | 1542600 |
| 17 | 2024-04-30 | 8.695158958435059 | 8.82061640915244 | 8.367039613535688 | 8.482846278732602 | 1147800 |
| 18 | 2024-05-02 | 8.608304023742676 | 8.820616710703481 | 8.318786890677869 | 8.704810041547477 | 2353000 |
| 19 | 2024-05-03 | 8.772363662719727 | 8.839917322672376 | 8.627604636657434 | 8.646906208272243 | 753700 |
| 20 | 2024-05-06 | 8.675857543945312 | 8.839917219355366 | 8.666206758250702 | 8.772363560192256 | 573900 |
| 21 | 2024-05-07 | 8.4828462600708 | 8.753061811602473 | 8.4828462600708 | 8.685508153806946 | 1007500 |
| 22 | 2024-05-08 | 8.695158958435059 | 8.733761180167363 | 8.463545628041231 | 8.51179771494444 | 932300 |
| 23 | 2024-05-09 | 8.74661922454834 | 8.756315438331384 | 8.572074429673085 | 8.601164920562285 | 683000 |
| 24 | 2024-05-10 | 8.542984962463379 | 8.746620272628821 | 8.542984962463379 | 8.746620272628821 | 464800 |
| 25 | 2024-05-13 | 8.620559692382812 | 8.678740677500084 | 8.57207492160503 | 8.57207492160503 | 414200 |
| 26 | 2024-05-14 | 8.66904354095459 | 8.707831172634272 | 8.572074924140427 | 8.63995304838735 | 822500 |
| 27 | 2024-05-15 | 8.504196166992188 | 8.717527662968786 | 8.484801890210669 | 8.669042895785008 | 1091700 |
| 28 | 2024-05-16 | 8.601165771484375 | 8.601165771484375 | 8.494500011158074 | 8.53328764443765 | 676900 |
| 29 | 2024-05-17 | 8.610862731933594 | 8.620559871244366 | 8.475105555893094 | 8.620559871244366 | 970100 |
| 30 | 2024-05-20 | 8.649649620056152 | 8.71752773985006 | 8.533286732650872 | 8.601164852444779 | 1083500 |
| 31 | 2024-05-21 | 8.620559692382812 | 8.688437816609659 | 8.57207492160503 | 8.659347324051023 | 462000 |
| 32 | 2024-05-22 | 8.552680015563965 | 8.6399524116036 | 8.494499034717553 | 8.6399524116036 | 586900 |
| 33 | 2024-05-23 | 8.465408325195312 | 8.572075006922095 | 8.387833061086795 | 8.55268072850992 | 821100 |
| 34 | 2024-05-24 | 8.475104331970215 | 8.54298337257284 | 8.436316705098703 | 8.465407194059845 | 373200 |
| 35 | 2024-05-27 | 8.387833595275879 | 8.513893638673027 | 8.339349745697874 | 8.504197423619518 | 561200 |
| 36 | 2024-05-28 | 8.300561904907227 | 8.504197212293096 | 8.300561904907227 | 8.397530526423752 | 710300 |
| 37 | 2024-05-29 | 8.339348793029785 | 8.407226914500873 | 8.25207639412693 | 8.27146974678865 | 577600 |
| 38 | 2024-05-31 | 8.22298526763916 | 8.378136718248458 | 8.203591914294298 | 8.339349086788653 | 698300 |
| 39 | 2024-06-03 | 8.310256958007812 | 8.387832214284641 | 8.155106445454155 | 8.22298456350388 | 827600 |
| 40 | 2024-06-04 | 8.135713577270508 | 8.319954590684809 | 8.07753166922017 | 8.31025745188141 | 968500 |
| 41 | 2024-06-05 | 8.087228775024414 | 8.164804035594955 | 8.048441144739144 | 8.135713544073516 | 545600 |
| 42 | 2024-06-06 | 8.213289260864258 | 8.242379754001576 | 8.038744452500143 | 8.067834945637461 | 471000 |
| 43 | 2024-06-07 | 8.03874397277832 | 8.184197354554906 | 8.03874397277832 | 8.184197354554906 | 474800 |
| 44 | 2024-06-10 | 8.048441886901855 | 8.08722952076381 | 7.990259973723854 | 8.058139026559878 | 401200 |
| 45 | 2024-06-11 | 8.077530860900879 | 8.145408976191991 | 8.029046096505816 | 8.048440372171825 | 303800 |
| 46 | 2024-06-12 | 8.009653091430664 | 8.203591232614336 | 8.009653091430664 | 8.126015976140867 | 448100 |
| 47 | 2024-06-13 | 8.0193510055542 | 8.193894887121616 | 7.961169095184999 | 8.0193510055542 | 572800 |
| 48 | 2024-06-14 | 8.029047012329102 | 8.135713691119037 | 7.9902593813427805 | 8.048441290207297 | 330900 |
| 49 | 2024-06-17 | 8.077530860900879 | 8.087227998733884 | 7.951470843381698 | 8.029046096505816 | 482500 |
| 50 | 2024-06-18 | 7.990259647369385 | 8.145410176480231 | 7.970866293615578 | 8.096926329710666 | 434100 |
| 51 | 2024-06-19 | 7.9708662033081055 | 8.029047188680451 | 7.854503307793327 | 7.961169064156018 | 611900 |
| 52 | 2024-06-20 | 8.145410537719727 | 8.203592451101644 | 7.990260001728134 | 8.009654281112153 | 729700 |
| 53 | 2024-06-21 | 8.11631965637207 | 8.174501566979476 | 8.009653899156941 | 8.145410149290724 | 528000 |
| 54 | 2024-06-24 | 8.087228775024414 | 8.203591665880227 | 8.058138283502974 | 8.145409758067293 | 754400 |
| 55 | 2024-06-25 | 8.0193510055542 | 8.106622483952862 | 7.970866234374881 | 8.096926269533071 | 875000 |
| 56 | 2024-06-26 | 8.03874397277832 | 8.087228741627198 | 7.97086585125192 | 8.019350620100798 | 490000 |
| 57 | 2024-06-27 | 8.145410537719727 | 8.184198171717625 | 8.048441915110052 | 8.077532409415939 | 448000 |
| 58 | 2024-06-28 | 8.213289260864258 | 8.281167386441366 | 8.135713995984675 | 8.145410210517046 | 885600 |
| 59 | 2024-07-01 | 8.358742713928223 | 8.484802751494264 | 8.14541027152645 | 8.242379815737285 | 1798600 |
| 60 | 2024-07-02 | 8.45571231842041 | 8.484802811983005 | 8.300561786393082 | 8.378137052406746 | 791500 |
| 61 | 2024-07-03 | 8.572074890136719 | 8.649650153188356 | 8.465408209863154 | 8.465408209863154 | 1030400 |
| 62 | 2024-07-04 | 8.542984962463379 | 8.678741219393578 | 8.46540876951308 | 8.572075456838402 | 1219500 |
| 63 | 2024-07-05 | 8.727225303649902 | 8.736922442598775 | 8.484802378548517 | 8.533287148522808 | 740500 |
| 64 | 2024-07-08 | 8.804800033569336 | 8.804800033569336 | 8.601164751800374 | 8.717527637844064 | 995000 |
| 65 | 2024-07-09 | 8.678740501403809 | 8.824194810785812 | 8.59146810072862 | 8.824194810785812 | 832600 |
| 66 | 2024-07-10 | 8.523590087890625 | 8.736922522875611 | 8.513892948852654 | 8.678740613417858 | 683300 |
| 67 | 2024-07-11 | 8.523590087890625 | 8.601165350654242 | 8.426620547051064 | 8.562377719272433 | 1019600 |
| 68 | 2024-07-12 | 8.45571231842041 | 8.581772356885143 | 8.446015178976173 | 8.54298472387831 | 821900 |
| 69 | 2024-07-15 | 8.727225303649902 | 8.746619581547646 | 8.465408100650773 | 8.523590009573935 | 719600 |
| 70 | 2024-07-16 | 8.775710105895996 | 8.785407244880528 | 8.659347212391825 | 8.727225335743407 | 412500 |
| 71 | 2024-07-17 | 8.940557479858398 | 8.940557479858398 | 8.678740284379932 | 8.707830775620858 | 1471200 |
| 72 | 2024-07-18 | 8.572074890136719 | 8.969648344468883 | 8.552680611988768 | 8.950254066320932 | 997700 |
| 73 | 2024-07-19 | 8.630255699157715 | 8.649649976910414 | 8.562377576563394 | 8.59146806842238 | 416700 |
| 74 | 2024-07-22 | 8.843588829040527 | 8.872679323197037 | 8.610863026248177 | 8.639953520404687 | 923700 |
| 75 | 2024-07-23 | 8.513893127441406 | 8.766013199096712 | 8.475105495245982 | 8.756316059855331 | 789300 |
| 76 | 2024-07-24 | 8.523590087890625 | 8.552680580234462 | 8.446014825127007 | 8.513892948852654 | 648000 |
| 77 | 2024-07-25 | 8.387833595275879 | 8.513893638673027 | 8.368440240398707 | 8.45571264927136 | 640100 |
| 78 | 2024-07-26 | 8.465408325195312 | 8.48480260360749 | 8.3781368466508 | 8.40722733949897 | 419600 |
| 79 | 2024-07-29 | 8.290863990783691 | 8.513892631729254 | 8.290863990783691 | 8.513892631729254 | 513200 |
| 80 | 2024-07-30 | 8.397529602050781 | 8.416923879081304 | 8.242379084886707 | 8.339348620499267 | 675600 |
| 81 | 2024-07-31 | 8.184197425842285 | 8.44601462504472 | 8.184197425842285 | 8.397529855773522 | 1413100 |
| 82 | 2024-08-01 | 8.0193510055542 | 8.33934920065957 | 8.0193510055542 | 8.203592026311497 | 1674500 |
| 83 | 2024-08-02 | 8.048441886901855 | 8.18419814303363 | 8.02904760758581 | 8.058139026559878 | 768000 |
| 84 | 2024-08-05 | 7.796321392059326 | 7.980562411966399 | 7.728442805198533 | 7.91268428749065 | 1513500 |
| 85 | 2024-08-06 | 7.806018829345703 | 7.912684589705861 | 7.776928335569319 | 7.883594095929476 | 728900 |
| 86 | 2024-08-07 | 7.796321392059326 | 7.893290933970473 | 7.767230899394018 | 7.893290933970473 | 669100 |
| 87 | 2024-08-08 | 7.896435737609863 | 7.964676239560488 | 7.8086974181264255 | 7.8086974181264255 | 611400 |
| 88 | 2024-08-09 | 7.90618371963501 | 7.993922039151362 | 7.857441035198914 | 7.954927333778218 | 559800 |
| 89 | 2024-08-12 | 7.945178031921387 | 8.032916347096895 | 7.886686441609092 | 7.945178031921387 | 723000 |
| 90 | 2024-08-13 | 7.896435737609863 | 7.98417312738619 | 7.87693792007705 | 7.945178422027674 | 1091800 |
| 91 | 2024-08-14 | 7.8769378662109375 | 7.954927276394642 | 7.857440978518564 | 7.896435683610417 | 928100 |
| 92 | 2024-08-15 | 7.8866868019104 | 7.993922008853332 | 7.808697391459702 | 7.876937893177286 | 1177400 |
| 93 | 2024-08-16 | 7.867188930511475 | 7.9061836354695 | 7.837943134219731 | 7.8866867478440374 | 678800 |
| 94 | 2024-08-19 | 7.993921756744385 | 8.0134195735957 | 7.8866865531833925 | 7.906183440327628 | 836800 |
| 95 | 2024-08-20 | 7.974424839019775 | 8.052414246711802 | 7.886686522939478 | 8.003670634477515 | 1661900 |
| 96 | 2024-08-21 | 7.993921756744385 | 8.062163186016907 | 7.945178144323178 | 7.974424869600149 | 1027900 |
| 97 | 2024-08-22 | 7.847692012786865 | 8.023167719571402 | 7.828194195529084 | 8.023167719571402 | 1311000 |
| 98 | 2024-08-23 | 7.9646759033203125 | 7.9744248116751555 | 7.837942883828575 | 7.867188679186031 | 1371200 |
| 99 | 2024-08-26 | 7.857440948486328 | 7.9646761546522775 | 7.847692039823851 | 7.9646761546522775 | 1100100 |
| 100 | 2024-08-27 | 7.837943077087402 | 7.896435598951626 | 7.808697281008838 | 7.876937781761187 | 1258900 |
| 101 | 2024-08-28 | 7.867188930511475 | 7.9061836354695 | 7.808697337927989 | 7.847692042886013 | 1403600 |
| 102 | 2024-08-29 | 7.750204563140869 | 7.876937582552347 | 7.740456119645736 | 7.85744069556208 | 1848400 |
| 103 | 2024-08-30 | 7.789199352264404 | 7.876937668950638 | 7.701461500431712 | 7.750204648149087 | 4284300 |
| 104 | 2024-09-02 | 7.5649800300598145 | 7.84769186709959 | 7.5649800300598145 | 7.798948254567129 | 2900900 |
| 105 | 2024-09-03 | 7.720958709716797 | 7.818445933055939 | 7.603974599534065 | 7.603974599534065 | 1146700 |
| 106 | 2024-09-04 | 7.711209774017334 | 7.808696997009773 | 7.662466627374646 | 7.769701828900679 | 906800 |
| 107 | 2024-09-05 | 7.584477424621582 | 7.730707333331666 | 7.584477424621582 | 7.711209981180085 | 1571900 |
| 108 | 2024-09-06 | 7.457744598388672 | 7.623472328441196 | 7.438247245726819 | 7.594226067021639 | 1539200 |
| 109 | 2024-09-09 | 7.370006084442139 | 7.5064875494724905 | 7.370006084442139 | 7.477241753678472 | 1145300 |
| 110 | 2024-09-10 | 7.428498268127441 | 7.496739234238297 | 7.350508858202778 | 7.370006210683944 | 1331800 |
| 111 | 2024-09-11 | 7.447995662689209 | 7.545482425645831 | 7.409000957506561 | 7.545482425645831 | 947200 |
| 112 | 2024-09-12 | 7.389503479003906 | 7.486990240299431 | 7.379755035301127 | 7.467492888040326 | 744100 |
| 113 | 2024-09-13 | 7.496738910675049 | 7.535733613954348 | 7.3992521524768 | 7.3992521524768 | 712400 |
| 114 | 2024-09-16 | 7.5649800300598145 | 7.584477382102091 | 7.457744361400525 | 7.457744361400525 | 685800 |
| 115 | 2024-09-17 | 7.5649800300598145 | 7.574728473654183 | 7.496739065485078 | 7.5649800300598145 | 626700 |
| 116 | 2024-09-18 | 7.525984764099121 | 7.69171248674873 | 7.516236320630427 | 7.574728376003194 | 1075500 |
| 117 | 2024-09-19 | 7.486989974975586 | 7.642969252374379 | 7.486989974975586 | 7.5357335863227455 | 695200 |
| 118 | 2024-09-20 | 7.340760231018066 | 7.4967390469710695 | 7.311513970600108 | 7.486990138547237 | 1210100 |
| 119 | 2024-09-23 | 7.311513900756836 | 7.340760160895418 | 7.223775585194622 | 7.340760160895418 | 1208200 |
| 120 | 2024-09-24 | 7.3310112953186035 | 7.418749611392499 | 7.32126285178458 | 7.340760203706164 | 845900 |
| 121 | 2024-09-25 | 7.165283679962158 | 7.418749723630982 | 7.116540531847531 | 7.399252371414422 | 1253300 |
| 122 | 2024-09-26 | 7.311513900756836 | 7.370005956180466 | 7.165283529770992 | 7.1847808815788685 | 1211400 |
| 123 | 2024-09-27 | 7.389503479003906 | 7.428498183522116 | 7.2822678091520565 | 7.301765161411161 | 1130600 |
| 124 | 2024-09-30 | 7.223775863647461 | 7.409000945388877 | 7.223775863647461 | 7.399252501535936 | 760500 |
| 125 | 2024-10-01 | 7.350508689880371 | 7.350508689880371 | 7.214027225637557 | 7.282267725332194 | 1173200 |
| 126 | 2024-10-02 | 7.594225883483887 | 7.8086972224344615 | 7.399252361577495 | 7.399252361577495 | 1774200 |
| 127 | 2024-10-03 | 7.496738910675049 | 7.584477225480238 | 7.282267577785371 | 7.584477225480238 | 1338900 |
| 128 | 2024-10-04 | 7.409000873565674 | 7.525984987788238 | 7.350508816454391 | 7.496739191659372 | 925300 |
| 129 | 2024-10-07 | 7.496738910675049 | 7.516236262314699 | 7.3602574491975 | 7.447995299149159 | 1255900 |
| 130 | 2024-10-08 | 7.477241516113281 | 7.535733570696465 | 7.477241516113281 | 7.506487310978109 | 986600 |
| 131 | 2024-10-09 | 7.311513900756836 | 7.477241623550556 | 7.292016548948959 | 7.447995363411973 | 1446100 |
| 132 | 2024-10-10 | 7.389503479003906 | 7.409000831263011 | 7.301765161411161 | 7.321262978523812 | 1003700 |
| 133 | 2024-10-11 | 7.2822675704956055 | 7.418749496690062 | 7.272519127112305 | 7.418749496690062 | 546800 |
| 134 | 2024-10-14 | 7.360257625579834 | 7.370006069206506 | 7.194529900244522 | 7.311514012885845 | 1020900 |
| 135 | 2024-10-15 | 7.321262836456299 | 7.457744299621639 | 7.311513928089149 | 7.3895033356122015 | 542400 |
| 136 | 2024-10-16 | 7.126288890838623 | 7.3797549314951985 | 7.126288890838623 | 7.350508671091156 | 1306100 |
| 137 | 2024-10-17 | 7.126288890838623 | 7.27251926315176 | 7.058047926464882 | 7.175032503227515 | 1575900 |
| 138 | 2024-10-18 | 7.145786285400391 | 7.204278341703453 | 7.097043137574611 | 7.136037841776651 | 561800 |
| 139 | 2024-10-21 | 7.233524799346924 | 7.243273243236243 | 7.155535388818152 | 7.155535388818152 | 482100 |
| 140 | 2024-10-22 | 7.145786285400391 | 7.223775693804473 | 7.136037841776651 | 7.223775693804473 | 437900 |
| 141 | 2024-10-23 | 7.145786285400391 | 7.184780989602432 | 7.067796876996309 | 7.145786285400391 | 891100 |
| 142 | 2024-10-24 | 7.194530010223389 | 7.214027362628321 | 7.116540600603658 | 7.116540600603658 | 833900 |
| 143 | 2024-10-25 | 7.389503479003906 | 7.409000831263011 | 7.233524660931067 | 7.233524660931067 | 792300 |
| 144 | 2024-10-28 | 7.525984764099121 | 7.5649799325345 | 7.350508597980818 | 7.360257506303046 | 1165100 |
| 145 | 2024-10-29 | 7.409000873565674 | 7.555231248770654 | 7.409000873565674 | 7.525984987788238 | 431800 |
| 146 | 2024-10-30 | 7.662467002868652 | 7.759953765784833 | 7.3895036018497935 | 7.3895036018497935 | 1248900 |
| 147 | 2024-10-31 | 7.379755020141602 | 7.78919941674172 | 7.379755020141602 | 7.603974803087486 | 1791600 |
| 148 | 2024-11-01 | 7.06779670715332 | 7.418749501391646 | 7.038550447277822 | 7.311513834986194 | 1680600 |
| 149 | 2024-11-04 | 7.477241516113281 | 7.496738867641009 | 7.097042928895826 | 7.097042928895826 | 862400 |
| 150 | 2024-11-05 | 7.321262836456299 | 7.525984798777542 | 7.321262836456299 | 7.409000687492965 | 715600 |
| 151 | 2024-11-06 | 7.311513900756836 | 7.360257512703295 | 7.223775585194622 | 7.253021845333205 | 447700 |
| 152 | 2024-11-07 | 7.077545642852783 | 7.370005918474675 | 6.9995557711667455 | 7.301764955069467 | 1035900 |
| 153 | 2024-11-08 | 6.94106388092041 | 7.058047993948008 | 6.882571824406611 | 7.038550641776742 | 760900 |
| 154 | 2024-11-11 | 6.921566486358643 | 6.999555894566069 | 6.892320690707628 | 6.960561190462355 | 798000 |
| 155 | 2024-11-12 | 6.68759822845459 | 6.9508127122714995 | 6.6778493200504085 | 6.9508127122714995 | 1254800 |
| 156 | 2024-11-13 | 6.882571697235107 | 6.882571697235107 | 6.677849270792763 | 6.69734662260377 | 1157400 |
| 157 | 2024-11-14 | 6.707095623016357 | 6.911818052269294 | 6.707095623016357 | 6.8825717917245 | 777200 |
| 158 | 2024-11-18 | 6.6973466873168945 | 6.853325968165639 | 6.687598243743964 | 6.726592947742765 | 860000 |
| 159 | 2024-11-19 | 6.746090412139893 | 6.785085116788391 | 6.687598355167145 | 6.726593059815643 | 497200 |
| 160 | 2024-11-21 | 6.785085201263428 | 6.804582553830421 | 6.7265931435624475 | 6.755838939986162 | 466200 |
| 161 | 2024-11-22 | 6.970310211181641 | 6.98005865493781 | 6.785085131278924 | 6.8630745407424785 | 581200 |
| 162 | 2024-11-25 | 7.1067914962768555 | 7.145786200012935 | 6.911817977596455 | 6.970310033200575 | 640600 |
| 163 | 2024-11-26 | 7.087294101715088 | 7.2335244722712675 | 7.087294101715088 | 7.116540361767737 | 672800 |
| 164 | 2024-11-27 | 7.038550853729248 | 7.155535435133157 | 6.999556148212465 | 7.145786526327182 | 579700 |
| 165 | 2024-11-28 | 6.902069091796875 | 7.048299463711935 | 6.872823296325985 | 7.03855055531928 | 520200 |
| 166 | 2024-11-29 | 6.911818027496338 | 6.980058527100373 | 6.824079711029963 | 6.921566471073969 | 742300 |
| 167 | 2024-12-02 | 6.911818027496338 | 6.980058527100373 | 6.746090302994759 | 6.911818027496338 | 688900 |
| 168 | 2024-12-03 | 6.882571697235107 | 6.941063752668129 | 6.814330733469814 | 6.902069049046115 | 478300 |
| 169 | 2024-12-04 | 6.921566486358643 | 6.960561190462355 | 6.872823338655771 | 6.88257178225493 | 375900 |
| 170 | 2024-12-05 | 6.843576908111572 | 6.999555720650881 | 6.843576908111572 | 6.921566314381226 | 437400 |
| 171 | 2024-12-06 | 6.824079513549805 | 6.892320476032572 | 6.726592756326942 | 6.892320476032572 | 667000 |
| 172 | 2024-12-09 | 6.853325843811035 | 6.9118178987478895 | 6.77533597237503 | 6.824079583915842 | 529200 |
| 173 | 2024-12-10 | 6.833828449249268 | 6.921566298676795 | 6.73634122677986 | 6.853325800772443 | 711300 |
| 174 | 2024-12-11 | 7.0190534591674805 | 7.048299720557664 | 6.814331023996853 | 6.833828841492679 | 664800 |
| 175 | 2024-12-12 | 6.8143310546875 | 6.980058785319995 | 6.775336349227332 | 6.980058785319995 | 791700 |
| 176 | 2024-12-13 | 6.804582595825195 | 6.863074653887161 | 6.765587890450551 | 6.804582595825195 | 447900 |
| 177 | 2024-12-16 | 6.872823238372803 | 6.911817941907535 | 6.794833366449804 | 6.8045822747602545 | 447900 |
| 178 | 2024-12-17 | 6.843576908111572 | 6.960561017516054 | 6.804582204976745 | 6.872823167889457 | 754400 |
| 179 | 2024-12-18 | 6.726593017578125 | 6.863074482990877 | 6.648603608770838 | 6.843577130789055 | 789900 |
| 180 | 2024-12-19 | 6.6973466873168945 | 6.755838743315096 | 6.609608835746362 | 6.726592947742765 | 824200 |
| 181 | 2024-12-20 | 6.853325843811035 | 6.853325843811035 | 6.638854510855703 | 6.687598122396514 | 628700 |
| 182 | 2024-12-23 | 6.785085201263428 | 6.833828815107688 | 6.716844234852175 | 6.824079906397415 | 427000 |
| 183 | 2024-12-26 | 6.755838871002197 | 6.824079836716641 | 6.726593074877113 | 6.804582484348735 | 435900 |
| 184 | 2024-12-27 | 6.599860191345215 | 6.8240799807349335 | 6.580362838565828 | 6.8240799807349335 | 697400 |
| 185 | 2024-12-30 | 6.648603439331055 | 6.726592846150781 | 6.560865124232097 | 6.638854531051823 | 572000 |
| 186 | 2025-01-02 | 6.512121677398682 | 6.6973467557113056 | 6.482875881527687 | 6.668100959840312 | 913800 |
| 187 | 2025-01-03 | 6.2976508140563965 | 6.5316190408413 | 6.2976508140563965 | 6.512121688609224 | 793300 |
| 188 | 2025-01-06 | 6.512121677398682 | 6.5901115510462684 | 6.287901894689035 | 6.297650803215062 | 952800 |
| 189 | 2025-01-07 | 6.8143310546875 | 6.87282357773131 | 6.609609083448393 | 6.658352232846825 | 1034500 |
| 190 | 2025-01-08 | 6.726593017578125 | 6.90206918739452 | 6.726593017578125 | 6.824079778587233 | 742400 |
| 191 | 2025-01-09 | 6.785085201263428 | 6.863074611531402 | 6.716844234852175 | 6.746090496129441 | 378000 |
| 192 | 2025-01-10 | 6.755838871002197 | 6.824079836716641 | 6.7168441662663865 | 6.746090427245019 | 536200 |
| 193 | 2025-01-13 | 6.726593017578125 | 6.90206918739452 | 6.726593017578125 | 6.755838813454085 | 603700 |
| 194 | 2025-01-14 | 6.76558780670166 | 6.794833602943842 | 6.687598396917776 | 6.794833602943842 | 727800 |
| 195 | 2025-01-15 | 6.872823238372803 | 6.921566385364451 | 6.785084922992888 | 6.794833366449804 | 797600 |
| 196 | 2025-01-16 | 6.804582595825195 | 6.872823562657601 | 6.716844276305467 | 6.872823562657601 | 606300 |
| 197 | 2025-01-17 | 6.785085201263428 | 6.863074611531402 | 6.716844234852175 | 6.863074611531402 | 931000 |
| 198 | 2025-01-20 | 6.902069091796875 | 6.921566443728647 | 6.76558762827447 | 6.785084980206242 | 602900 |
| 199 | 2025-01-21 | 6.833828449249268 | 6.970309909911498 | 6.775335929826212 | 6.911817855341971 | 690800 |
| 200 | 2025-01-22 | 6.902069091796875 | 6.902069091796875 | 6.824079684069787 | 6.833828592462441 | 334300 |
| 201 | 2025-01-23 | 6.853325843811035 | 6.921566342143933 | 6.814330675666267 | 6.863074287207079 | 289100 |
| 202 | 2025-01-24 | 6.9313154220581055 | 6.9898074784436055 | 6.833828661415605 | 6.9118180699296055 | 581000 |
| 203 | 2025-01-27 | 7.1067914962768555 | 7.145786200012935 | 6.882571717367627 | 6.921566421103707 | 803900 |
| 204 | 2025-01-28 | 6.882571697235107 | 7.116540383820731 | 6.872823253756371 | 7.116540383820731 | 559100 |
| 205 | 2025-01-29 | 6.872823238372803 | 6.950812645442267 | 6.81433071821717 | 6.8923205901401685 | 872200 |
| 206 | 2025-01-30 | 7.116540431976318 | 7.12628887552102 | 6.8728233002627945 | 6.902069095750436 | 530500 |
| 207 | 2025-01-31 | 7.116540431976318 | 7.2822676910645425 | 7.0775457280904375 | 7.223775635235722 | 961500 |
| 208 | 2025-02-03 | 7.2822675704956055 | 7.2822675704956055 | 6.9995557395769215 | 7.0970429625311136 | 809900 |
| 209 | 2025-02-04 | 7.175032615661621 | 7.292016729403878 | 7.155535263371244 | 7.272519377113501 | 463000 |
| 210 | 2025-02-05 | 7.048299312591553 | 7.194529681371333 | 7.048299312591553 | 7.106791367132759 | 408400 |
| 211 | 2025-02-06 | 7.009305000305176 | 7.077545966834179 | 6.9703102951039035 | 7.038550796779353 | 451900 |
| 212 | 2025-02-07 | 6.872823238372803 | 7.08729410781383 | 6.853325886605436 | 7.067796756046464 | 514600 |
| 213 | 2025-02-10 | 6.9313154220581055 | 7.0093048305721055 | 6.843577105053084 | 6.863074457181584 | 637000 |
| 214 | 2025-02-11 | 7.028802394866943 | 7.028802394866943 | 6.87282357313068 | 6.9313156312817785 | 303500 |
| 215 | 2025-02-12 | 6.843576908111572 | 6.999555720650881 | 6.843576908111572 | 6.970309925726525 | 630200 |
| 216 | 2025-02-13 | 6.833828449249268 | 6.872823152295619 | 6.6875980803986845 | 6.843576892584092 | 1056100 |
| 217 | 2025-02-14 | 6.980058670043945 | 6.989807578674762 | 6.824079850779269 | 6.824079850779269 | 1153600 |
| 218 | 2025-02-17 | 7.038550853729248 | 7.214027493408332 | 6.970310351501656 | 7.009305057018439 | 764300 |
| 219 | 2025-02-18 | 6.999556064605713 | 7.0482996783462495 | 6.931315563193224 | 7.038550769656721 | 377000 |
| 220 | 2025-02-19 | 6.980058670043945 | 6.99955602245203 | 6.882571908003523 | 6.99955602245203 | 559400 |
| 221 | 2025-02-20 | 6.989807605743408 | 6.999556049558428 | 6.892320843325459 | 6.9800586970748375 | 522500 |
| 222 | 2025-02-21 | 7.028802394866943 | 7.087294453018042 | 6.687598489892089 | 6.96056142793055 | 2506100 |
| 223 | 2025-02-24 | 7.311513900756836 | 7.584477290920646 | 7.028802067115854 | 7.067796770731608 | 2872000 |
| 224 | 2025-02-25 | 7.360257625579834 | 7.467492829740943 | 7.30176510440563 | 7.311514012885845 | 867000 |
| 225 | 2025-02-26 | 7.097043037414551 | 7.4284980184541 | 7.087294129074856 | 7.399252223142084 | 714700 |
| 226 | 2025-02-27 | 7.204278469085693 | 7.214027377735349 | 7.028802297073832 | 7.1360379679523005 | 490600 |
| 227 | 2025-02-28 | 7.087294101715088 | 7.2627702674703825 | 7.058047841662439 | 7.204278212218618 | 568500 |
| 228 | 2025-03-05 | 7.058047771453857 | 7.204278140555438 | 7.058047771453857 | 7.165283437442153 | 405000 |
| 229 | 2025-03-06 | 7.370006084442139 | 7.428498140883718 | 7.136037858675821 | 7.136037858675821 | 1051400 |
| 230 | 2025-03-07 | 7.496738910675049 | 7.555230965593998 | 7.292016486031962 | 7.3700058925905605 | 936700 |
| 231 | 2025-03-10 | 7.496738910675049 | 7.5454820573474075 | 7.41874950411645 | 7.506487354068108 | 751300 |
| 232 | 2025-03-11 | 7.190000057220459 | 7.699999809265137 | 7.190000057220459 | 7.449999809265137 | 663600 |
| 233 | 2025-03-12 | 7.21999979019165 | 7.28000020980835 | 7.150000095367432 | 7.170000076293945 | 463200 |
| 234 | 2025-03-13 | 7.309999942779541 | 7.360000133514404 | 7.119999885559082 | 7.179999828338623 | 364600 |
| 235 | 2025-03-14 | 7.349999904632568 | 7.429999828338623 | 7.28000020980835 | 7.360000133514404 | 312500 |
| 236 | 2025-03-17 | 7.480000019073486 | 7.53000020980835 | 7.340000152587891 | 7.340000152587891 | 384600 |
| 237 | 2025-03-18 | 7.389999866485596 | 7.550000190734863 | 7.360000133514404 | 7.409999847412109 | 324800 |
| 238 | 2025-03-19 | 7.360000133514404 | 7.53000020980835 | 7.289999961853027 | 7.400000095367432 | 750600 |
| 239 | 2025-03-20 | 7.210000038146973 | 7.389999866485596 | 7.199999809265137 | 7.360000133514404 | 608500 |
| 240 | 2025-03-21 | 7.21999979019165 | 7.300000190734863 | 7.159999847412109 | 7.239999771118164 | 462000 |
| 241 | 2025-03-24 | 7.199999809265137 | 7.269999980926514 | 7.170000076293945 | 7.260000228881836 | 400000 |
| 242 | 2025-03-25 | 7.28000020980835 | 7.349999904632568 | 7.199999809265137 | 7.199999809265137 | 432300 |
| 243 | 2025-03-26 | 7.210000038146973 | 7.329999923706055 | 7.150000095367432 | 7.320000171661377 | 644100 |
| 244 | 2025-03-27 | 7.179999828338623 | 7.289999961853027 | 7.150000095367432 | 7.210000038146973 | 602300 |
| 245 | 2025-03-28 | 7.170000076293945 | 7.239999771118164 | 7.139999866485596 | 7.239999771118164 | 457700 |
| 246 | 2025-03-31 | 7.210000038146973 | 7.210000038146973 | 7.110000133514404 | 7.179999828338623 | 393100 |
| 247 | 2025-04-01 | 7.260000228881836 | 7.300000190734863 | 7.170000076293945 | 7.190000057220459 | 623200 |
| 248 | 2025-04-02 | 7.349999904632568 | 7.429999828338623 | 7.230000019073486 | 7.25 | 715200 |
| 249 | 2025-04-03 | 7.389999866485596 | 7.489999771118164 | 7.309999942779541 | 7.329999923706055 | 790800 |
| 250 | 2025-04-04 | 7.329999923706055 | 7.349999904632568 | 7.159999847412109 | 7.300000190734863 | 899000 |
| 251 | 2025-04-07 | 7.150000095367432 | 7.349999904632568 | 7.119999885559082 | 7.190000057220459 | 604200 |
| 252 | 2025-04-08 | 7.059999942779541 | 7.269999980926514 | 7.050000190734863 | 7.230000019073486 | 601600 |
| 253 | 2025-04-09 | 7.210000038146973 | 7.309999942779541 | 6.989999771118164 | 7.03000020980835 | 693200 |
| 254 | 2025-04-10 | 7.090000152587891 | 7.239999771118164 | 7.059999942779541 | 7.210000038146973 | 433800 |
| 255 | 2025-04-11 | 7.199999809265137 | 7.210000038146973 | 7.039999961853027 | 7.090000152587891 | 357500 |