ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | RDOR3.SA | RDOR3.SA | RDOR3.SA | RDOR3.SA | RDOR3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 24.136865615844727 | 24.313836830176996 | 23.753429234959004 | 24.294172945195346 | 6828900 |
| 5 | 2024-04-12 | 24.127037048339844 | 24.38266006798564 | 23.6747770419059 | 23.832084381034733 | 5577200 |
| 6 | 2024-04-15 | 23.566625595092773 | 23.891072189634684 | 23.43881409583437 | 23.891072189634684 | 7542400 |
| 7 | 2024-04-16 | 23.11436653137207 | 23.497802888308854 | 22.966891153723395 | 23.428981170422883 | 6284600 |
| 8 | 2024-04-17 | 22.97672462463379 | 23.53713222214293 | 22.681771974457043 | 23.18318979203135 | 5831200 |
| 9 | 2024-04-18 | 22.92756462097168 | 23.13403166099996 | 22.632613849789873 | 22.976724333002828 | 5524000 |
| 10 | 2024-04-19 | 24.038549423217773 | 24.36299601741544 | 23.38965623482244 | 23.566625570088327 | 8874000 |
| 11 | 2024-04-22 | 24.39249038696289 | 24.579293542959743 | 23.969726237983778 | 23.989390122878454 | 3436600 |
| 12 | 2024-04-23 | 24.186023712158203 | 24.618619776591434 | 23.98938862598369 | 24.09753811090479 | 4144700 |
| 13 | 2024-04-24 | 23.959896087646484 | 24.37282829274538 | 23.871410481178774 | 23.989390039634873 | 3650300 |
| 14 | 2024-04-25 | 24.530136108398438 | 24.579293946190294 | 23.625618016168584 | 23.812419299978686 | 4107300 |
| 15 | 2024-04-26 | 25.414989471435547 | 25.719772181176783 | 24.657946792972282 | 24.66777873525442 | 6359000 |
| 16 | 2024-04-29 | 26.01472282409668 | 26.56530033775307 | 25.906575210013404 | 26.349001359084046 | 7834000 |
| 17 | 2024-04-30 | 25.56246566772461 | 26.073715431139416 | 25.56246566772461 | 25.75910076911532 | 6349700 |
| 18 | 2024-05-02 | 26.02455711364746 | 26.201528339338342 | 25.729606320996933 | 25.906577546687814 | 5257600 |
| 19 | 2024-05-03 | 26.36866569519043 | 26.693112293499773 | 26.18186254002709 | 26.643954456733706 | 7696500 |
| 20 | 2024-05-06 | 26.752099990844727 | 26.98806283966298 | 26.142534611275746 | 26.1523665529141 | 6168900 |
| 21 | 2024-05-07 | 29.249359130859375 | 29.445994228058094 | 27.646790027119483 | 27.863087133837066 | 22641000 |
| 22 | 2024-05-08 | 29.023229598999023 | 29.416497911603773 | 28.639791353364565 | 29.101883261519973 | 6333500 |
| 23 | 2024-05-09 | 29.760608673095703 | 30.47832358487273 | 28.73810917528905 | 28.974070165109527 | 10615400 |
| 24 | 2024-05-10 | 30.104719161987305 | 30.409501872855287 | 29.524647691955536 | 29.69178696086725 | 7832600 |
| 25 | 2024-05-13 | 30.262025833129883 | 30.458659049486883 | 29.632794665134327 | 30.104718509943797 | 6112500 |
| 26 | 2024-05-14 | 30.193201065063477 | 30.773272499989417 | 30.045725689713912 | 30.281686665323445 | 5474300 |
| 27 | 2024-05-15 | 30.27185821533203 | 30.458659492299244 | 29.888419968646655 | 30.252194330835092 | 2772000 |
| 28 | 2024-05-16 | 30.3800048828125 | 31.22553313731883 | 30.291519280585035 | 30.478322426982032 | 10175000 |
| 29 | 2024-05-17 | 30.576641082763672 | 30.83226595679721 | 29.809766460663045 | 30.212866718686755 | 8155700 |
| 30 | 2024-05-20 | 30.812602996826172 | 31.24519909472981 | 30.25219539569601 | 30.340681003795645 | 3904800 |
| 31 | 2024-05-21 | 30.46849250793457 | 30.999406156548293 | 30.3603430146426 | 30.576642001226546 | 4343600 |
| 32 | 2024-05-22 | 28.629961013793945 | 29.38700180513071 | 28.452989805994033 | 28.94457566088214 | 89977800 |
| 33 | 2024-05-23 | 28.708614349365234 | 28.98390122481386 | 28.433325598665416 | 28.64962269726808 | 6097900 |
| 34 | 2024-05-24 | 28.49231719970703 | 28.905249414568786 | 28.27602008725614 | 28.61029863620381 | 2289900 |
| 35 | 2024-05-27 | 28.059722900390625 | 28.67912028341495 | 27.784434132795752 | 28.511981009384368 | 2947200 |
| 36 | 2024-05-28 | 27.705780029296875 | 28.54147638624451 | 27.214194157592534 | 28.49231667392331 | 6600100 |
| 37 | 2024-05-29 | 27.351837158203125 | 27.892582733462927 | 27.037222505452604 | 27.174865947218144 | 4229500 |
| 38 | 2024-05-31 | 26.997894287109375 | 27.410826480787907 | 26.742271292440435 | 27.342004761050024 | 5238000 |
| 39 | 2024-06-03 | 26.850419998168945 | 27.086380993408927 | 26.25068650515323 | 27.007727328328933 | 14651100 |
| 40 | 2024-06-04 | 26.693111419677734 | 27.813928438715585 | 26.58496380728244 | 27.69594700898747 | 6936600 |
| 41 | 2024-06-05 | 26.44732093811035 | 26.850421224461833 | 26.113042377440625 | 26.63412410442611 | 4480600 |
| 42 | 2024-06-06 | 26.90941047668457 | 27.342004678081796 | 26.349001027838284 | 26.349001027838284 | 5747500 |
| 43 | 2024-06-07 | 26.457151412963867 | 26.90941138917118 | 26.319507969238337 | 26.525973134826632 | 5666000 |
| 44 | 2024-06-10 | 26.10321044921875 | 26.584966279766384 | 25.98523088376938 | 26.457152896069623 | 2342500 |
| 45 | 2024-06-11 | 26.702945709228516 | 26.76193549165279 | 25.955734922599344 | 26.073716362699265 | 3235700 |
| 46 | 2024-06-12 | 26.32933807373047 | 27.764767815955494 | 26.309674190213403 | 27.430489297169995 | 7945100 |
| 47 | 2024-06-13 | 26.299842834472656 | 26.594793592796172 | 25.788593103144116 | 26.37849649504234 | 4047100 |
| 48 | 2024-06-14 | 26.47681427001953 | 26.73243913790874 | 25.9065747571132 | 26.113039914686485 | 2379000 |
| 49 | 2024-06-17 | 25.110206604003906 | 26.31950736834363 | 24.992225172610432 | 26.16220004331982 | 7800100 |
| 50 | 2024-06-18 | 25.759098052978516 | 26.054048798712554 | 24.874242065274185 | 25.139698861585483 | 12271700 |
| 51 | 2024-06-19 | 25.70993995666504 | 25.77876167663326 | 25.139700437319643 | 25.50347479676038 | 3099400 |
| 52 | 2024-06-20 | 25.306840896606445 | 26.172033096204842 | 25.21835528811908 | 25.916408213380375 | 5220400 |
| 53 | 2024-06-21 | 25.906574249267578 | 25.936068199627762 | 24.93323450710701 | 25.021720108689895 | 6771800 |
| 54 | 2024-06-24 | 26.162200927734375 | 26.47681558841755 | 25.955733884628977 | 26.162200927734375 | 3570000 |
| 55 | 2024-06-25 | 25.680444717407227 | 26.45714935770215 | 25.680444717407227 | 25.818088150440246 | 3758300 |
| 56 | 2024-06-26 | 25.945903778076172 | 26.063885221806686 | 25.0905453432228 | 25.424823912665925 | 9996800 |
| 57 | 2024-06-27 | 26.929073333740234 | 26.929073333740234 | 25.739436429555514 | 26.024555258762494 | 5249200 |
| 58 | 2024-06-28 | 26.742271423339844 | 27.03722218801773 | 26.27034757450351 | 26.712775596771564 | 7852900 |
| 59 | 2024-07-01 | 26.4021053314209 | 26.74819882638469 | 26.154894614407848 | 26.30322066740206 | 5220000 |
| 60 | 2024-07-02 | 26.609760284423828 | 26.79764094937567 | 26.22411218600459 | 26.402104196372857 | 5753700 |
| 61 | 2024-07-03 | 27.14373779296875 | 27.34150523720068 | 26.589984422555872 | 26.847083797518682 | 5416500 |
| 62 | 2024-07-04 | 27.410722732543945 | 27.85570276313233 | 27.24261937499589 | 27.440388696605847 | 3883200 |
| 63 | 2024-07-05 | 27.390947341918945 | 27.766706790144564 | 26.955855965498728 | 27.608492087095037 | 3330900 |
| 64 | 2024-07-08 | 27.45027732849121 | 27.539273334534965 | 26.906412637549614 | 27.005297298272453 | 6513500 |
| 65 | 2024-07-09 | 28.27101707458496 | 28.27101707458496 | 27.430500279562864 | 27.539273595997503 | 7759400 |
| 66 | 2024-07-10 | 28.330347061157227 | 28.775327094721156 | 28.12269096953942 | 28.488561765075946 | 3363000 |
| 67 | 2024-07-11 | 28.330347061157227 | 28.636887814241245 | 28.182021011991928 | 28.330347061157227 | 6605000 |
| 68 | 2024-07-12 | 28.61711311340332 | 28.864323830277062 | 28.053472980702086 | 28.241351767557102 | 5394600 |
| 69 | 2024-07-15 | 29.141197204589844 | 29.18075182267286 | 28.409453744666052 | 28.617111717465885 | 3138900 |
| 70 | 2024-07-16 | 29.17086410522461 | 29.823500236015377 | 28.973094780592472 | 29.220305493348615 | 3676600 |
| 71 | 2024-07-17 | 28.854433059692383 | 29.46751453639054 | 28.854433059692383 | 29.418073151068025 | 3660200 |
| 72 | 2024-07-18 | 28.023805618286133 | 28.854433736448094 | 27.74692895020948 | 28.854433736448094 | 5006100 |
| 73 | 2024-07-19 | 27.78648567199707 | 28.518229186527957 | 27.776597016738364 | 28.369903129783665 | 3503700 |
| 74 | 2024-07-22 | 27.845813751220703 | 28.221575080245504 | 27.61838035453454 | 27.628269009094982 | 2077700 |
| 75 | 2024-07-23 | 27.489830017089844 | 27.865591350020903 | 27.163511957474988 | 27.84581404069442 | 4145300 |
| 76 | 2024-07-24 | 27.193178176879883 | 27.53927354907196 | 27.01518616340578 | 27.17340086736764 | 3675800 |
| 77 | 2024-07-25 | 26.758087158203125 | 27.193178542990022 | 26.619649761889683 | 27.193178542990022 | 4897300 |
| 78 | 2024-07-26 | 27.766706466674805 | 27.845813817278003 | 26.827305027952313 | 26.847082337120117 | 3908600 |
| 79 | 2024-07-29 | 27.934810638427734 | 28.251240050083283 | 27.62826988164493 | 27.97436525791871 | 3566500 |
| 80 | 2024-07-30 | 27.855703353881836 | 28.122691377897013 | 27.786484655670805 | 27.885369318572877 | 2891600 |
| 81 | 2024-07-31 | 27.282175064086914 | 28.13258053987783 | 27.282175064086914 | 28.10291457465206 | 5162800 |
| 82 | 2024-08-01 | 27.73703956604004 | 28.468784891988236 | 27.648043563858987 | 27.648043563858987 | 5015600 |
| 83 | 2024-08-02 | 27.667821884155273 | 28.221575225991813 | 27.361281135470488 | 27.73704058036784 | 4097000 |
| 84 | 2024-08-05 | 27.05474090576172 | 27.717265688897694 | 26.56031948211004 | 27.529385019811 | 5458900 |
| 85 | 2024-08-06 | 27.687599182128906 | 27.994139930689148 | 27.193177768162318 | 27.193177768162318 | 3679400 |
| 86 | 2024-08-07 | 28.71599769592285 | 28.765439084730136 | 27.924922272529653 | 28.004029626262163 | 3817100 |
| 87 | 2024-08-08 | 28.933542251586914 | 29.289526284010897 | 28.538005485598084 | 28.725884270650234 | 3989500 |
| 88 | 2024-08-09 | 29.34885597229004 | 29.516959331559857 | 28.99287194417323 | 29.220305346106503 | 3608400 |
| 89 | 2024-08-12 | 29.022537231445312 | 29.952050013138148 | 29.022537231445312 | 29.635618725489945 | 4198700 |
| 90 | 2024-08-13 | 29.51696014404297 | 29.922385571194372 | 29.38840951432095 | 29.38840951432095 | 6329400 |
| 91 | 2024-08-14 | 30.38714027404785 | 32.147279336848236 | 30.11026548362157 | 31.148549719856224 | 19975700 |
| 92 | 2024-08-15 | 31.128772735595703 | 31.633082819802162 | 30.4168065563991 | 30.624462651389248 | 7010500 |
| 93 | 2024-08-16 | 31.247434616088867 | 31.989064871766253 | 31.148549953309193 | 31.49464533000402 | 7157600 |
| 94 | 2024-08-19 | 31.692411422729492 | 32.018731361855906 | 31.227655979303247 | 31.484755337177763 | 6801300 |
| 95 | 2024-08-20 | 32.59225845336914 | 32.750473153739435 | 31.41553685512356 | 31.929735574361025 | 10203800 |
| 96 | 2024-08-21 | 33.1064567565918 | 33.31411284094291 | 32.453820654248325 | 32.513152580692626 | 9481600 |
| 97 | 2024-08-22 | 31.949512481689453 | 33.373444767117526 | 31.82096186046249 | 33.01746075272652 | 7674900 |
| 98 | 2024-08-23 | 33.19545364379883 | 33.403109733677404 | 32.18683350021366 | 32.32527089346605 | 8390500 |
| 99 | 2024-08-26 | 33.15589904785156 | 33.48221899400114 | 32.92846564847583 | 33.37344567861795 | 4010100 |
| 100 | 2024-08-27 | 32.602149963378906 | 33.40311025751022 | 32.42415794865281 | 32.87902475422567 | 7758100 |
| 101 | 2024-08-28 | 32.48348617553711 | 32.63181411217417 | 31.909959282955136 | 32.434044787370134 | 8357500 |
| 102 | 2024-08-29 | 32.127506256103516 | 32.71092369575026 | 31.949514239117313 | 32.572482526432864 | 5433600 |
| 103 | 2024-08-30 | 31.57375144958496 | 32.11761424452506 | 31.247433395407306 | 31.652856913436764 | 28516000 |
| 104 | 2024-09-02 | 31.316652297973633 | 31.50453296255139 | 31.020000205329183 | 31.277097679718104 | 3177900 |
| 105 | 2024-09-03 | 32.02861785888672 | 32.325269946038055 | 31.36609310391862 | 31.840739083855922 | 9612800 |
| 106 | 2024-09-04 | 33.0273551940918 | 33.343784628227354 | 32.19672698645187 | 32.325273850725665 | 7275600 |
| 107 | 2024-09-05 | 32.7999153137207 | 33.383332742368104 | 32.7999153137207 | 32.908688630065555 | 8470800 |
| 108 | 2024-09-06 | 32.977909088134766 | 33.165791652629665 | 32.52304226107521 | 32.89880361792872 | 6070500 |
| 109 | 2024-09-09 | 33.0767936706543 | 33.304227070635704 | 32.67136825814204 | 32.750473723635714 | 4599100 |
| 110 | 2024-09-10 | 33.15589904785156 | 33.2547855946254 | 32.730696327064216 | 32.95813349857601 | 3118700 |
| 111 | 2024-09-11 | 33.244895935058594 | 33.43277849284081 | 32.89880244251687 | 33.244895935058594 | 4122800 |
| 112 | 2024-09-12 | 33.39322280883789 | 33.640433516242254 | 32.81969215703447 | 33.047125555190156 | 4727000 |
| 113 | 2024-09-13 | 34.37217330932617 | 34.708380004788204 | 33.422885147598976 | 33.422885147598976 | 10815700 |
| 114 | 2024-09-16 | 34.05574417114258 | 34.67871618214144 | 33.90742001661438 | 34.47106010252044 | 12752200 |
| 115 | 2024-09-17 | 33.699764251708984 | 34.17440834047639 | 33.52177224690422 | 34.05574448918261 | 3234700 |
| 116 | 2024-09-18 | 34.02608108520508 | 34.560057110177375 | 33.314113051908684 | 33.314113051908684 | 8312000 |
| 117 | 2024-09-19 | 33.0965690612793 | 34.31284522830214 | 32.859245134285054 | 34.31284522830214 | 4369100 |
| 118 | 2024-09-20 | 32.21649932861328 | 33.25478348498684 | 31.890179403165003 | 32.70103017459089 | 7042000 |
| 119 | 2024-09-23 | 31.435314178466797 | 32.127504907452284 | 31.029886886757236 | 31.9099582797933 | 4892200 |
| 120 | 2024-09-24 | 31.801185607910156 | 31.820962917381657 | 31.020000744466266 | 31.63308224953848 | 5052100 |
| 121 | 2024-09-25 | 31.356204986572266 | 31.929735634072138 | 31.148548899223417 | 31.919845093453997 | 3149800 |
| 122 | 2024-09-26 | 31.2078800201416 | 31.830850189808775 | 30.842009219468714 | 31.67263548366892 | 3187100 |
| 123 | 2024-09-27 | 31.313323974609375 | 31.820140930436118 | 31.005259435145735 | 31.114571558246272 | 3682900 |
| 124 | 2024-09-30 | 30.7369441986084 | 31.32326174106991 | 30.687255146865507 | 31.22388553302764 | 3495800 |
| 125 | 2024-10-01 | 30.250001907348633 | 30.96550717082242 | 30.02143606744815 | 30.59781767677302 | 4803100 |
| 126 | 2024-10-02 | 30.24006462097168 | 31.104633259043524 | 29.812748259317175 | 30.866131500422206 | 4672500 |
| 127 | 2024-10-03 | 30.180438995361328 | 30.359313888834073 | 29.5941214741109 | 29.71337140309273 | 4931400 |
| 128 | 2024-10-04 | 30.369251251220703 | 30.717067013937683 | 29.743184394684878 | 29.86243432190912 | 4649800 |
| 129 | 2024-10-07 | 30.170501708984375 | 30.64750522407703 | 29.85249936558927 | 30.64750522407703 | 4230300 |
| 130 | 2024-10-08 | 30.418941497802734 | 30.558067050188505 | 30.130750687353935 | 30.200313463546816 | 4607000 |
| 131 | 2024-10-09 | 29.872373580932617 | 30.170502204343006 | 29.574246852965743 | 30.021436944916054 | 3476900 |
| 132 | 2024-10-10 | 30.051250457763672 | 30.051250457763672 | 29.425183569150132 | 29.693496866873925 | 4089900 |
| 133 | 2024-10-11 | 29.77299690246582 | 29.941935884428 | 29.325806817584866 | 29.822685953303804 | 3576800 |
| 134 | 2024-10-14 | 29.782934188842773 | 30.07112499230423 | 29.41524469632564 | 29.723309224329295 | 2685100 |
| 135 | 2024-10-15 | 29.941936492919922 | 30.250002928045618 | 29.633871953237747 | 29.753123782228908 | 5623800 |
| 136 | 2024-10-16 | 30.34937858581543 | 30.54812910327103 | 29.594122070419775 | 29.84256163882189 | 6185200 |
| 137 | 2024-10-17 | 29.902185440063477 | 30.031373176606618 | 29.355619169040594 | 29.89224763026117 | 6201200 |
| 138 | 2024-10-18 | 29.753122329711914 | 30.27981298548128 | 29.415244375415924 | 30.100938093892307 | 3784900 |
| 139 | 2024-10-21 | 29.415245056152344 | 29.912124189210854 | 28.987928698451075 | 29.86243513863892 | 5407000 |
| 140 | 2024-10-22 | 29.643808364868164 | 29.643808364868164 | 28.719612893986156 | 28.987928074973212 | 4504600 |
| 141 | 2024-10-23 | 29.176742553710938 | 29.57424547090521 | 28.99786576711266 | 29.305930291007794 | 3535600 |
| 142 | 2024-10-24 | 29.77299690246582 | 29.8326237634714 | 28.918366077930816 | 28.977991043492914 | 2696300 |
| 143 | 2024-10-25 | 28.938241958618164 | 29.842561842127154 | 28.878615097076135 | 29.713372204229586 | 13961200 |
| 144 | 2024-10-28 | 29.77299690246582 | 30.07112552116327 | 29.166805645790284 | 29.494745799547044 | 4523100 |
| 145 | 2024-10-29 | 29.941936492919922 | 30.409004103071485 | 29.673623194715972 | 29.822686559372283 | 3300400 |
| 146 | 2024-10-30 | 29.43511962890625 | 30.041310860764217 | 28.928302703768885 | 30.041310860764217 | 4499900 |
| 147 | 2024-10-31 | 29.176742553710938 | 29.613994814902927 | 29.146929124130086 | 29.24630532728951 | 4564900 |
| 148 | 2024-11-01 | 28.590425491333008 | 29.16680520422321 | 28.37179746184274 | 29.007804034835807 | 7163400 |
| 149 | 2024-11-04 | 29.315868377685547 | 29.564307940208305 | 28.620236844444445 | 29.236367793496 | 4267800 |
| 150 | 2024-11-05 | 29.335744857788086 | 29.49474603082947 | 28.749427321406664 | 29.12705463351908 | 3511900 |
| 151 | 2024-11-06 | 29.186681747436523 | 29.44505723428092 | 28.620237931203313 | 28.620237931203313 | 4072000 |
| 152 | 2024-11-07 | 28.87861442565918 | 29.504683189190153 | 28.491049311864213 | 28.888552235685136 | 3028800 |
| 153 | 2024-11-08 | 28.500988006591797 | 28.74942757862214 | 28.10348507043195 | 28.22273500355815 | 4998700 |
| 154 | 2024-11-11 | 28.451297760009766 | 28.59042520340521 | 28.232671628164685 | 28.282358782306567 | 2484200 |
| 155 | 2024-11-12 | 28.620237350463867 | 28.76930260696782 | 28.252547852877584 | 28.341986248602566 | 7583800 |
| 156 | 2024-11-13 | 29.186681747436523 | 29.305931680527245 | 28.252548426156164 | 28.759365380400503 | 8102200 |
| 157 | 2024-11-14 | 29.315868377685547 | 30.100938305070315 | 28.719613048542236 | 29.445056116202267 | 7093500 |
| 158 | 2024-11-18 | 29.2761173248291 | 29.514620974364284 | 28.341985928497355 | 29.00780403612806 | 7117900 |
| 159 | 2024-11-19 | 28.640111923217773 | 29.196616002029835 | 28.411547984921818 | 29.03761483665496 | 5601900 |
| 160 | 2024-11-21 | 28.053794860839844 | 28.43142405618769 | 27.91466931278718 | 28.292296612691594 | 4726100 |
| 161 | 2024-11-22 | 28.928302764892578 | 28.977989918357867 | 28.163108470689355 | 28.411548028902605 | 4156500 |
| 162 | 2024-11-25 | 29.335744857788086 | 29.335744857788086 | 28.799114477190788 | 28.918366304693574 | 8019800 |
| 163 | 2024-11-26 | 29.246305465698242 | 29.544432181143982 | 28.92830313043787 | 29.445055977514258 | 5233600 |
| 164 | 2024-11-27 | 27.87491798400879 | 29.286054766204575 | 27.835168639882244 | 29.256243231970526 | 7338500 |
| 165 | 2024-11-28 | 27.228975296020508 | 27.735792223995823 | 26.940786393118906 | 27.65629164090813 | 12125800 |
| 166 | 2024-11-29 | 26.881160736083984 | 27.228976513434844 | 26.2252804224251 | 27.228976513434844 | 10894100 |
| 167 | 2024-12-02 | 26.831472396850586 | 27.149474729394168 | 26.364406707857633 | 26.622784076910143 | 8848000 |
| 168 | 2024-12-03 | 26.235218048095703 | 26.980536753413443 | 26.235218048095703 | 26.781786235928138 | 6331500 |
| 169 | 2024-12-04 | 26.712221145629883 | 26.79172173046579 | 26.036467122246396 | 26.036467122246396 | 7300100 |
| 170 | 2024-12-05 | 27.06003761291504 | 27.29853937357336 | 26.61284752247201 | 26.980537026028934 | 6723400 |
| 171 | 2024-12-06 | 27.228975296020508 | 27.467477045283584 | 26.8712236198476 | 26.881159534220576 | 7665500 |
| 172 | 2024-12-09 | 26.950725555419922 | 27.616543682983774 | 26.811598106451985 | 27.139538265076357 | 5752400 |
| 173 | 2024-12-10 | 27.477415084838867 | 27.666229682042097 | 26.901035378773134 | 27.27866457317959 | 5190800 |
| 174 | 2024-12-11 | 27.84510612487793 | 28.49104859680572 | 27.318413579381797 | 27.62647810068088 | 7289400 |
| 175 | 2024-12-12 | 27.338289260864258 | 27.9047311513063 | 27.159412475368157 | 27.576791009711254 | 5071700 |
| 176 | 2024-12-13 | 26.65259552001953 | 27.368102661245338 | 26.47371873471308 | 27.199163685727402 | 5461000 |
| 177 | 2024-12-16 | 26.751972198486328 | 27.278664753989144 | 26.662533804241633 | 26.891097747114323 | 6448300 |
| 178 | 2024-12-17 | 26.513471603393555 | 26.75197336664608 | 25.380587754083166 | 26.75197336664608 | 13060100 |
| 179 | 2024-12-18 | 26.00665283203125 | 26.90103485571644 | 25.837713857911783 | 26.255092388357326 | 11267300 |
| 180 | 2024-12-19 | 26.22528076171875 | 26.433970989006628 | 25.64890102724505 | 25.88740279025725 | 6177100 |
| 181 | 2024-12-20 | 26.742034912109375 | 26.930849514260956 | 25.857590657754486 | 25.976840588786608 | 12085800 |
| 182 | 2024-12-23 | 25.996715545654297 | 26.702284885454443 | 25.95696620147251 | 26.44390751422083 | 3839400 |
| 183 | 2024-12-26 | 25.509775161743164 | 26.13584204508862 | 25.400461144237013 | 25.807901888013667 | 3140700 |
| 184 | 2024-12-27 | 25.122209548950195 | 25.788027660393553 | 24.853894363269262 | 25.68865145509208 | 3962700 |
| 185 | 2024-12-30 | 25.261335372924805 | 25.460087785682113 | 24.684955650460793 | 25.09239639071414 | 5170400 |
| 186 | 2025-01-02 | 25.102333068847656 | 25.30108357719836 | 24.615391764539847 | 25.052644020177432 | 5847900 |
| 187 | 2025-01-03 | 24.993019104003906 | 25.440211065656083 | 24.754517356270544 | 25.042708152767148 | 4278800 |
| 188 | 2025-01-06 | 25.857589721679688 | 25.857589721679688 | 25.15202038941541 | 25.15202038941541 | 5206200 |
| 189 | 2025-01-07 | 26.483657836914062 | 26.652596820676283 | 25.927153729703473 | 25.986778695900878 | 4811700 |
| 190 | 2025-01-08 | 26.205406188964844 | 26.4538457543324 | 25.728400782922108 | 26.2153421035893 | 6046600 |
| 191 | 2025-01-09 | 26.31471824645996 | 26.553220001194358 | 25.97684028672537 | 26.185530506770128 | 2549000 |
| 192 | 2025-01-10 | 26.106029510498047 | 26.394218415469734 | 25.63896192298989 | 26.334593451586525 | 3971100 |
| 193 | 2025-01-13 | 25.8973388671875 | 26.145778423959484 | 25.499835955441004 | 25.9768394495368 | 3311500 |
| 194 | 2025-01-14 | 26.00665283203125 | 26.10602903365036 | 25.47996029026035 | 25.748275465998926 | 4867600 |
| 195 | 2025-01-15 | 26.87122344970703 | 27.28860008669215 | 26.165654120758234 | 26.463780831588576 | 5745900 |
| 196 | 2025-01-16 | 26.523408889770508 | 27.06997518282861 | 26.284907131230053 | 26.940787441077173 | 4735900 |
| 197 | 2025-01-17 | 26.54328155517578 | 26.63271994798868 | 26.056340247329686 | 26.52340783100668 | 2647600 |
| 198 | 2025-01-20 | 26.831472396850586 | 27.09978757572551 | 26.205405541585844 | 26.23521707560967 | 2893700 |
| 199 | 2025-01-21 | 27.11966323852539 | 27.26872659521197 | 26.71222061693173 | 26.801659010032363 | 2982800 |
| 200 | 2025-01-22 | 27.50722885131836 | 27.70597936541101 | 26.980536292858098 | 26.990474102879247 | 3303700 |
| 201 | 2025-01-23 | 27.517166137695312 | 28.21279576694713 | 27.328351541773447 | 27.83516847054682 | 3527100 |
| 202 | 2025-01-24 | 27.835168838500977 | 27.984232197065168 | 27.308476283101164 | 27.328351903027972 | 5297700 |
| 203 | 2025-01-27 | 28.391674041748047 | 28.67986485565808 | 27.46747852878623 | 27.86498336113711 | 12808600 |
| 204 | 2025-01-28 | 27.596668243408203 | 28.371798498636608 | 27.507229845429 | 28.222735133819107 | 6692000 |
| 205 | 2025-01-29 | 27.020288467407227 | 27.78548091106456 | 26.871225102821697 | 27.78548091106456 | 5230700 |
| 206 | 2025-01-30 | 28.083608627319336 | 28.282359141856986 | 27.069974748213916 | 27.129599713030867 | 9426100 |
| 207 | 2025-01-31 | 27.775543212890625 | 28.302233860307673 | 27.497290226870188 | 28.292296050580866 | 3416900 |
| 208 | 2025-02-03 | 27.775543212890625 | 28.063732113194472 | 27.387976215318698 | 28.063732113194472 | 4366700 |
| 209 | 2025-02-04 | 27.954418182373047 | 27.954418182373047 | 27.397914104168436 | 27.626478042214906 | 5273200 |
| 210 | 2025-02-05 | 27.92460823059082 | 28.083609404800193 | 27.278665723434813 | 28.023984438332555 | 6204400 |
| 211 | 2025-02-06 | 28.143234252929688 | 28.232672649976823 | 27.517167369043246 | 27.71591788824749 | 4648000 |
| 212 | 2025-02-07 | 27.974294662475586 | 28.689801823336534 | 27.725855097275193 | 28.083608677705666 | 5908300 |
| 213 | 2025-02-10 | 28.38173484802246 | 28.8686761589301 | 28.033919084390313 | 28.38173484802246 | 4129600 |
| 214 | 2025-02-11 | 28.73948860168457 | 29.16680495150195 | 28.29229663200512 | 28.65005020774868 | 4428000 |
| 215 | 2025-02-12 | 28.5705509185791 | 28.759365524939113 | 27.84510781972684 | 28.113423013694725 | 7665200 |
| 216 | 2025-02-13 | 28.500988006591797 | 28.77923911418193 | 27.785480826060564 | 28.391673988356523 | 5211100 |
| 217 | 2025-02-14 | 29.286054611206055 | 29.415244243681293 | 28.4512975390889 | 28.491048778448487 | 11406900 |
| 218 | 2025-02-17 | 29.97174835205078 | 30.45868966195852 | 29.405306458799807 | 29.564307625486276 | 8671800 |
| 219 | 2025-02-18 | 29.812747955322266 | 30.607753809286805 | 29.663684594634347 | 29.812747955322266 | 5704200 |
| 220 | 2025-02-19 | 29.21649169921875 | 29.812747018681055 | 29.02767710404295 | 29.38543067480901 | 5269500 |
| 221 | 2025-02-20 | 29.892248153686523 | 30.110874286835227 | 28.95811486579035 | 28.95811486579035 | 9921600 |
| 222 | 2025-02-21 | 29.4947452545166 | 29.971748761085845 | 29.246305691248022 | 29.902185986641594 | 6441900 |
| 223 | 2025-02-24 | 28.103485107421875 | 29.703434664501547 | 27.93454612240114 | 29.703434664501547 | 7514400 |
| 224 | 2025-02-25 | 28.481111526489258 | 28.600363351460476 | 27.81529341772164 | 27.81529341772164 | 3427900 |
| 225 | 2025-02-26 | 28.12335777282715 | 28.739488723049217 | 27.686105506675688 | 28.689801568627647 | 3542700 |
| 226 | 2025-02-27 | 27.825231552124023 | 28.34198630728419 | 27.47741577863378 | 28.27242353167484 | 5550300 |
| 227 | 2025-02-28 | 27.020288467407227 | 28.133296692059815 | 26.71222203242781 | 27.596668200463196 | 8305600 |
| 228 | 2025-03-05 | 26.81159782409668 | 27.517167185490532 | 26.543282634745065 | 27.129600169057042 | 3253400 |
| 229 | 2025-03-06 | 26.861286163330078 | 27.189226309810536 | 26.245155214714114 | 26.94078674746342 | 4468300 |
| 230 | 2025-03-07 | 27.964357376098633 | 28.143234169663668 | 26.404157180693485 | 26.69234799153571 | 5447900 |
| 231 | 2025-03-10 | 27.45754051208496 | 27.805356290056324 | 27.338290579630694 | 27.586730150261168 | 4220500 |
| 232 | 2025-03-11 | 26.632720947265625 | 27.248851910267273 | 25.986778449170068 | 26.682409998161273 | 14261300 |
| 233 | 2025-03-12 | 27.73579216003418 | 28.004107338127657 | 26.46378093812109 | 26.46378093812109 | 6848400 |
| 234 | 2025-03-13 | 27.328351974487305 | 27.884856065789062 | 27.040161171125312 | 27.7854798613386 | 8204500 |
| 235 | 2025-03-14 | 28.15317153930664 | 28.50098731074597 | 27.52710466707062 | 27.686105837652576 | 4332000 |
| 236 | 2025-03-17 | 28.749425888061523 | 28.968052016232626 | 28.0239828352978 | 28.25254677321896 | 5193900 |
| 237 | 2025-03-18 | 28.471174240112305 | 28.878614981805708 | 28.22273467100933 | 28.858741256814522 | 3217300 |
| 238 | 2025-03-19 | 28.769302368164062 | 29.01774193301714 | 28.361861633440487 | 28.650050543039463 | 4219900 |
| 239 | 2025-03-20 | 28.610301971435547 | 28.88855307850642 | 28.44136298695244 | 28.759365335286873 | 3759400 |
| 240 | 2025-03-21 | 28.520862579345703 | 28.650050318059712 | 28.262485206474242 | 28.620236888151815 | 5972600 |
| 241 | 2025-03-24 | 28.063732147216797 | 28.471172869292893 | 27.944482221237326 | 27.994169374488205 | 2636900 |
| 242 | 2025-03-25 | 28.1332950592041 | 28.431423666515308 | 28.043856666555083 | 28.27242250079336 | 3845500 |
| 243 | 2025-03-26 | 28.828927993774414 | 28.878615149706494 | 28.00410869537476 | 28.411549439437028 | 6468100 |
| 244 | 2025-03-27 | 28.639999389648438 | 29.219999313354492 | 28.459999084472656 | 28.860000610351562 | 7551600 |
| 245 | 2025-03-28 | 28.81999969482422 | 28.850000381469727 | 28.209999084472656 | 28.59000015258789 | 3025400 |
| 246 | 2025-03-31 | 28.200000762939453 | 28.81999969482422 | 27.8700008392334 | 28.600000381469727 | 19613700 |
| 247 | 2025-04-01 | 27.950000762939453 | 28.309999465942383 | 27.829999923706055 | 28.200000762939453 | 5623100 |
| 248 | 2025-04-02 | 28.399999618530273 | 28.540000915527344 | 27.8799991607666 | 27.950000762939453 | 3632000 |
| 249 | 2025-04-03 | 28.8700008392334 | 29.219999313354492 | 28.299999237060547 | 28.299999237060547 | 3749900 |
| 250 | 2025-04-04 | 28.6200008392334 | 28.81999969482422 | 27.799999237060547 | 27.969999313354492 | 11137200 |
| 251 | 2025-04-07 | 28.260000228881836 | 29.530000686645508 | 27.8700008392334 | 28.43000030517578 | 13539500 |
| 252 | 2025-04-08 | 28.770000457763672 | 29.020000457763672 | 28.25 | 28.25 | 12575400 |
| 253 | 2025-04-09 | 29.030000686645508 | 29.65999984741211 | 28.360000610351562 | 28.59000015258789 | 8976400 |
| 254 | 2025-04-10 | 28.8799991607666 | 29.049999237060547 | 28.360000610351562 | 28.6200008392334 | 5106700 |
| 255 | 2025-04-11 | 29.059999465942383 | 29.209999084472656 | 28.719999313354492 | 28.899999618530273 | 6658900 |