ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | REDE3.SA | REDE3.SA | REDE3.SA | REDE3.SA | REDE3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 6.383111000061035 | 6.419848295530555 | 6.291267761387235 | 6.401479647795795 | 6100 |
| 5 | 2024-04-12 | 6.383111000061035 | 6.419848295530555 | 6.337189599695689 | 6.392295542899968 | 2600 |
| 6 | 2024-04-15 | 6.300452709197998 | 6.474955092866195 | 6.300452709197998 | 6.383111410345887 | 3200 |
| 7 | 2024-04-16 | 6.373927116394043 | 6.383111221608635 | 6.3371898196494305 | 6.3371898196494305 | 1200 |
| 8 | 2024-04-17 | 6.346374034881592 | 6.373927226889261 | 6.226978037363372 | 6.373927226889261 | 1900 |
| 9 | 2024-04-18 | 6.300452709197998 | 6.447401900521475 | 6.300452709197998 | 6.419848708176756 | 2500 |
| 10 | 2024-04-19 | 6.429032802581787 | 6.520876040744335 | 6.291267726366414 | 6.300452269154221 | 1100 |
| 11 | 2024-04-22 | 6.383111000061035 | 6.419848295530555 | 6.291267761387235 | 6.309636409121995 | 800 |
| 12 | 2024-04-23 | 6.429032802581787 | 6.429032802581787 | 6.328005021631433 | 6.41984825979398 | 500 |
| 13 | 2024-04-24 | 6.383111000061035 | 6.429032838369489 | 6.355558247430449 | 6.429032838369489 | 1800 |
| 14 | 2024-04-25 | 6.346374034881592 | 6.346374034881592 | 6.254530791427912 | 6.346374034881592 | 1000 |
| 15 | 2024-04-26 | 6.346374034881592 | 6.364742683572328 | 6.254530791427912 | 6.2912680888093835 | 2200 |
| 16 | 2024-04-29 | 6.30963659286499 | 6.474954865235172 | 6.208609246353345 | 6.318821135971387 | 3500 |
| 17 | 2024-04-30 | 6.318821430206299 | 6.45658651761542 | 6.318821430206299 | 6.3280055357972325 | 1200 |
| 18 | 2024-05-02 | 6.2912678718566895 | 6.43821749425819 | 6.153502792455395 | 6.364742464085882 | 6700 |
| 19 | 2024-05-03 | 6.2912678718566895 | 6.318821062914194 | 6.2912678718566895 | 6.309636519913988 | 1000 |
| 20 | 2024-05-06 | 6.300452709197998 | 6.300452709197998 | 6.291268165768713 | 6.291268165768713 | 700 |
| 21 | 2024-05-07 | 6.2912678718566895 | 6.364742464085882 | 6.272899223799391 | 6.2912678718566895 | 1300 |
| 22 | 2024-05-08 | 6.355558395385742 | 6.355558395385742 | 6.291267907845868 | 6.300452450898614 | 600 |
| 23 | 2024-05-09 | 6.355558395385742 | 6.355558395385742 | 6.199424667033988 | 6.355558395385742 | 4100 |
| 24 | 2024-05-10 | 6.337189674377441 | 6.35555832232867 | 6.300452378474984 | 6.35555832232867 | 700 |
| 25 | 2024-05-13 | 6.272899150848389 | 6.3555582851165 | 6.272899150848389 | 6.3555582851165 | 600 |
| 26 | 2024-05-14 | 6.2912678718566895 | 6.3004524148568954 | 6.263715118742299 | 6.272899223799391 | 1800 |
| 27 | 2024-05-15 | 6.383111000061035 | 6.383111000061035 | 6.272899113652476 | 6.272899113652476 | 1300 |
| 28 | 2024-05-16 | 6.2912678718566895 | 6.419848408257777 | 6.2912678718566895 | 6.3831111121431805 | 3000 |
| 29 | 2024-05-17 | 6.2912678718566895 | 6.2912678718566895 | 6.254530575742093 | 6.2912678718566895 | 1300 |
| 30 | 2024-05-20 | 6.30963659286499 | 6.30963659286499 | 6.272899296325643 | 6.272899296325643 | 2800 |
| 31 | 2024-05-21 | 6.272899150848389 | 6.419848333597821 | 6.272899150848389 | 6.33718963727282 | 1500 |
| 32 | 2024-05-22 | 6.346374034881592 | 6.346374034881592 | 6.2912680888093835 | 6.2912680888093835 | 500 |
| 33 | 2024-05-23 | 6.318821430206299 | 6.337190079331306 | 6.318821430206299 | 6.337190079331306 | 600 |
| 34 | 2024-05-24 | 6.300452709197998 | 6.373927304859737 | 6.300452709197998 | 6.337190007028867 | 500 |
| 35 | 2024-05-27 | 6.272899150848389 | 6.33718963727282 | 6.272899150848389 | 6.33718963727282 | 1000 |
| 36 | 2024-05-28 | 6.337189674377441 | 6.337189674377441 | 6.254530539625357 | 6.272899187576585 | 800 |
| 37 | 2024-05-29 | 6.328005313873291 | 6.337189857085262 | 6.2545307199500275 | 6.337189857085262 | 1400 |
| 38 | 2024-05-31 | 6.2637152671813965 | 6.337189861151809 | 6.254530723963533 | 6.282083915674 | 2000 |
| 39 | 2024-06-03 | 6.337189674377441 | 6.35555832232867 | 6.245346434621299 | 6.263715082572527 | 700 |
| 40 | 2024-06-04 | 6.272899150848389 | 6.318820989429141 | 6.2637150458981035 | 6.272899150848389 | 900 |
| 41 | 2024-06-05 | 6.272899150848389 | 6.282083693741783 | 6.245346398054425 | 6.2637150458981035 | 3500 |
| 42 | 2024-06-06 | 6.2912678718566895 | 6.309636519913988 | 6.236161927684795 | 6.236161927684795 | 3100 |
| 43 | 2024-06-07 | 6.153502941131592 | 6.29126802386146 | 6.153502941131592 | 6.282083918582469 | 3000 |
| 44 | 2024-06-10 | 6.162687301635742 | 6.19942459754873 | 6.125950005722754 | 6.181055949592237 | 8700 |
| 45 | 2024-06-11 | 6.153502941131592 | 6.190240238133807 | 6.107581538850386 | 6.162687484353708 | 1100 |
| 46 | 2024-06-12 | 6.199424743652344 | 6.199424743652344 | 6.1535029037073 | 6.162687446873558 | 1200 |
| 47 | 2024-06-13 | 6.171871662139893 | 6.217793502903714 | 6.15350301342299 | 6.1994248541868116 | 1100 |
| 48 | 2024-06-14 | 6.162687301635742 | 6.171871406642433 | 6.10758135776626 | 6.171871406642433 | 1200 |
| 49 | 2024-06-17 | 6.098397254943848 | 6.162687746403042 | 6.098397254943848 | 6.162687746403042 | 600 |
| 50 | 2024-06-18 | 6.107581615447998 | 6.107581615447998 | 6.089212966716522 | 6.098397072110695 | 1300 |
| 51 | 2024-06-19 | 6.098397254943848 | 6.098397254943848 | 6.024922657815137 | 6.070844499992153 | 1500 |
| 52 | 2024-06-20 | 6.098397254943848 | 6.135134553508203 | 6.070844499992153 | 6.125950447838686 | 1000 |
| 53 | 2024-06-21 | 6.125950336456299 | 6.135134441958829 | 6.04329119721784 | 6.080028495114236 | 2500 |
| 54 | 2024-06-24 | 6.080028057098389 | 6.135133999973053 | 6.070843952257497 | 6.125949895132162 | 600 |
| 55 | 2024-06-25 | 6.080028057098389 | 6.080028057098389 | 6.080028057098389 | 6.080028057098389 | 200 |
| 56 | 2024-06-26 | 6.043290615081787 | 6.080027909439365 | 6.043290615081787 | 6.070843804821517 | 1300 |
| 57 | 2024-06-27 | 6.125950336456299 | 6.125950336456299 | 6.107581687508101 | 6.107581687508101 | 1600 |
| 58 | 2024-06-28 | 6.098397254943848 | 6.135134553508203 | 6.098397254943848 | 6.135134553508203 | 1100 |
| 59 | 2024-07-01 | 6.089212894439697 | 6.089212894439697 | 6.043291054184519 | 6.052475597412805 | 2700 |
| 60 | 2024-07-02 | 6.383111000061035 | 6.383111000061035 | 6.2453463610218884 | 6.2453463610218884 | 7800 |
| 61 | 2024-07-03 | 6.658641338348389 | 6.6678258814415665 | 6.364742528513489 | 6.3739270716066665 | 10000 |
| 62 | 2024-07-04 | 7.127042770385742 | 7.283176066847197 | 6.667826110580779 | 6.796406652702091 | 18100 |
| 63 | 2024-07-05 | 6.609365940093994 | 7.101754214219161 | 6.495737981030657 | 7.101754214219161 | 14500 |
| 64 | 2024-07-08 | 6.6283040046691895 | 6.6283040046691895 | 6.533614037763106 | 6.6283040046691895 | 3100 |
| 65 | 2024-07-09 | 6.637773036956787 | 6.71352500831148 | 6.5430826212460556 | 6.562020614084728 | 1300 |
| 66 | 2024-07-10 | 6.5998969078063965 | 6.732463315381894 | 6.5998969078063965 | 6.5998969078063965 | 1400 |
| 67 | 2024-07-11 | 6.5998969078063965 | 6.609366130426383 | 6.467330951748285 | 6.5998969078063965 | 3300 |
| 68 | 2024-07-12 | 6.618834495544434 | 6.618834495544434 | 6.57148973990068 | 6.57148973990068 | 1200 |
| 69 | 2024-07-15 | 6.618834495544434 | 6.637772939622765 | 6.618834495544434 | 6.618834495544434 | 900 |
| 70 | 2024-07-16 | 6.6283040046691895 | 6.675649213880921 | 6.618834782219892 | 6.618834782219892 | 600 |
| 71 | 2024-07-17 | 6.609365940093994 | 6.685117912802886 | 6.599896717746696 | 6.628303933271217 | 2100 |
| 72 | 2024-07-18 | 6.562020778656006 | 6.637773203427886 | 6.562020778656006 | 6.618834758596884 | 1300 |
| 73 | 2024-07-19 | 6.543083190917969 | 6.609366397382939 | 6.533614419432919 | 6.580959179892979 | 1800 |
| 74 | 2024-07-22 | 6.5998969078063965 | 6.647242117871558 | 6.571490142981209 | 6.580958914083809 | 2600 |
| 75 | 2024-07-23 | 6.562020778656006 | 6.5904279943851325 | 6.552552007757881 | 6.5904279943851325 | 1900 |
| 76 | 2024-07-24 | 6.562020778656006 | 6.599896765283257 | 6.562020778656006 | 6.562020778656006 | 1600 |
| 77 | 2024-07-25 | 6.562020778656006 | 6.562020778656006 | 6.562020778656006 | 6.562020778656006 | 600 |
| 78 | 2024-07-26 | 6.580958366394043 | 6.599896358540546 | 6.524144389954533 | 6.524144389954533 | 1400 |
| 79 | 2024-07-29 | 6.514675617218018 | 6.580958363947462 | 6.514675617218018 | 6.580958363947462 | 3800 |
| 80 | 2024-07-30 | 6.476799964904785 | 6.514675951125028 | 6.476799964904785 | 6.514675951125028 | 500 |
| 81 | 2024-07-31 | 6.514675617218018 | 6.552551601496943 | 6.438923648660167 | 6.476799632939092 | 1800 |
| 82 | 2024-08-01 | 6.609365940093994 | 6.694587135150183 | 6.476799987853434 | 6.51467597420788 | 1800 |
| 83 | 2024-08-02 | 6.5998969078063965 | 6.609366130426383 | 6.562020920361222 | 6.562020920361222 | 1600 |
| 84 | 2024-08-05 | 6.562020778656006 | 6.609365987698759 | 6.467330812087876 | 6.609365987698759 | 2600 |
| 85 | 2024-08-06 | 6.533614158630371 | 6.571490146093484 | 6.533614158630371 | 6.533614158630371 | 1800 |
| 86 | 2024-08-07 | 6.4673309326171875 | 6.56202090095002 | 6.4673309326171875 | 6.543082907283454 | 2400 |
| 87 | 2024-08-08 | 6.476799964904785 | 6.514675951125028 | 6.476799964904785 | 6.514675951125028 | 500 |
| 88 | 2024-08-09 | 6.486268520355225 | 6.486268520355225 | 6.476799749873216 | 6.486268520355225 | 500 |
| 89 | 2024-08-12 | 6.505207061767578 | 6.533614278645414 | 6.486269067688153 | 6.524145055847004 | 2000 |
| 90 | 2024-08-13 | 6.580958366394043 | 6.609365580372472 | 6.47679963534695 | 6.47679963534695 | 2000 |
| 91 | 2024-08-14 | 6.6283040046691895 | 6.637773227118487 | 6.562020802076241 | 6.609366011287973 | 2400 |
| 92 | 2024-08-15 | 6.562020778656006 | 6.628303981012385 | 6.562020778656006 | 6.628303981012385 | 1600 |
| 93 | 2024-08-16 | 6.45786190032959 | 6.562020635523914 | 6.45786190032959 | 6.562020635523914 | 1400 |
| 94 | 2024-08-19 | 6.514675617218018 | 6.514675617218018 | 6.48626840325015 | 6.514675617218018 | 800 |
| 95 | 2024-08-20 | 6.533614158630371 | 6.533614158630371 | 6.4673309548112305 | 6.533614158630371 | 1400 |
| 96 | 2024-08-21 | 6.533614158630371 | 6.533614158630371 | 6.4673309548112305 | 6.533614158630371 | 1500 |
| 97 | 2024-08-22 | 6.486268520355225 | 6.552551719798715 | 6.46733052787385 | 6.5336137273173405 | 1200 |
| 98 | 2024-08-23 | 6.580958366394043 | 6.580958366394043 | 6.4673304135150245 | 6.50520639780803 | 2100 |
| 99 | 2024-08-26 | 6.6283040046691895 | 6.6945872072621375 | 6.580958795457459 | 6.580958795457459 | 4300 |
| 100 | 2024-08-27 | 6.6283040046691895 | 6.6945872072621375 | 6.6283040046691895 | 6.6283040046691895 | 400 |
| 101 | 2024-08-28 | 6.685117721557617 | 6.685117721557617 | 6.486268573126691 | 6.628303743651261 | 1700 |
| 102 | 2024-08-29 | 6.618834495544434 | 6.618834495544434 | 6.467330555056649 | 6.552551747339707 | 3100 |
| 103 | 2024-08-30 | 6.6283040046691895 | 6.6945872072621375 | 6.580958795457459 | 6.6661799914316235 | 500 |
| 104 | 2024-09-02 | 6.618834495544434 | 6.6283037175835995 | 6.552551747339707 | 6.6283037175835995 | 900 |
| 105 | 2024-09-03 | 6.4957380294799805 | 6.618834760291376 | 6.4957380294799805 | 6.618834760291376 | 1700 |
| 106 | 2024-09-04 | 6.5998969078063965 | 6.609366130426383 | 6.486268945470872 | 6.609366130426383 | 1000 |
| 107 | 2024-09-05 | 6.571490287780762 | 6.6093662760605145 | 6.543083070812249 | 6.543083070812249 | 1300 |
| 108 | 2024-09-06 | 6.5998969078063965 | 6.5998969078063965 | 6.533614155536034 | 6.543082926638634 | 1900 |
| 109 | 2024-09-09 | 6.543083190917969 | 6.599897174380484 | 6.533614419432919 | 6.533614419432919 | 1000 |
| 110 | 2024-09-10 | 6.6283040046691895 | 6.6283040046691895 | 6.543082808695025 | 6.562020802076241 | 1900 |
| 111 | 2024-09-11 | 6.571490287780762 | 6.6093662760605145 | 6.486269088392619 | 6.562021064952125 | 3600 |
| 112 | 2024-09-12 | 6.562020778656006 | 6.571490001071507 | 6.5146760211306285 | 6.5146760211306285 | 600 |
| 113 | 2024-09-13 | 6.552551746368408 | 6.552551746368408 | 6.533613753810242 | 6.533613753810242 | 300 |
| 114 | 2024-09-16 | 6.543083190917969 | 6.580959179892979 | 6.505207201942959 | 6.580959179892979 | 1500 |
| 115 | 2024-09-17 | 6.552551746368408 | 6.552551746368408 | 6.543082524330646 | 6.543082524330646 | 300 |
| 116 | 2024-09-18 | 6.533614158630371 | 6.580958917200569 | 6.524144936005899 | 6.552552152361927 | 1700 |
| 117 | 2024-09-19 | 6.580958366394043 | 6.609365580372472 | 6.514675619639956 | 6.524144389954533 | 2900 |
| 118 | 2024-09-20 | 6.5998969078063965 | 6.5998969078063965 | 6.533614155536034 | 6.543082926638634 | 2000 |
| 119 | 2024-09-23 | 6.448392868041992 | 6.609366038196387 | 6.448392868041992 | 6.599896815708538 | 2100 |
| 120 | 2024-09-24 | 6.533614158630371 | 6.552552152361927 | 6.476800177435702 | 6.552552152361927 | 800 |
| 121 | 2024-09-25 | 6.543083190917969 | 6.552552413920424 | 6.543083190917969 | 6.543083190917969 | 500 |
| 122 | 2024-09-26 | 6.505207061767578 | 6.514676284565988 | 6.438924308248286 | 6.505207061767578 | 5000 |
| 123 | 2024-09-27 | 6.505207061767578 | 6.505207061767578 | 6.505207061767578 | 6.505207061767578 | 200 |
| 124 | 2024-09-30 | 6.580958366394043 | 6.590427588225968 | 6.4673304135150245 | 6.514675619639956 | 3100 |
| 125 | 2024-10-01 | 6.562020778656006 | 6.562020778656006 | 6.505206798715127 | 6.5146760211306285 | 600 |
| 126 | 2024-10-02 | 6.514675617218018 | 6.628303570054793 | 6.514675617218018 | 6.590427585775868 | 2000 |
| 127 | 2024-10-03 | 6.514675617218018 | 6.562020371808 | 6.45786164079963 | 6.514675617218018 | 1600 |
| 128 | 2024-10-04 | 6.562020778656006 | 6.562020778656006 | 6.486268805401502 | 6.562020778656006 | 2000 |
| 129 | 2024-10-07 | 6.514675617218018 | 6.514675617218018 | 6.438923648660167 | 6.505206395389612 | 4400 |
| 130 | 2024-10-08 | 6.476799964904785 | 6.495737958014907 | 6.476799964904785 | 6.48626873570116 | 1800 |
| 131 | 2024-10-09 | 6.505207061767578 | 6.533614278645414 | 6.476800296407137 | 6.533614278645414 | 2600 |
| 132 | 2024-10-10 | 6.533614158630371 | 6.533614158630371 | 6.4673309548112305 | 6.4673309548112305 | 700 |
| 133 | 2024-10-11 | 6.505207061767578 | 6.524145055847004 | 6.448393079529301 | 6.524145055847004 | 2300 |
| 134 | 2024-10-14 | 6.486268520355225 | 6.514675734835966 | 6.486268520355225 | 6.514675734835966 | 2400 |
| 135 | 2024-10-15 | 6.476799964904785 | 6.48626873570116 | 6.476799964904785 | 6.48626873570116 | 1000 |
| 136 | 2024-10-16 | 6.505207061767578 | 6.505207061767578 | 6.467331073608727 | 6.476800296407137 | 2900 |
| 137 | 2024-10-17 | 6.514675617218018 | 6.514675617218018 | 6.467330411110686 | 6.505206395389612 | 1000 |
| 138 | 2024-10-18 | 6.486268520355225 | 6.514675734835966 | 6.486268520355225 | 6.514675734835966 | 800 |
| 139 | 2024-10-21 | 6.476799964904785 | 6.6661798960060015 | 6.438923978684542 | 6.543082715031525 | 6300 |
| 140 | 2024-10-22 | 6.448392868041992 | 6.543082835333584 | 6.448392868041992 | 6.543082835333584 | 1000 |
| 141 | 2024-10-23 | 6.4673309326171875 | 6.476800155209163 | 6.43892416787603 | 6.4483929389506205 | 3000 |
| 142 | 2024-10-24 | 6.438924312591553 | 6.457862306683753 | 6.429455089786755 | 6.429455089786755 | 800 |
| 143 | 2024-10-25 | 6.382109642028809 | 6.457862067104678 | 6.353702877703063 | 6.457862067104678 | 2000 |
| 144 | 2024-10-28 | 6.429454803466797 | 6.438924025849905 | 6.363171601337158 | 6.382109594586002 | 2700 |
| 145 | 2024-10-29 | 6.410516738891602 | 6.419985961169352 | 6.410516738891602 | 6.410516738891602 | 500 |
| 146 | 2024-10-30 | 6.401048183441162 | 6.401048183441162 | 6.391578960844899 | 6.391578960844899 | 600 |
| 147 | 2024-10-31 | 6.401048183441162 | 6.467330935545464 | 6.401048183441162 | 6.438924170791444 | 1900 |
| 148 | 2024-11-01 | 6.4673309326171875 | 6.4673309326171875 | 6.457862161542597 | 6.457862161542597 | 600 |
| 149 | 2024-11-04 | 6.438924312591553 | 6.4673310779711555 | 6.419986318499353 | 6.419986318499353 | 1500 |
| 150 | 2024-11-05 | 6.410516738891602 | 6.410516738891602 | 6.391578745853471 | 6.410516738891602 | 1000 |
| 151 | 2024-11-06 | 6.391578674316406 | 6.419985889314342 | 6.098039559752107 | 6.410516667142575 | 5200 |
| 152 | 2024-11-07 | 6.419985771179199 | 6.419985771179199 | 6.3915785567039896 | 6.410516549181677 | 700 |
| 153 | 2024-11-08 | 6.429454803466797 | 6.467330789964483 | 6.429454803466797 | 6.457862019098749 | 2200 |
| 154 | 2024-11-11 | 6.4673309326171875 | 6.486268926283754 | 6.4483929389506205 | 6.4673309326171875 | 3400 |
| 155 | 2024-11-12 | 6.476799964904785 | 6.562020708141646 | 6.4483927494809175 | 6.514675951125028 | 4800 |
| 156 | 2024-11-13 | 6.494112968444824 | 6.54236064840853 | 6.465164268441805 | 6.465164268441805 | 1000 |
| 157 | 2024-11-14 | 6.474813938140869 | 6.687102716057828 | 6.465164218173566 | 6.465164218173566 | 2100 |
| 158 | 2024-11-18 | 6.474813938140869 | 6.5713088371940325 | 6.465164218173566 | 6.5713088371940325 | 1200 |
| 159 | 2024-11-19 | 6.436215877532959 | 6.474813836548608 | 6.146730724791628 | 6.474813836548608 | 2300 |
| 160 | 2024-11-21 | 6.31077241897583 | 6.3397211189339835 | 6.281824179141652 | 6.3397211189339835 | 3200 |
| 161 | 2024-11-22 | 6.330071449279785 | 6.43621606980572 | 6.281824229130891 | 6.368669409448493 | 3800 |
| 162 | 2024-11-25 | 6.523061752319336 | 6.523061752319336 | 6.310772509898254 | 6.3204222300646595 | 2600 |
| 163 | 2024-11-26 | 6.407267093658447 | 6.455514771853311 | 6.368669135152141 | 6.445865052164755 | 1700 |
| 164 | 2024-11-27 | 6.387968063354492 | 6.49411267846054 | 6.359019824768088 | 6.455514720262696 | 900 |
| 165 | 2024-11-28 | 6.397617816925049 | 6.474813733730498 | 6.387968097262388 | 6.387968097262388 | 600 |
| 166 | 2024-11-29 | 6.339721202850342 | 6.397618143409033 | 6.137081680832935 | 6.397618143409033 | 4100 |
| 167 | 2024-12-02 | 6.339721202850342 | 6.339721202850342 | 6.262524821981439 | 6.262524821981439 | 1800 |
| 168 | 2024-12-03 | 6.223926544189453 | 6.301122921121349 | 6.175679326246471 | 6.21427728465044 | 2200 |
| 169 | 2024-12-04 | 6.223926544189453 | 6.223926544189453 | 6.223926544189453 | 6.223926544189453 | 2900 |
| 170 | 2024-12-05 | 6.214277267456055 | 6.2721742049018125 | 6.214277267456055 | 6.2721742049018125 | 1800 |
| 171 | 2024-12-06 | 6.23357629776001 | 6.252875277066971 | 6.223926578044549 | 6.252875277066971 | 700 |
| 172 | 2024-12-09 | 6.079184532165527 | 6.214277388844504 | 5.9054932563114475 | 6.214277388844504 | 5100 |
| 173 | 2024-12-10 | 6.156380653381348 | 6.175679633543635 | 6.117782693056774 | 6.117782693056774 | 3100 |
| 174 | 2024-12-11 | 6.127431869506836 | 6.156380569417441 | 6.127431869506836 | 6.156380569417441 | 500 |
| 175 | 2024-12-12 | 6.1949782371521 | 6.1949782371521 | 6.156380279173653 | 6.156380279173653 | 300 |
| 176 | 2024-12-13 | 6.166029930114746 | 6.194978630498638 | 6.156380670069437 | 6.194978630498638 | 700 |
| 177 | 2024-12-16 | 6.175679683685303 | 6.204627924101779 | 6.117782742728364 | 6.117782742728364 | 2800 |
| 178 | 2024-12-17 | 6.156380653381348 | 6.243225834049649 | 6.030937052264491 | 6.243225834049649 | 6400 |
| 179 | 2024-12-18 | 6.069534778594971 | 6.146730696268045 | 6.069534778594971 | 6.146730696268045 | 3900 |
| 180 | 2024-12-19 | 6.059885501861572 | 6.069534761481518 | 6.011637823389957 | 6.069534761481518 | 700 |
| 181 | 2024-12-20 | 6.021286964416504 | 6.098483340475445 | 6.021286964416504 | 6.069534641937848 | 1200 |
| 182 | 2024-12-23 | 6.021286964416504 | 6.021286964416504 | 6.021286964416504 | 6.021286964416504 | 0 |
| 183 | 2024-12-26 | 6.059885501861572 | 6.0984834605892795 | 6.040586522497719 | 6.0984834605892795 | 1800 |
| 184 | 2024-12-27 | 6.050235748291016 | 6.079184447236926 | 6.021287049345105 | 6.021287049345105 | 800 |
| 185 | 2024-12-30 | 6.079184532165527 | 6.194978409318936 | 6.079184532165527 | 6.1660297099686 | 1600 |
| 186 | 2025-01-02 | 6.069534778594971 | 6.069534778594971 | 6.0598855189478185 | 6.069534778594971 | 800 |
| 187 | 2025-01-03 | 6.059885501861572 | 6.059885501861572 | 6.050235782117665 | 6.050235782117665 | 200 |
| 188 | 2025-01-06 | 6.0309367179870605 | 6.040586437595339 | 6.011637738894461 | 6.040586437595339 | 1700 |
| 189 | 2025-01-07 | 6.127431869506836 | 6.127431869506836 | 5.93444207051606 | 5.992339010213293 | 4600 |
| 190 | 2025-01-08 | 6.001988410949707 | 6.001988410949707 | 6.001988410949707 | 6.001988410949707 | 200 |
| 191 | 2025-01-09 | 5.934442043304443 | 5.944091303147749 | 5.886194363715995 | 5.886194363715995 | 400 |
| 192 | 2025-01-10 | 6.050235748291016 | 6.127431665314831 | 5.934441872755293 | 5.934441872755293 | 1200 |
| 193 | 2025-01-13 | 6.059885501861572 | 6.059885501861572 | 6.050235782117665 | 6.050235782117665 | 600 |
| 194 | 2025-01-14 | 6.059885501861572 | 6.088833740845372 | 6.059885501861572 | 6.079184481225426 | 1600 |
| 195 | 2025-01-15 | 6.146730899810791 | 6.146730899810791 | 6.059885719614775 | 6.059885719614775 | 800 |
| 196 | 2025-01-16 | 6.146730899810791 | 6.146730899810791 | 6.146730899810791 | 6.146730899810791 | 300 |
| 197 | 2025-01-17 | 6.108132839202881 | 6.137081538874598 | 6.059885619915315 | 6.137081538874598 | 2800 |
| 198 | 2025-01-20 | 6.088833808898926 | 6.098483528750687 | 6.059885569591578 | 6.059885569591578 | 1500 |
| 199 | 2025-01-21 | 6.069534778594971 | 6.079184498366087 | 6.069534778594971 | 6.079184498366087 | 2600 |
| 200 | 2025-01-22 | 6.098483562469482 | 6.098483562469482 | 6.098483562469482 | 6.098483562469482 | 100 |
| 201 | 2025-01-23 | 6.079184532165527 | 6.079184532165527 | 6.059885552639959 | 6.059885552639959 | 900 |
| 202 | 2025-01-24 | 6.098483562469482 | 6.098483562469482 | 6.059885603096964 | 6.098483562469482 | 700 |
| 203 | 2025-01-27 | 6.088833808898926 | 6.098483528750687 | 6.059885569591578 | 6.098483528750687 | 400 |
| 204 | 2025-01-28 | 6.108132839202881 | 6.108132839202881 | 6.098483579394956 | 6.098483579394956 | 400 |
| 205 | 2025-01-29 | 6.156380653381348 | 6.156380653381348 | 6.146730933238214 | 6.146730933238214 | 2500 |
| 206 | 2025-01-30 | 6.156380653381348 | 6.156380653381348 | 6.156380653381348 | 6.156380653381348 | 1300 |
| 207 | 2025-01-31 | 6.339721202850342 | 6.339721202850342 | 6.204627881422749 | 6.204627881422749 | 700 |
| 208 | 2025-02-03 | 6.291473388671875 | 6.3204220883982485 | 6.204627749616726 | 6.252875429119358 | 600 |
| 209 | 2025-02-04 | 6.166029930114746 | 6.301123251740934 | 6.156380670069437 | 6.301123251740934 | 800 |
| 210 | 2025-02-05 | 6.204627513885498 | 6.204627513885498 | 6.1949782544259575 | 6.204627513885498 | 2100 |
| 211 | 2025-02-06 | 6.146730899810791 | 6.243225800097464 | 6.146730899810791 | 6.243225800097464 | 2600 |
| 212 | 2025-02-07 | 6.156380653381348 | 6.194978613705922 | 6.108132972913639 | 6.1660299134005 | 2400 |
| 213 | 2025-02-10 | 6.185328960418701 | 6.185328960418701 | 6.185328960418701 | 6.185328960418701 | 300 |
| 214 | 2025-02-11 | 6.175679683685303 | 6.1853289437828 | 6.108133022506881 | 6.175679683685303 | 1300 |
| 215 | 2025-02-12 | 6.146730899810791 | 6.146730899810791 | 6.146730899810791 | 6.146730899810791 | 100 |
| 216 | 2025-02-13 | 6.146730899810791 | 6.146730899810791 | 6.146730899810791 | 6.146730899810791 | 0 |
| 217 | 2025-02-14 | 6.175679683685303 | 6.1853289437828 | 6.127432002825861 | 6.146730983144841 | 800 |
| 218 | 2025-02-17 | 6.243225574493408 | 6.243225574493408 | 6.204627615773508 | 6.204627615773508 | 200 |
| 219 | 2025-02-18 | 6.27217435836792 | 6.27217435836792 | 6.166029740391598 | 6.166029740391598 | 500 |
| 220 | 2025-02-19 | 6.166029930114746 | 6.25287557114244 | 6.146730949900145 | 6.204627890543947 | 1200 |
| 221 | 2025-02-20 | 6.166029930114746 | 6.166029930114746 | 6.166029930114746 | 6.166029930114746 | 100 |
| 222 | 2025-02-21 | 6.416916847229004 | 6.484463044909712 | 6.301122971098679 | 6.301122971098679 | 4400 |
| 223 | 2025-02-24 | 6.5520100593566895 | 6.609907000573328 | 6.465164417469739 | 6.465164417469739 | 11000 |
| 224 | 2025-02-25 | 6.744999408721924 | 6.744999408721924 | 6.561659337290451 | 6.677453211917894 | 6700 |
| 225 | 2025-02-26 | 6.480000019073486 | 6.800000190734863 | 6.329999923706055 | 6.730000019073486 | 7100 |
| 226 | 2025-02-27 | 6.389999866485596 | 6.679999828338623 | 6.309999942779541 | 6.429999828338623 | 3000 |
| 227 | 2025-02-28 | 6.510000228881836 | 6.519999980926514 | 6.429999828338623 | 6.480000019073486 | 1600 |
| 228 | 2025-03-05 | 6.429999828338623 | 6.619999885559082 | 6.429999828338623 | 6.619999885559082 | 500 |
| 229 | 2025-03-06 | 6.5 | 6.539999961853027 | 6.480000019073486 | 6.480000019073486 | 4300 |
| 230 | 2025-03-07 | 6.53000020980835 | 6.699999809265137 | 6.480000019073486 | 6.480000019073486 | 2700 |
| 231 | 2025-03-10 | 6.53000020980835 | 6.53000020980835 | 6.449999809265137 | 6.53000020980835 | 1500 |
| 232 | 2025-03-11 | 6.480000019073486 | 6.579999923706055 | 6.480000019073486 | 6.579999923706055 | 1500 |
| 233 | 2025-03-12 | 6.53000020980835 | 6.630000114440918 | 6.519999980926514 | 6.519999980926514 | 900 |
| 234 | 2025-03-13 | 6.550000190734863 | 6.599999904632568 | 6.519999980926514 | 6.599999904632568 | 900 |
| 235 | 2025-03-14 | 6.590000152587891 | 6.590000152587891 | 6.590000152587891 | 6.590000152587891 | 1400 |
| 236 | 2025-03-17 | 6.769999980926514 | 6.769999980926514 | 6.559999942779541 | 6.559999942779541 | 1600 |
| 237 | 2025-03-18 | 6.75 | 6.75 | 6.599999904632568 | 6.599999904632568 | 1500 |
| 238 | 2025-03-19 | 6.579999923706055 | 6.75 | 6.559999942779541 | 6.559999942779541 | 2500 |
| 239 | 2025-03-20 | 6.650000095367432 | 6.650000095367432 | 6.599999904632568 | 6.599999904632568 | 300 |
| 240 | 2025-03-21 | 6.71999979019165 | 6.739999771118164 | 6.599999904632568 | 6.699999809265137 | 1500 |
| 241 | 2025-03-24 | 6.75 | 6.75 | 6.630000114440918 | 6.71999979019165 | 3000 |
| 242 | 2025-03-25 | 6.75 | 6.75 | 6.639999866485596 | 6.639999866485596 | 600 |
| 243 | 2025-03-26 | 6.699999809265137 | 6.75 | 6.699999809265137 | 6.75 | 700 |
| 244 | 2025-03-27 | 6.679999828338623 | 6.739999771118164 | 6.679999828338623 | 6.71999979019165 | 1200 |
| 245 | 2025-03-28 | 6.699999809265137 | 6.75 | 6.699999809265137 | 6.739999771118164 | 500 |
| 246 | 2025-03-31 | 6.690000057220459 | 6.699999809265137 | 6.690000057220459 | 6.699999809265137 | 300 |
| 247 | 2025-04-01 | 6.650000095367432 | 6.670000076293945 | 6.480000019073486 | 6.510000228881836 | 1200 |
| 248 | 2025-04-02 | 6.570000171661377 | 6.659999847412109 | 6.570000171661377 | 6.659999847412109 | 700 |
| 249 | 2025-04-03 | 6.619999885559082 | 6.619999885559082 | 6.619999885559082 | 6.619999885559082 | 400 |
| 250 | 2025-04-04 | 6.659999847412109 | 6.659999847412109 | 6.659999847412109 | 6.659999847412109 | 200 |
| 251 | 2025-04-07 | 6.369999885559082 | 6.619999885559082 | 6.369999885559082 | 6.570000171661377 | 3200 |
| 252 | 2025-04-08 | 6.409999847412109 | 6.579999923706055 | 6.400000095367432 | 6.570000171661377 | 1400 |
| 253 | 2025-04-09 | 6.420000076293945 | 6.449999809265137 | 6.389999866485596 | 6.449999809265137 | 2200 |
| 254 | 2025-04-10 | 6.389999866485596 | 6.389999866485596 | 6.389999866485596 | 6.389999866485596 | 100 |
| 255 | 2025-04-11 | 6.460000038146973 | 6.460000038146973 | 6.420000076293945 | 6.420000076293945 | 800 |