ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | RENT3.SA | RENT3.SA | RENT3.SA | RENT3.SA | RENT3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 50.920562744140625 | 51.26462119172563 | 50.65296334969376 | 51.216836106398446 | 5160500 |
| 5 | 2024-04-12 | 49.55388641357422 | 51.07347540639225 | 49.38185719583873 | 50.5765025157973 | 14262200 |
| 6 | 2024-04-15 | 48.34013366699219 | 49.60167892951163 | 48.34013366699219 | 49.51566431407765 | 9887300 |
| 7 | 2024-04-16 | 47.852718353271484 | 48.999578726402035 | 47.49910431719385 | 47.79537405859594 | 11494000 |
| 8 | 2024-04-17 | 47.78581619262695 | 48.71286219340982 | 47.36530232260847 | 48.08208956549788 | 8991300 |
| 9 | 2024-04-18 | 48.655517578125 | 49.037805563432606 | 47.6998012606244 | 48.04385971824756 | 7873800 |
| 10 | 2024-04-19 | 48.043861389160156 | 49.649465150063776 | 48.043861389160156 | 48.52171956452984 | 12906000 |
| 11 | 2024-04-22 | 47.34619140625 | 48.33057813316887 | 46.93523306193521 | 48.32102257329193 | 10471800 |
| 12 | 2024-04-23 | 48.01518630981445 | 48.235000611221665 | 46.591167484110805 | 46.99256656169749 | 6253000 |
| 13 | 2024-04-24 | 47.32707214355469 | 48.73197628693547 | 47.07858386114135 | 47.40352755261144 | 8119200 |
| 14 | 2024-04-25 | 46.58161926269531 | 47.11681811710934 | 46.07508708806506 | 47.11681811710934 | 9388900 |
| 15 | 2024-04-26 | 48.263671875 | 48.454815859104144 | 46.97345636239146 | 46.97345636239146 | 7623200 |
| 16 | 2024-04-29 | 48.31146240234375 | 48.58862102823099 | 47.833604211132105 | 47.833604211132105 | 3845800 |
| 17 | 2024-04-30 | 46.85877227783203 | 48.20633220862201 | 46.7727576590255 | 47.93873279267662 | 7190100 |
| 18 | 2024-05-02 | 46.36179733276367 | 47.728471969503886 | 46.027298077240594 | 47.575557503297844 | 20064500 |
| 19 | 2024-05-03 | 47.67112731933594 | 48.52171419402593 | 47.36529841261073 | 47.499098103581986 | 15048300 |
| 20 | 2024-05-06 | 46.715415954589844 | 47.74758771117312 | 46.46692766331173 | 47.30795906755003 | 5970600 |
| 21 | 2024-05-07 | 47.43220520019531 | 47.59467523564836 | 46.47648881535993 | 46.83965841664392 | 8402800 |
| 22 | 2024-05-08 | 47.95784378051758 | 48.02474362923515 | 46.73452809451825 | 46.8492130286386 | 5940900 |
| 23 | 2024-05-09 | 47.35573959350586 | 47.900497565899215 | 46.75363733347229 | 47.078581005230454 | 9013800 |
| 24 | 2024-05-10 | 44.918663024902344 | 50.11775802849963 | 44.53637507276615 | 50.079532149900494 | 22108200 |
| 25 | 2024-05-13 | 44.249664306640625 | 45.291395227612085 | 43.733576625623186 | 45.214939818814166 | 17523300 |
| 26 | 2024-05-14 | 44.918663024902344 | 44.918663024902344 | 43.67623264911186 | 44.24010537334029 | 21302400 |
| 27 | 2024-05-15 | 45.759700775146484 | 46.50515837642823 | 44.63195516790206 | 44.91866934948976 | 13438100 |
| 28 | 2024-05-16 | 46.47648620605469 | 46.76320037625472 | 45.492095905817656 | 46.495600970170486 | 11921800 |
| 29 | 2024-05-17 | 46.25667190551758 | 47.23149935542633 | 45.9508429710818 | 46.199327613147695 | 7276800 |
| 30 | 2024-05-20 | 45.79792404174805 | 46.33312649035492 | 45.30095476647474 | 45.77881292373389 | 6365800 |
| 31 | 2024-05-21 | 44.55549240112305 | 46.03685192087552 | 44.479036993753226 | 45.79792284847131 | 8336900 |
| 32 | 2024-05-22 | 43.77180480957031 | 44.670180444311804 | 43.61889035089895 | 44.670180444311804 | 10586600 |
| 33 | 2024-05-23 | 43.67623519897461 | 44.2401079561225 | 43.14103276389189 | 43.95339379816574 | 5318700 |
| 34 | 2024-05-24 | 43.3895263671875 | 44.22099862105783 | 42.94989404886833 | 44.22099862105783 | 6199900 |
| 35 | 2024-05-27 | 42.94989013671875 | 43.379963210156774 | 42.634505646709826 | 42.768305348275334 | 3542100 |
| 36 | 2024-05-28 | 42.58671951293945 | 43.92472014147145 | 42.18531677234201 | 43.59022089578053 | 7897000 |
| 37 | 2024-05-29 | 42.051517486572266 | 42.33823164937249 | 41.55454456969329 | 42.099302572744236 | 12394900 |
| 38 | 2024-05-31 | 40.83776092529297 | 42.04196561885673 | 40.474587676116904 | 42.03240641332203 | 16540500 |
| 39 | 2024-06-03 | 40.76130294799805 | 41.17226126171268 | 40.226100490521944 | 40.98111726648775 | 9288500 |
| 40 | 2024-06-04 | 40.94288635253906 | 40.94288635253906 | 40.04451434488715 | 40.503257730439294 | 9414000 |
| 41 | 2024-06-05 | 41.11491775512695 | 42.338233514714695 | 40.981118049643115 | 42.04196377993434 | 9943800 |
| 42 | 2024-06-06 | 41.76480484008789 | 42.06107457257155 | 40.85687358678344 | 40.94288820332321 | 8681900 |
| 43 | 2024-06-07 | 40.85687255859375 | 41.51631550495758 | 40.426799486718025 | 41.07668687404836 | 5530900 |
| 44 | 2024-06-10 | 40.00628662109375 | 40.91421787427713 | 40.00628662109375 | 40.45547446804909 | 4533800 |
| 45 | 2024-06-11 | 39.71001052856445 | 40.541482667658244 | 39.67178100254978 | 40.140083581808916 | 7179400 |
| 46 | 2024-06-12 | 39.20348358154297 | 40.34078468109512 | 38.48669634707105 | 40.073185280204825 | 11882200 |
| 47 | 2024-06-13 | 38.40068435668945 | 39.27994167441153 | 38.324225296486496 | 39.27994167441153 | 9478500 |
| 48 | 2024-06-14 | 38.63005065917969 | 38.897653699275956 | 38.00883725866575 | 38.15219251458359 | 8598600 |
| 49 | 2024-06-17 | 37.65522384643555 | 38.314666783903306 | 37.51186494248812 | 38.314666783903306 | 8040300 |
| 50 | 2024-06-18 | 37.416297912597656 | 38.133085200994024 | 37.263383436903844 | 37.65522700872978 | 6677900 |
| 51 | 2024-06-19 | 38.15774154663086 | 38.22450286269767 | 37.194500295244886 | 37.35663127420989 | 4652190 |
| 52 | 2024-06-20 | 37.79533004760742 | 39.035146475857346 | 37.4806090984832 | 38.19588696575778 | 9182022 |
| 53 | 2024-06-21 | 39.76950454711914 | 40.03653885953154 | 37.432924235920666 | 37.680887533407414 | 14774792 |
| 54 | 2024-06-24 | 40.2272834777832 | 40.81857975481609 | 39.6932075394213 | 40.03654050875311 | 8690187 |
| 55 | 2024-06-25 | 40.274967193603516 | 40.92348746647468 | 39.216356274781695 | 39.7027455679929 | 11211593 |
| 56 | 2024-06-26 | 40.437095642089844 | 40.63737593284347 | 39.12098416268351 | 39.62644808607017 | 12490885 |
| 57 | 2024-06-27 | 41.34130859375 | 41.37025483741612 | 40.241447024499166 | 40.54053367313581 | 11556700 |
| 58 | 2024-06-28 | 40.521236419677734 | 41.3027187327108 | 39.78799661812047 | 41.3027187327108 | 10629700 |
| 59 | 2024-07-01 | 40.29933547973633 | 41.59215604713472 | 40.18356154724322 | 40.3861668492029 | 9860900 |
| 60 | 2024-07-02 | 40.2318000793457 | 40.501940479945986 | 39.57574166612764 | 40.34757401097627 | 7536200 |
| 61 | 2024-07-03 | 40.665958404541016 | 41.457087046872964 | 40.56947705767916 | 40.64666213516865 | 6503500 |
| 62 | 2024-07-04 | 42.06489944458008 | 42.45081743890666 | 41.071165577711255 | 41.071165577711255 | 10443600 |
| 63 | 2024-07-05 | 42.199974060058594 | 42.44117189065238 | 41.39919549590156 | 41.93947996137089 | 7454700 |
| 64 | 2024-07-08 | 42.103492736816406 | 42.363986835610696 | 41.630747049675776 | 42.228916639284805 | 3866900 |
| 65 | 2024-07-09 | 42.85602569580078 | 43.203351135776074 | 41.82369934942231 | 42.007012042957356 | 5540200 |
| 66 | 2024-07-10 | 43.65680694580078 | 44.46723179654051 | 43.1551150210203 | 43.36737028776233 | 8892700 |
| 67 | 2024-07-11 | 44.95927429199219 | 44.97857056014682 | 43.88835901231105 | 44.18744196774085 | 8646500 |
| 68 | 2024-07-12 | 45.05575942993164 | 45.60569023733144 | 44.7856153333866 | 45.103998264190245 | 12341200 |
| 69 | 2024-07-15 | 44.804908752441406 | 45.15223422562409 | 44.44793698517561 | 45.15223422562409 | 6189100 |
| 70 | 2024-07-16 | 44.245330810546875 | 45.44166999407646 | 44.245330810546875 | 44.71807649939125 | 3308300 |
| 71 | 2024-07-17 | 43.541038513183594 | 44.6023076200436 | 43.4252608910486 | 44.3804060315324 | 4662200 |
| 72 | 2024-07-18 | 41.93947982788086 | 43.434905636725134 | 41.48602673008407 | 43.434905636725134 | 9506300 |
| 73 | 2024-07-19 | 41.881591796875 | 42.43152256459866 | 41.57285886342968 | 41.93948060204107 | 6212600 |
| 74 | 2024-07-22 | 41.43778991699219 | 42.25786110615934 | 41.38955108475653 | 41.98772070133006 | 7415700 |
| 75 | 2024-07-23 | 41.8526496887207 | 41.89123854553002 | 40.810673266743805 | 41.29306894053602 | 13656800 |
| 76 | 2024-07-24 | 41.77546310424805 | 42.267508734746535 | 40.92644571855531 | 41.66933547098811 | 6560200 |
| 77 | 2024-07-25 | 41.54391860961914 | 42.10349570243918 | 41.003634105873 | 41.273774517552525 | 9905700 |
| 78 | 2024-07-26 | 42.38328552246094 | 42.489413162884055 | 40.92644848092234 | 41.34130906781979 | 6019600 |
| 79 | 2024-07-29 | 41.10011291503906 | 42.72096279093684 | 41.04222778543447 | 42.37363729176057 | 5681300 |
| 80 | 2024-07-30 | 40.55982971191406 | 41.17729559427759 | 40.2510967707323 | 40.81067384647913 | 6178400 |
| 81 | 2024-07-31 | 42.286808013916016 | 42.45082078217044 | 40.56947685233775 | 40.656308223880394 | 10333300 |
| 82 | 2024-08-01 | 42.219268798828125 | 43.18406017035917 | 41.920185829101186 | 42.595540525250314 | 7352800 |
| 83 | 2024-08-02 | 43.492794036865234 | 43.492794036865234 | 42.01666082937685 | 42.01666082937685 | 10079100 |
| 84 | 2024-08-05 | 42.3929328918457 | 42.730612090880776 | 40.945745788405155 | 42.595541883421596 | 9432200 |
| 85 | 2024-08-06 | 42.971805572509766 | 43.42525498282235 | 42.35433972668151 | 42.37363231402524 | 8317800 |
| 86 | 2024-08-07 | 46.84061813354492 | 47.10111223316864 | 43.89800532580462 | 44.32251218423578 | 22910600 |
| 87 | 2024-08-08 | 46.76344299316406 | 47.45809033797576 | 46.2424547242648 | 46.88886323241263 | 11639400 |
| 88 | 2024-08-09 | 47.13005828857422 | 47.80541300279924 | 46.76344020745852 | 47.45808751088997 | 5876700 |
| 89 | 2024-08-12 | 47.487030029296875 | 48.09484591205736 | 47.25547849273087 | 47.74752412778857 | 11962400 |
| 90 | 2024-08-13 | 46.406463623046875 | 48.46147028043215 | 45.91442164161565 | 47.477382637182686 | 10930000 |
| 91 | 2024-08-14 | 38.591651916503906 | 41.46672954263704 | 38.01277860991104 | 39.79764103889465 | 83137200 |
| 92 | 2024-08-15 | 37.819820404052734 | 39.662571674333 | 37.66545394037851 | 39.151233453484664 | 28346900 |
| 93 | 2024-08-16 | 41.10011291503906 | 41.10011291503906 | 38.186446072809694 | 38.30222001240605 | 33435300 |
| 94 | 2024-08-19 | 42.6920166015625 | 42.6920166015625 | 41.15799823069766 | 41.19659076741565 | 15038400 |
| 95 | 2024-08-20 | 41.45708465576172 | 42.52800362164531 | 41.302718190073165 | 42.17102817942621 | 9647100 |
| 96 | 2024-08-21 | 42.16138458251953 | 42.41222872516466 | 41.39919849925663 | 41.54391868026652 | 6228900 |
| 97 | 2024-08-22 | 40.463348388671875 | 42.41222738114079 | 40.43440582554191 | 41.78511520420732 | 15339900 |
| 98 | 2024-08-23 | 40.810672760009766 | 41.34130725851509 | 40.077432964320266 | 40.80102646602394 | 9156400 |
| 99 | 2024-08-26 | 40.7913818359375 | 41.34131267485058 | 40.52124140429946 | 40.93610202739351 | 5016100 |
| 100 | 2024-08-27 | 41.389549255371094 | 41.553562013800494 | 40.54053186007886 | 40.77207971673058 | 6129800 |
| 101 | 2024-08-28 | 41.00363540649414 | 41.379903471950605 | 40.714198716172795 | 40.95539657150511 | 5428300 |
| 102 | 2024-08-29 | 40.2800407409668 | 41.3413098033045 | 40.2800407409668 | 41.10011195455619 | 7476600 |
| 103 | 2024-08-30 | 39.91341781616211 | 39.971306623112554 | 39.402079569454344 | 39.66257368015084 | 18503200 |
| 104 | 2024-09-02 | 39.79764175415039 | 40.08707841264867 | 39.17052592708179 | 39.759049218247476 | 4839700 |
| 105 | 2024-09-03 | 39.26700973510742 | 40.52123778769682 | 39.17052838928545 | 40.37651760915738 | 5726300 |
| 106 | 2024-09-04 | 40.45370101928711 | 41.090463153932 | 39.267008117466496 | 39.57574105060421 | 6830100 |
| 107 | 2024-09-05 | 40.99398422241211 | 41.00363051610455 | 40.31862957195186 | 40.521234862973905 | 5936700 |
| 108 | 2024-09-06 | 40.540531158447266 | 41.30271717420731 | 40.45369979360895 | 40.90715288558536 | 5696100 |
| 109 | 2024-09-09 | 40.08708190917969 | 41.00363447469139 | 40.08708190917969 | 40.9650419354223 | 4958600 |
| 110 | 2024-09-10 | 40.521236419677734 | 41.09046345945535 | 39.62398017595392 | 39.86517801178533 | 6554200 |
| 111 | 2024-09-11 | 40.868560791015625 | 41.2737713777091 | 40.19320613280635 | 41.148351156334535 | 6451600 |
| 112 | 2024-09-12 | 40.76243591308594 | 41.206239065769836 | 40.41511042650304 | 40.424760401345374 | 4519000 |
| 113 | 2024-09-13 | 42.643775939941406 | 42.643775939941406 | 40.743135912633676 | 41.032572564817855 | 10511500 |
| 114 | 2024-09-16 | 42.24821472167969 | 43.0296933712353 | 42.24821472167969 | 42.653425328058596 | 3941500 |
| 115 | 2024-09-17 | 42.73060989379883 | 42.82708755691275 | 41.64039463475421 | 42.122790311097695 | 4662900 |
| 116 | 2024-09-18 | 43.241947174072266 | 44.3514586772127 | 42.2578595745081 | 42.335044647597144 | 11250200 |
| 117 | 2024-09-19 | 42.749908447265625 | 44.10061420498362 | 42.692019638071244 | 43.97519397230983 | 6541100 |
| 118 | 2024-09-20 | 41.486026763916016 | 42.88497491412543 | 41.350956567965156 | 42.70166220786057 | 16792000 |
| 119 | 2024-09-23 | 41.20623779296875 | 41.64039463778689 | 40.78173092269486 | 41.48602816856121 | 5429200 |
| 120 | 2024-09-24 | 41.56321334838867 | 42.489412166083056 | 40.78173102574138 | 42.1131441264189 | 8423500 |
| 121 | 2024-09-25 | 40.40546417236328 | 42.23856559282074 | 40.23180142889856 | 41.486029491398305 | 11527400 |
| 122 | 2024-09-26 | 40.71670913696289 | 41.301161747518655 | 40.26863140328828 | 40.97971225433767 | 7500200 |
| 123 | 2024-09-27 | 40.2978515625 | 40.97971106375393 | 40.21992677952445 | 40.55111546780006 | 9756300 |
| 124 | 2024-09-30 | 39.937442779541016 | 40.80437691851445 | 39.937442779541016 | 40.80437691851445 | 4458000 |
| 125 | 2024-10-01 | 40.03484344482422 | 40.61929596529096 | 39.61598710569859 | 40.0251042416088 | 6404700 |
| 126 | 2024-10-02 | 40.706966400146484 | 41.33037949131139 | 40.37577773098574 | 40.47318463304208 | 5038600 |
| 127 | 2024-10-03 | 39.45039749145508 | 40.180960407963504 | 39.177655191692516 | 40.132256956696644 | 6332200 |
| 128 | 2024-10-04 | 40.814117431640625 | 41.047895489839085 | 39.469880591576135 | 39.469880591576135 | 6997700 |
| 129 | 2024-10-07 | 40.346553802490234 | 41.63234798333871 | 40.29785035011637 | 41.52519815861507 | 4954400 |
| 130 | 2024-10-08 | 41.749237060546875 | 41.924572461964004 | 40.62903907547468 | 40.648521199613825 | 6254000 |
| 131 | 2024-10-09 | 40.40500259399414 | 41.495975598996125 | 40.034849645287316 | 41.39856868841639 | 7619100 |
| 132 | 2024-10-10 | 40.05432891845703 | 40.60955644406395 | 39.80106873948211 | 40.4244818408067 | 7486800 |
| 133 | 2024-10-11 | 40.502410888671875 | 40.79463531942309 | 39.440659274802115 | 39.88873698300966 | 6397500 |
| 134 | 2024-10-14 | 41.35960006713867 | 41.749235099953516 | 39.86925294091675 | 40.49266602075245 | 6389500 |
| 135 | 2024-10-15 | 41.51545715332031 | 42.00249913119167 | 41.05764022088931 | 41.77846026727109 | 5678100 |
| 136 | 2024-10-16 | 42.03171920776367 | 42.090161860064654 | 41.05763536717434 | 41.505713042045045 | 8018600 |
| 137 | 2024-10-17 | 41.544681549072266 | 41.69079191064751 | 40.93100762611727 | 41.476495970503414 | 7560500 |
| 138 | 2024-10-18 | 41.15504455566406 | 41.95379305214032 | 40.63878128048275 | 41.68105075066116 | 6474900 |
| 139 | 2024-10-21 | 41.41804885864258 | 41.78820178987707 | 41.223231330843625 | 41.388827530015085 | 5446300 |
| 140 | 2024-10-22 | 41.447269439697266 | 41.45701235962088 | 40.78489208662909 | 41.15504501118724 | 4655700 |
| 141 | 2024-10-23 | 41.271934509277344 | 41.739494343383285 | 40.82385679940523 | 41.12582415127657 | 7786800 |
| 142 | 2024-10-24 | 42.372650146484375 | 42.51876421953048 | 41.18426658549271 | 41.194009505474575 | 5447500 |
| 143 | 2024-10-25 | 41.03815460205078 | 42.460316164557526 | 41.028411682455 | 42.25575944306719 | 6875800 |
| 144 | 2024-10-28 | 41.28167724609375 | 41.77845840642796 | 41.22323087365169 | 41.59338380078095 | 6548800 |
| 145 | 2024-10-29 | 41.057640075683594 | 41.59338550628027 | 40.87256174661238 | 41.26219681386562 | 3785300 |
| 146 | 2024-10-30 | 41.52519989013672 | 41.74923875306668 | 40.81411905148892 | 40.862822505893625 | 7929600 |
| 147 | 2024-10-31 | 40.93100357055664 | 41.74923414814557 | 40.60955411843761 | 41.34985992074115 | 5608100 |
| 148 | 2024-11-01 | 39.70365905761719 | 41.427788046841144 | 39.606252151673125 | 41.427788046841144 | 7644300 |
| 149 | 2024-11-04 | 41.3011589050293 | 41.349862356931474 | 39.986143408659345 | 40.20044305603116 | 10621900 |
| 150 | 2024-11-05 | 41.23297119140625 | 41.418045785373096 | 40.599815201999405 | 41.10633925035788 | 5738900 |
| 151 | 2024-11-06 | 41.544681549072266 | 41.99275926990624 | 40.200444670735 | 40.59981893771056 | 8753400 |
| 152 | 2024-11-07 | 40.960227966308594 | 42.49928233875545 | 40.61930008169581 | 41.06737779171126 | 9153100 |
| 153 | 2024-11-08 | 39.84003448486328 | 40.590075845951844 | 39.3724709254589 | 40.590075845951844 | 13034600 |
| 154 | 2024-11-11 | 41.46675109863281 | 41.46675109863281 | 39.66469737983617 | 39.93743968127519 | 15235600 |
| 155 | 2024-11-12 | 44.28185272216797 | 44.73967333927229 | 42.58694883540905 | 43.53180768139851 | 32057900 |
| 156 | 2024-11-13 | 44.00911331176758 | 45.00267939013331 | 43.25906822175123 | 44.77864052675213 | 11078500 |
| 157 | 2024-11-14 | 43.57077407836914 | 44.62278651446755 | 42.80124687594553 | 43.57077407836914 | 20385400 |
| 158 | 2024-11-18 | 42.22653579711914 | 43.44414067841826 | 41.934311368774395 | 43.44414067841826 | 9302000 |
| 159 | 2024-11-19 | 42.75254440307617 | 42.957101142843186 | 41.914831603075555 | 42.34343092354215 | 6676300 |
| 160 | 2024-11-21 | 42.411617279052734 | 42.703841729183196 | 41.17453018152615 | 42.216799740353935 | 9039500 |
| 161 | 2024-11-22 | 43.054508209228516 | 43.20061856162585 | 41.96353530482097 | 42.66487317116541 | 8141600 |
| 162 | 2024-11-25 | 42.40187454223633 | 43.473369151807326 | 42.40187454223633 | 43.20062311011235 | 15243200 |
| 163 | 2024-11-26 | 42.937618255615234 | 43.14217497404901 | 42.03171997016845 | 42.645390125469795 | 10904100 |
| 164 | 2024-11-27 | 40.473182678222656 | 43.14217402617698 | 40.327072332195144 | 42.91813518960017 | 10724100 |
| 165 | 2024-11-28 | 37.98927307128906 | 40.249147479801486 | 37.11259605254058 | 40.112776324848454 | 22747600 |
| 166 | 2024-11-29 | 36.606075286865234 | 37.774973011480625 | 35.54432367153257 | 37.774973011480625 | 31617900 |
| 167 | 2024-12-02 | 35.67095184326172 | 36.313847077021514 | 35.45665590923195 | 36.22617937624357 | 19139400 |
| 168 | 2024-12-03 | 36.15799331665039 | 36.498924911048576 | 35.18390941694445 | 35.68069428666219 | 8577300 |
| 169 | 2024-12-04 | 35.320281982421875 | 36.49892637228798 | 35.25209640397946 | 36.0021414826814 | 8575900 |
| 170 | 2024-12-05 | 36.04110336303711 | 36.32358857849377 | 35.63198991927375 | 35.94369646190348 | 10309800 |
| 171 | 2024-12-06 | 33.9176025390625 | 35.95343812502872 | 33.51822827175982 | 35.846288296951236 | 15110400 |
| 172 | 2024-12-09 | 32.583106994628906 | 34.30723593275895 | 32.42725372023589 | 34.024750711723115 | 12007900 |
| 173 | 2024-12-10 | 33.53771209716797 | 34.04423621823374 | 32.63181368854742 | 33.1383378096132 | 15291800 |
| 174 | 2024-12-11 | 34.51179122924805 | 35.91447064068809 | 33.47926100676336 | 33.92734240344012 | 18480200 |
| 175 | 2024-12-12 | 32.87533187866211 | 33.79096941402639 | 32.66103222994134 | 33.761748085868184 | 10021300 |
| 176 | 2024-12-13 | 31.394723892211914 | 33.118852854353484 | 31.22913141154105 | 33.021445949939476 | 16364100 |
| 177 | 2024-12-16 | 29.91411590576172 | 31.618762743786263 | 29.845930329507553 | 31.43368813907285 | 12672800 |
| 178 | 2024-12-17 | 30.371936798095703 | 30.67390229183826 | 29.134849778877555 | 30.157637147508787 | 16050300 |
| 179 | 2024-12-18 | 29.537708282470703 | 30.475255518655334 | 29.330459770202093 | 30.110106156697324 | 19605000 |
| 180 | 2024-12-19 | 32.12336730957031 | 32.429305503552214 | 29.606790841022985 | 29.69561136413398 | 30378400 |
| 181 | 2024-12-20 | 33.238555908203125 | 33.63331460656482 | 31.8470369552902 | 31.995068643652367 | 25296500 |
| 182 | 2024-12-23 | 32.44904327392578 | 33.12999809660494 | 32.26153119232425 | 32.90301315571189 | 9135300 |
| 183 | 2024-12-26 | 32.1036262512207 | 32.75497544342129 | 32.014805735707085 | 32.39969714606463 | 5695900 |
| 184 | 2024-12-27 | 32.07402420043945 | 32.56747072660006 | 32.05428588762924 | 32.32074746351976 | 5564700 |
| 185 | 2024-12-30 | 31.777956008911133 | 32.30100810500478 | 31.481886973390164 | 32.113499786425464 | 7254000 |
| 186 | 2025-01-02 | 31.777956008911133 | 32.0641558883465 | 30.98844046320427 | 31.777956008911133 | 7729300 |
| 187 | 2025-01-03 | 31.856904983520508 | 32.13323758480089 | 31.600314458793775 | 31.63979108250498 | 7114500 |
| 188 | 2025-01-06 | 31.87664222717285 | 32.952355716718124 | 31.679262879929166 | 32.19244767688358 | 7088000 |
| 189 | 2025-01-07 | 31.580575942993164 | 32.182581274258155 | 30.909488403028718 | 32.1134990655587 | 11412100 |
| 190 | 2025-01-08 | 30.33709144592285 | 31.353591942109794 | 29.784431877463003 | 31.32398447363283 | 19262000 |
| 191 | 2025-01-09 | 29.883121490478516 | 30.43578105771359 | 29.883121490478516 | 30.346960534828607 | 4407100 |
| 192 | 2025-01-10 | 28.491601943969727 | 30.297616071716885 | 28.323830057464296 | 29.764692944341153 | 12381700 |
| 193 | 2025-01-13 | 28.38304328918457 | 28.945572005605474 | 27.93894068024752 | 28.39291244519973 | 8055800 |
| 194 | 2025-01-14 | 28.837013244628906 | 29.251508386567473 | 28.383043360879025 | 28.383043360879025 | 10366000 |
| 195 | 2025-01-15 | 30.564075469970703 | 30.840406187052338 | 29.08373597299219 | 29.36993584593556 | 13854500 |
| 196 | 2025-01-16 | 29.843643188476562 | 30.287745777939335 | 29.59691994596368 | 30.287745777939335 | 8127300 |
| 197 | 2025-01-17 | 30.04102325439453 | 30.406172607937258 | 29.23177130076038 | 30.11010546277564 | 7855900 |
| 198 | 2025-01-20 | 30.179187774658203 | 30.593682908715405 | 29.45875633857157 | 29.60678991166007 | 4633500 |
| 199 | 2025-01-21 | 30.159448623657227 | 30.455517643944034 | 29.80416843460159 | 30.169317779235016 | 5465200 |
| 200 | 2025-01-22 | 30.129844665527344 | 30.721978973363427 | 29.51797016312125 | 30.672635075160105 | 9124300 |
| 201 | 2025-01-23 | 29.636398315429688 | 30.56407640667572 | 29.596921690772884 | 30.258140094981776 | 8237300 |
| 202 | 2025-01-24 | 29.922595977783203 | 30.416042486341237 | 29.508100835300496 | 29.685741879557234 | 6545700 |
| 203 | 2025-01-27 | 31.294376373291016 | 31.462148259908194 | 29.695610754797013 | 29.90285738290404 | 9469100 |
| 204 | 2025-01-28 | 30.958833694458008 | 31.442411030082344 | 30.623289929763736 | 31.087128953971003 | 6065500 |
| 205 | 2025-01-29 | 29.78443145751953 | 31.235163510153043 | 29.616659569880362 | 31.14634298832354 | 14495900 |
| 206 | 2025-01-30 | 31.245031356811523 | 31.639790051666047 | 29.9127254675499 | 30.001545985657273 | 11233500 |
| 207 | 2025-01-31 | 30.46538734436035 | 31.550968124446158 | 30.248269682464 | 31.550968124446158 | 12481800 |
| 208 | 2025-02-03 | 31.06739044189453 | 31.195687582927857 | 30.11997408818214 | 30.435779539419606 | 10400400 |
| 209 | 2025-02-04 | 31.245031356811523 | 31.847036672350608 | 30.741715714986068 | 30.879882011124735 | 7933600 |
| 210 | 2025-02-05 | 31.175949096679688 | 31.422672339367974 | 30.7417156624906 | 31.215423836688355 | 5818900 |
| 211 | 2025-02-06 | 31.472017288208008 | 31.718740539153128 | 30.81079890038112 | 31.03778572183589 | 8533500 |
| 212 | 2025-02-07 | 29.547576904296875 | 31.659529201237817 | 29.36993586337811 | 31.472017122102443 | 11721800 |
| 213 | 2025-02-10 | 29.83377456665039 | 30.554205995913502 | 29.6067896312413 | 29.636397098518174 | 6710100 |
| 214 | 2025-02-11 | 30.623291015625 | 31.353591622811265 | 29.508100851554115 | 29.942334306382097 | 11075200 |
| 215 | 2025-02-12 | 30.277877807617188 | 30.652896322683734 | 29.65613415803048 | 30.1693189743102 | 18057500 |
| 216 | 2025-02-13 | 29.350196838378906 | 30.09036656932025 | 28.846881195456916 | 30.050891829158175 | 12867600 |
| 217 | 2025-02-14 | 31.195688247680664 | 31.48188623808238 | 29.419279723092764 | 29.823905701406613 | 15140500 |
| 218 | 2025-02-17 | 32.04441833496094 | 32.873408642290975 | 31.156213089715113 | 31.412805506969562 | 13495100 |
| 219 | 2025-02-18 | 31.580575942993164 | 32.3996989385696 | 31.13647334085522 | 32.04441685685924 | 10882000 |
| 220 | 2025-02-19 | 30.050891876220703 | 31.146341799732177 | 30.041022720577487 | 30.89961855569867 | 6795500 |
| 221 | 2025-02-20 | 29.95220375061035 | 30.40617363957389 | 29.784431860700114 | 30.12984479667402 | 5907700 |
| 222 | 2025-02-21 | 28.85675048828125 | 30.021284505008126 | 28.392911465665023 | 30.021284505008126 | 15300800 |
| 223 | 2025-02-24 | 27.504709243774414 | 29.261377611358885 | 27.504709243774414 | 29.02452351288735 | 10900800 |
| 224 | 2025-02-25 | 27.968547821044922 | 28.106712238942496 | 27.30732943455808 | 27.66261151755072 | 10975800 |
| 225 | 2025-02-26 | 27.277721405029297 | 28.471862891409774 | 27.277721405029297 | 28.16592659421683 | 7351200 |
| 226 | 2025-02-27 | 27.23824691772461 | 27.7316934130372 | 26.971785358492056 | 27.307329125892533 | 20623700 |
| 227 | 2025-02-28 | 27.731693267822266 | 28.442255539705947 | 26.369779893775647 | 27.63300359280673 | 30888400 |
| 228 | 2025-03-05 | 27.731693267822266 | 28.442255539705947 | 26.932310476659502 | 28.373173331899768 | 8350900 |
| 229 | 2025-03-06 | 27.948808670043945 | 28.304090742368746 | 27.61326490892585 | 27.830382567501655 | 7316200 |
| 230 | 2025-03-07 | 29.429149627685547 | 29.744955093687285 | 27.53431494932606 | 27.63300462803887 | 13520000 |
| 231 | 2025-03-10 | 29.36006736755371 | 29.9916782984872 | 29.05413105817643 | 29.20216463482034 | 14144300 |
| 232 | 2025-03-11 | 29.626527786254883 | 29.78443051286612 | 29.231770969726796 | 29.36006622921756 | 8500200 |
| 233 | 2025-03-12 | 29.95220375061035 | 30.28774753043082 | 29.172557355630705 | 29.69561133766828 | 7071500 |
| 234 | 2025-03-13 | 30.85027503967285 | 31.077259975214655 | 29.853512895623062 | 29.942333415156636 | 9731300 |
| 235 | 2025-03-14 | 32.41943359375 | 32.50825411447389 | 30.988439870968776 | 31.037785650453724 | 14413000 |
| 236 | 2025-03-17 | 32.9326171875 | 33.42606366999349 | 32.25166239695023 | 32.56746784457023 | 11392800 |
| 237 | 2025-03-18 | 32.45891189575195 | 33.4556759870503 | 32.37996240919168 | 32.893147248277266 | 8764200 |
| 238 | 2025-03-19 | 33.159603118896484 | 33.4951468877113 | 32.212186747430415 | 32.458909996126664 | 13044800 |
| 239 | 2025-03-20 | 32.70563507080078 | 33.228687182535815 | 32.48851739512289 | 32.952358333271754 | 4686700 |
| 240 | 2025-03-21 | 33.02143859863281 | 33.189212364864154 | 32.62668366077307 | 32.78458638885657 | 11479800 |
| 241 | 2025-03-24 | 32.11349868774414 | 33.39645881739464 | 32.11349868774414 | 33.34711492100384 | 5016900 |
| 242 | 2025-03-25 | 32.804325103759766 | 33.48527992111082 | 32.18258145723173 | 32.18258145723173 | 6588000 |
| 243 | 2025-03-26 | 34.36361312866211 | 34.778110136291595 | 32.98196145616107 | 32.98196145616107 | 14207800 |
| 244 | 2025-03-27 | 34.75 | 35.54999923706055 | 34.15999984741211 | 34.7400016784668 | 9600700 |
| 245 | 2025-03-28 | 34.47999954223633 | 34.779998779296875 | 33.79999923706055 | 34.63999938964844 | 6140800 |
| 246 | 2025-03-31 | 33.59000015258789 | 34.380001068115234 | 33.06999969482422 | 34.16999816894531 | 6678500 |
| 247 | 2025-04-01 | 35.099998474121094 | 35.540000915527344 | 33.599998474121094 | 33.900001525878906 | 9532200 |
| 248 | 2025-04-02 | 36.45000076293945 | 36.66999816894531 | 35.08000183105469 | 35.099998474121094 | 13764300 |
| 249 | 2025-04-03 | 37.2400016784668 | 37.7599983215332 | 36.04999923706055 | 36.099998474121094 | 11703000 |
| 250 | 2025-04-04 | 36.099998474121094 | 36.54999923706055 | 35.59000015258789 | 36.29999923706055 | 10349100 |
| 251 | 2025-04-07 | 35.810001373291016 | 37.5 | 34.959999084472656 | 35.650001525878906 | 15628500 |
| 252 | 2025-04-08 | 35.70000076293945 | 36.79999923706055 | 35.68000030517578 | 36.16999816894531 | 11835700 |
| 253 | 2025-04-09 | 36.970001220703125 | 37.56999969482422 | 34.81999969482422 | 35.560001373291016 | 13152400 |
| 254 | 2025-04-10 | 37.400001525878906 | 37.59000015258789 | 36.29999923706055 | 36.68000030517578 | 10248500 |
| 255 | 2025-04-11 | 38.56999969482422 | 39.47999954223633 | 37.25 | 37.560001373291016 | 13522200 |