ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | TOTS3.SA | TOTS3.SA | TOTS3.SA | TOTS3.SA | TOTS3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 26.903484344482422 | 27.265854640608413 | 26.903484344482422 | 27.128742464350996 | 3275100 |
| 5 | 2024-04-12 | 26.815338134765625 | 27.089564333469262 | 26.492143839299583 | 26.58028790788243 | 4225900 |
| 6 | 2024-04-15 | 26.345237731933594 | 26.74678210380369 | 26.247299670206296 | 26.658638035050434 | 3627700 |
| 7 | 2024-04-16 | 25.91431427001953 | 26.27668457840295 | 25.88493415583531 | 26.012252342664784 | 4768300 |
| 8 | 2024-04-17 | 26.531322479248047 | 26.63905454457521 | 25.90452181119185 | 25.953489912878737 | 8115600 |
| 9 | 2024-04-18 | 27.1875057220459 | 27.6869882158012 | 26.511735069551857 | 26.541117052012776 | 11995900 |
| 10 | 2024-04-19 | 27.520492553710938 | 27.63801674113286 | 27.069978187224823 | 27.17771024903932 | 7691000 |
| 11 | 2024-04-22 | 28.294198989868164 | 28.470487136648305 | 27.373586018036928 | 27.373586018036928 | 12355900 |
| 12 | 2024-04-23 | 27.824098587036133 | 28.460693221483822 | 27.824098587036133 | 28.13749890750187 | 5279700 |
| 13 | 2024-04-24 | 27.53028678894043 | 27.853481109207024 | 27.422554726180465 | 27.745749046447063 | 3860600 |
| 14 | 2024-04-25 | 27.383380889892578 | 27.61843302118251 | 27.128744505686463 | 27.354000774491418 | 4076700 |
| 15 | 2024-04-26 | 27.500905990600586 | 27.902450409777096 | 27.432349899718748 | 27.540081967112137 | 2841900 |
| 16 | 2024-04-29 | 27.373586654663086 | 27.814305163849955 | 27.26585459178898 | 27.50090483695797 | 4342100 |
| 17 | 2024-04-30 | 26.972042083740234 | 27.559666758983067 | 26.972042083740234 | 27.236472440394195 | 3192000 |
| 18 | 2024-05-02 | 27.177711486816406 | 27.78492604286215 | 26.981835341507878 | 27.775132048795385 | 3272000 |
| 19 | 2024-05-03 | 27.59884262084961 | 27.608636614465414 | 27.13853426097318 | 27.608636614465414 | 4097100 |
| 20 | 2024-05-06 | 27.33441162109375 | 27.677193940941034 | 27.33441162109375 | 27.520493772098853 | 2588900 |
| 21 | 2024-05-07 | 27.305030822753906 | 27.520494965263484 | 26.962250356058565 | 27.481318987347763 | 6334800 |
| 22 | 2024-05-08 | 27.569461822509766 | 27.60863779865332 | 26.942661148319797 | 27.07977332879551 | 4184500 |
| 23 | 2024-05-09 | 27.931833267211914 | 28.166883529604767 | 26.92307425659751 | 26.92307425659751 | 4440400 |
| 24 | 2024-05-10 | 27.422555923461914 | 28.108120568753815 | 27.383379946924833 | 27.873068445558083 | 3007900 |
| 25 | 2024-05-13 | 27.491111755371094 | 27.58904982777766 | 27.01121725539361 | 27.471523767287106 | 3023000 |
| 26 | 2024-05-14 | 27.79471778869629 | 28.31378825905388 | 27.55966753834946 | 27.55966753834946 | 3440300 |
| 27 | 2024-05-15 | 27.92203712463379 | 27.99059321238909 | 27.59884280520645 | 27.833893049516035 | 1912600 |
| 28 | 2024-05-16 | 28.568424224853516 | 28.6075983294553 | 27.931829613965704 | 28.00038569802872 | 3217800 |
| 29 | 2024-05-17 | 28.11791229248047 | 28.597808658125047 | 27.86327592068704 | 28.50966458019142 | 5003900 |
| 30 | 2024-05-20 | 28.43131446838379 | 28.734920809850166 | 27.82409991743768 | 27.83389391142219 | 2796100 |
| 31 | 2024-05-21 | 28.98955726623535 | 29.028731371750407 | 28.108118409994436 | 28.284404686832033 | 3838000 |
| 32 | 2024-05-22 | 29.33234214782715 | 29.802442663520576 | 28.744715569203667 | 28.78388967817142 | 9890200 |
| 33 | 2024-05-23 | 29.067907333374023 | 29.704501958842123 | 28.969969267606647 | 29.3421316759068 | 7772900 |
| 34 | 2024-05-24 | 28.460693359375 | 29.156051958288952 | 28.460693359375 | 28.999351797296875 | 2549400 |
| 35 | 2024-05-27 | 28.225643157958984 | 28.597807441853483 | 28.215849164381417 | 28.48028138693594 | 1486900 |
| 36 | 2024-05-28 | 27.912242889404297 | 28.685951571406086 | 27.87306691501841 | 28.411725354744704 | 4031700 |
| 37 | 2024-05-29 | 27.814306259155273 | 28.137500592491435 | 27.58904999883291 | 27.94162631447722 | 3519300 |
| 38 | 2024-05-31 | 28.12770652770996 | 28.5488389330017 | 27.70657599043159 | 27.814306189264023 | 9199700 |
| 39 | 2024-06-03 | 27.706573486328125 | 28.382342204521592 | 27.706573486328125 | 28.186467944702564 | 3917200 |
| 40 | 2024-06-04 | 27.471521377563477 | 27.74574758284449 | 27.06018300364855 | 27.628221532577427 | 4987000 |
| 41 | 2024-06-05 | 27.422555923461914 | 27.951420398632244 | 27.412761929327644 | 27.628224196241458 | 1954300 |
| 42 | 2024-06-06 | 28.362756729125977 | 28.44110868160602 | 27.48131781187246 | 27.589049878519162 | 4751000 |
| 43 | 2024-06-07 | 27.912242889404297 | 28.519457416292617 | 27.735954740694357 | 27.892654902211355 | 4416700 |
| 44 | 2024-06-10 | 27.951419830322266 | 28.1081199972578 | 27.628223634502724 | 27.726161705840767 | 1683200 |
| 45 | 2024-06-11 | 28.49987030029297 | 28.56842638955064 | 28.049355921150177 | 28.049355921150177 | 2469600 |
| 46 | 2024-06-12 | 28.401933670043945 | 28.901416175989088 | 27.755544984235744 | 28.783890111290585 | 6787100 |
| 47 | 2024-06-13 | 28.979766845703125 | 29.116879033929916 | 28.401934241013834 | 28.401934241013834 | 3269500 |
| 48 | 2024-06-14 | 29.959142684936523 | 30.233368918386976 | 28.872033613344193 | 28.94058970470346 | 6030000 |
| 49 | 2024-06-17 | 29.792646408081055 | 30.282334875098815 | 29.4008960080695 | 29.86120249458142 | 4634800 |
| 50 | 2024-06-18 | 29.126670837402344 | 29.782853481431815 | 28.67615832825454 | 29.782853481431815 | 7423000 |
| 51 | 2024-06-19 | 28.82306671142578 | 29.244199139339326 | 28.39214028890803 | 29.234405144735117 | 2882800 |
| 52 | 2024-06-20 | 28.881826400756836 | 29.29316479973867 | 28.832858299835816 | 29.07770254046754 | 3452900 |
| 53 | 2024-06-21 | 29.21481704711914 | 29.273579146512862 | 28.558634355179944 | 28.73492252137457 | 4794900 |
| 54 | 2024-06-24 | 29.577184677124023 | 29.577184677124023 | 28.911208051343063 | 29.29316446459432 | 2473200 |
| 55 | 2024-06-25 | 29.645742416381836 | 29.704504513691024 | 29.205022016529423 | 29.577186324852214 | 1978900 |
| 56 | 2024-06-26 | 29.63594627380371 | 29.63594627380371 | 28.99935163973064 | 29.518420219691592 | 3690200 |
| 57 | 2024-06-27 | 30.252954483032227 | 30.262748477048408 | 29.48904162990356 | 29.48904162990356 | 2342200 |
| 58 | 2024-06-28 | 29.80244255065918 | 30.29213105298874 | 29.5478043052862 | 30.262749070364144 | 4083100 |
| 59 | 2024-07-01 | 29.273576736450195 | 29.70450312189119 | 29.165846541099928 | 29.665329014858358 | 1658800 |
| 60 | 2024-07-02 | 28.666364669799805 | 29.32254732150665 | 28.666364669799805 | 29.156053160088096 | 3458500 |
| 61 | 2024-07-03 | 29.03852653503418 | 29.38130884516375 | 28.921002345740977 | 28.930796339517627 | 1876500 |
| 62 | 2024-07-04 | 29.058116912841797 | 29.31275516794077 | 28.823066646907385 | 29.283373184193923 | 1368800 |
| 63 | 2024-07-05 | 28.891620635986328 | 29.606565376282454 | 28.891620635986328 | 29.185432979994417 | 2245000 |
| 64 | 2024-07-08 | 29.283370971679688 | 29.283370971679688 | 28.53904425178516 | 28.891620558054495 | 1732600 |
| 65 | 2024-07-09 | 29.283370971679688 | 29.479247112498946 | 28.744714386446713 | 29.234402870481535 | 2882600 |
| 66 | 2024-07-10 | 29.55759620666504 | 29.55759620666504 | 28.96017567835913 | 29.32254596635122 | 1634600 |
| 67 | 2024-07-11 | 29.224607467651367 | 29.841614105862025 | 29.224607467651367 | 29.528213790071643 | 2730400 |
| 68 | 2024-07-12 | 28.676158905029297 | 29.31275357415729 | 28.55863284444545 | 29.14625941133797 | 2347500 |
| 69 | 2024-07-15 | 28.999353408813477 | 29.165847572621427 | 28.50966491149755 | 28.78388927446591 | 1864200 |
| 70 | 2024-07-16 | 27.971006393432617 | 29.107083555725183 | 27.882862314632906 | 28.98955936266781 | 4190800 |
| 71 | 2024-07-17 | 28.3333740234375 | 28.470486191709842 | 27.902447664278895 | 27.971003748415068 | 2400200 |
| 72 | 2024-07-18 | 27.461732864379883 | 28.23543974802393 | 27.37358878208945 | 28.23543974802393 | 3160900 |
| 73 | 2024-07-19 | 27.4813175201416 | 27.971006009863366 | 27.305029364959633 | 27.61843156751277 | 2758600 |
| 74 | 2024-07-22 | 27.92203712463379 | 28.13749938158092 | 27.402966667608485 | 27.520492723769923 | 1309700 |
| 75 | 2024-07-23 | 27.54987144470215 | 28.029767770766618 | 27.451935248865183 | 28.000385791207613 | 1864800 |
| 76 | 2024-07-24 | 27.256061553955078 | 27.63801798224842 | 27.246267559894562 | 27.432349711017654 | 1803900 |
| 77 | 2024-07-25 | 27.01121711730957 | 27.363793428965458 | 26.61946669769933 | 26.962249015363295 | 3783800 |
| 78 | 2024-07-26 | 27.54987144470215 | 27.54987144470215 | 26.776164663113587 | 27.011214895546054 | 2362600 |
| 79 | 2024-07-29 | 27.109155654907227 | 27.4715240987666 | 26.883899393263466 | 27.334411916550987 | 2076500 |
| 80 | 2024-07-30 | 26.95245361328125 | 27.706574299141412 | 26.844721553011727 | 26.942659619800995 | 1749700 |
| 81 | 2024-07-31 | 27.177711486816406 | 27.256061571337145 | 26.815341178399642 | 26.981835341507878 | 2363000 |
| 82 | 2024-08-01 | 27.050392150878906 | 27.491110657081396 | 26.8741040011926 | 27.40296658223824 | 1680600 |
| 83 | 2024-08-02 | 27.050392150878906 | 27.19729831961307 | 26.727197832458433 | 27.069978270167052 | 2177400 |
| 84 | 2024-08-05 | 26.423587799072266 | 27.177708445708785 | 26.080805517145382 | 26.227713543694872 | 4390600 |
| 85 | 2024-08-06 | 26.68802261352539 | 26.736990715152213 | 26.149366023577002 | 26.462766357220673 | 3683200 |
| 86 | 2024-08-07 | 27.092985153198242 | 27.191756892911357 | 26.658390628809087 | 27.053475703747303 | 2505100 |
| 87 | 2024-08-08 | 28.1992244720459 | 28.386890596489934 | 27.073231493210308 | 27.270774980405537 | 4802000 |
| 88 | 2024-08-09 | 29.256078720092773 | 29.305463648315005 | 28.05106687876213 | 28.19922354734307 | 4163900 |
| 89 | 2024-08-12 | 29.13755226135254 | 30.10551117247161 | 29.13755226135254 | 29.57214678867887 | 5761100 |
| 90 | 2024-08-13 | 28.930133819580078 | 29.2560792499268 | 28.683205406168494 | 29.10792069474842 | 2589500 |
| 91 | 2024-08-14 | 29.29558563232422 | 29.463497022013772 | 28.841238274290255 | 28.910377925824623 | 2942100 |
| 92 | 2024-08-15 | 28.74246597290039 | 29.29558505825067 | 28.60418478862719 | 29.29558505825067 | 3157000 |
| 93 | 2024-08-16 | 29.157306671142578 | 29.631408759149554 | 28.742466873157916 | 28.940008467870374 | 2543000 |
| 94 | 2024-08-19 | 29.532636642456055 | 29.631408380507256 | 29.05853456050735 | 29.404234701729443 | 3073400 |
| 95 | 2024-08-20 | 29.651165008544922 | 29.690672575953315 | 29.11779871917414 | 29.167185533327544 | 2202900 |
| 96 | 2024-08-21 | 30.668508529663086 | 30.816667086471966 | 29.651164660916532 | 29.779566608381344 | 2896600 |
| 97 | 2024-08-22 | 30.19440460205078 | 31.00432945668768 | 30.10551022689169 | 30.816665228164435 | 1892300 |
| 98 | 2024-08-23 | 31.073471069335938 | 31.369786299877926 | 30.263546163566925 | 30.273423526309756 | 2029300 |
| 99 | 2024-08-26 | 31.211750030517578 | 31.211750030517578 | 30.59936677168029 | 31.073468845926733 | 1733200 |
| 100 | 2024-08-27 | 30.984577178955078 | 31.29076787455473 | 30.93519036746208 | 31.20187349778157 | 1991400 |
| 101 | 2024-08-28 | 30.38207244873047 | 30.935191571581996 | 30.0363722904804 | 30.935191571581996 | 2155300 |
| 102 | 2024-08-29 | 30.12526512145996 | 30.510472826717887 | 30.026493383623155 | 30.283299148433173 | 1407000 |
| 103 | 2024-08-30 | 29.601776123046875 | 29.878336611210997 | 29.46349682092191 | 29.84870452479242 | 6487600 |
| 104 | 2024-09-02 | 28.900503158569336 | 29.60177898300112 | 28.86099370619406 | 29.532639325258764 | 1537600 |
| 105 | 2024-09-03 | 28.989395141601562 | 29.55239160392134 | 28.900500765033783 | 28.900500765033783 | 2904400 |
| 106 | 2024-09-04 | 29.601776123046875 | 29.86845924907147 | 29.127674043834833 | 29.315340156657424 | 3006500 |
| 107 | 2024-09-05 | 29.414112091064453 | 29.641285770051862 | 29.127674238843117 | 29.236323339191102 | 1195000 |
| 108 | 2024-09-06 | 28.9992733001709 | 29.542515052856043 | 28.940009124888892 | 29.325218728564842 | 1160500 |
| 109 | 2024-09-09 | 28.85111427307129 | 29.186937058508807 | 28.71283496750793 | 28.940008650623234 | 1084500 |
| 110 | 2024-09-10 | 28.97951889038086 | 29.216569942345235 | 28.732590475762013 | 28.732590475762013 | 1345000 |
| 111 | 2024-09-11 | 29.019025802612305 | 29.285708936525527 | 28.89062385882867 | 28.930133308555483 | 1560100 |
| 112 | 2024-09-12 | 28.9992733001709 | 29.236324349556103 | 28.67332787177696 | 28.78197509196542 | 1125500 |
| 113 | 2024-09-13 | 29.8091983795166 | 30.293177843912897 | 29.157307518581646 | 29.315341552510464 | 3535800 |
| 114 | 2024-09-16 | 29.888216018676758 | 30.194406730298663 | 29.50300828844551 | 29.848706567414922 | 3225800 |
| 115 | 2024-09-17 | 29.611656188964844 | 29.87833933933972 | 29.43386742204826 | 29.87833933933972 | 4572300 |
| 116 | 2024-09-18 | 29.265953063964844 | 29.730179660478456 | 29.177060573394044 | 29.414111610715935 | 2546400 |
| 117 | 2024-09-19 | 29.42399024963379 | 29.690671500747364 | 29.216569405529608 | 29.53263746900811 | 2592800 |
| 118 | 2024-09-20 | 28.594310760498047 | 29.670918783665638 | 28.594310760498047 | 29.423990372552232 | 4337200 |
| 119 | 2024-09-23 | 28.24860954284668 | 28.732588984307437 | 28.100452878548765 | 28.584432320009522 | 2520000 |
| 120 | 2024-09-24 | 28.653573989868164 | 29.05853644664062 | 28.189349239984068 | 28.604187175679858 | 3553700 |
| 121 | 2024-09-25 | 28.278240203857422 | 28.880746116873983 | 28.278240203857422 | 28.65357243567287 | 3803600 |
| 122 | 2024-09-26 | 27.73499870300293 | 28.65357268191761 | 27.695491137370016 | 28.27824044687661 | 3077100 |
| 123 | 2024-09-27 | 27.93254280090332 | 28.189348576898794 | 27.685614387513166 | 27.685614387513166 | 3545100 |
| 124 | 2024-09-30 | 28.2091007232666 | 28.544923507917392 | 27.63622689367071 | 27.85352509780607 | 3239500 |
| 125 | 2024-10-01 | 28.307872772216797 | 28.940008898976068 | 28.307872772216797 | 28.614063473126535 | 2955100 |
| 126 | 2024-10-02 | 29.08816909790039 | 29.20669368641667 | 28.693082112407815 | 28.870870879096604 | 2750100 |
| 127 | 2024-10-03 | 27.774507522583008 | 28.870868347850063 | 27.65598106054414 | 28.712834321074375 | 3851100 |
| 128 | 2024-10-04 | 27.64610481262207 | 27.853525658571368 | 27.389299037782802 | 27.468316054355324 | 2085300 |
| 129 | 2024-10-07 | 27.665861129760742 | 27.932544282507 | 27.37942325075601 | 27.912789556248523 | 2017100 |
| 130 | 2024-10-08 | 27.952295303344727 | 28.297995454683008 | 27.932542462287827 | 28.179470872684565 | 2360700 |
| 131 | 2024-10-09 | 27.853527069091797 | 28.060946041630647 | 27.537457102881444 | 27.557211829003535 | 2697700 |
| 132 | 2024-10-10 | 27.695491790771484 | 28.248610910081325 | 27.685614428151663 | 27.804139011760913 | 3726000 |
| 133 | 2024-10-11 | 27.655981063842773 | 27.92266419052638 | 27.172001621295227 | 27.665858426006707 | 3966600 |
| 134 | 2024-10-14 | 27.922664642333984 | 28.505415832035972 | 27.418930467307813 | 27.655981511335263 | 4748000 |
| 135 | 2024-10-15 | 27.814014434814453 | 28.159714566744114 | 27.764629509073426 | 27.912786170210666 | 4666100 |
| 136 | 2024-10-16 | 28.24860954284668 | 28.357256758577577 | 27.191756284563567 | 27.488069613159396 | 4151900 |
| 137 | 2024-10-17 | 28.02143669128418 | 28.2881179413154 | 27.586842163807955 | 27.675736541789778 | 2651400 |
| 138 | 2024-10-18 | 28.189350128173828 | 28.37701437625932 | 28.070823654301694 | 28.28811999183382 | 4198200 |
| 139 | 2024-10-21 | 28.475784301757812 | 28.673327784266387 | 28.041189770587508 | 28.139961511841797 | 2215800 |
| 140 | 2024-10-22 | 28.49553871154785 | 28.673327467055856 | 28.248610303101014 | 28.3473820432626 | 3580100 |
| 141 | 2024-10-23 | 28.317750930786133 | 28.53504725948994 | 28.110330080915592 | 28.297996205290975 | 2179900 |
| 142 | 2024-10-24 | 28.278240203857422 | 28.396766667566045 | 27.79426075454948 | 28.396766667566045 | 3450400 |
| 143 | 2024-10-25 | 28.51529312133789 | 28.564678048915976 | 28.100453324373614 | 28.100453324373614 | 2473700 |
| 144 | 2024-10-28 | 28.91037940979004 | 29.12767573775387 | 28.6930811979119 | 28.732590648767673 | 1956500 |
| 145 | 2024-10-29 | 28.84123992919922 | 28.949887151881306 | 28.693081371508 | 28.84123992919922 | 3112600 |
| 146 | 2024-10-30 | 29.13755226135254 | 29.305463654825378 | 28.673327530651985 | 28.79185211197737 | 1327200 |
| 147 | 2024-10-31 | 29.47337532043457 | 29.700549006667664 | 29.019026064054117 | 29.078290239178266 | 8135700 |
| 148 | 2024-11-01 | 30.569738388061523 | 31.57720488479024 | 29.196815125999834 | 29.58202473266586 | 11641100 |
| 149 | 2024-11-04 | 32.7723388671875 | 33.12791638033765 | 30.6092454687145 | 30.94506825693092 | 6920600 |
| 150 | 2024-11-05 | 33.997100830078125 | 34.09587445230521 | 31.804379166234828 | 32.77233805708969 | 6858600 |
| 151 | 2024-11-06 | 33.5822639465332 | 34.70825689953499 | 32.09081799969349 | 33.39459971030909 | 11040200 |
| 152 | 2024-11-07 | 30.74752426147461 | 34.135384174411044 | 30.74752426147461 | 32.989636522205444 | 11588100 |
| 153 | 2024-11-08 | 30.480844497680664 | 30.984578696088757 | 29.759812085892023 | 29.779566811456494 | 5849600 |
| 154 | 2024-11-11 | 29.63140869140625 | 30.510473213065417 | 29.49312938703224 | 30.22403724201722 | 4264500 |
| 155 | 2024-11-12 | 29.611656188964844 | 30.006741291049273 | 29.33509755946293 | 29.46349951117248 | 2932900 |
| 156 | 2024-11-13 | 29.31534194946289 | 29.868461075703422 | 29.186938117710607 | 29.730181765121866 | 4289100 |
| 157 | 2024-11-14 | 29.63140869140625 | 30.28329953190405 | 29.344970836443828 | 29.354848198744005 | 4423600 |
| 158 | 2024-11-18 | 29.463499069213867 | 29.868461528265183 | 29.25608010019876 | 29.433866980534134 | 2265000 |
| 159 | 2024-11-19 | 30.066003799438477 | 30.57961346166528 | 29.335095930198154 | 29.661041356804166 | 2538000 |
| 160 | 2024-11-21 | 29.552392959594727 | 30.10551208501227 | 29.305464543115463 | 29.730181720886083 | 3132600 |
| 161 | 2024-11-22 | 29.4536190032959 | 29.88821351114323 | 28.90049991943558 | 29.88821351114323 | 3637000 |
| 162 | 2024-11-25 | 29.40423583984375 | 30.07588142389143 | 29.265954647654105 | 29.34497166437064 | 5430800 |
| 163 | 2024-11-26 | 29.96723175048828 | 30.352439464178644 | 29.325218266366257 | 29.898092097663266 | 3232400 |
| 164 | 2024-11-27 | 28.406644821166992 | 29.927722863661252 | 28.406644821166992 | 29.70054917613196 | 4476100 |
| 165 | 2024-11-28 | 27.191757202148438 | 28.347382236931413 | 27.191757202148438 | 28.218978408669827 | 2354000 |
| 166 | 2024-11-29 | 27.122615814208984 | 27.47819332961274 | 26.520111771225622 | 27.43868576340914 | 6647400 |
| 167 | 2024-12-02 | 26.539865493774414 | 27.221386527335646 | 26.52998813161805 | 26.934950560457924 | 2981900 |
| 168 | 2024-12-03 | 26.65839195251465 | 27.606598063363183 | 26.40158617007472 | 26.559620207897087 | 6328600 |
| 169 | 2024-12-04 | 26.99697494506836 | 27.474973297102714 | 26.39947605532711 | 26.877474407361465 | 4347600 |
| 170 | 2024-12-05 | 27.943012237548828 | 28.421012474009036 | 27.30568112146395 | 27.42518165542814 | 4182600 |
| 171 | 2024-12-06 | 27.235973358154297 | 28.102345109523274 | 27.186180677422623 | 27.67413945161023 | 3292800 |
| 172 | 2024-12-09 | 27.594470977783203 | 27.86334575374531 | 27.19613903157816 | 27.19613903157816 | 2232100 |
| 173 | 2024-12-10 | 28.78946876525879 | 28.918927835120694 | 27.843428729424417 | 27.982846335383126 | 3021100 |
| 174 | 2024-12-11 | 30.91058921813965 | 31.209337701033384 | 28.889051992409364 | 28.9587598451248 | 6263800 |
| 175 | 2024-12-12 | 30.173673629760742 | 31.05996436711518 | 29.884883674444968 | 30.372840557106965 | 5101500 |
| 176 | 2024-12-13 | 29.048385620117188 | 30.591922659241618 | 29.048385620117188 | 30.323049776525977 | 2267000 |
| 177 | 2024-12-16 | 27.77372169494629 | 29.237594254591926 | 27.733889448781316 | 29.04838586196765 | 3296200 |
| 178 | 2024-12-17 | 27.982847213745117 | 28.271637172031163 | 27.445097644017398 | 27.773721747941025 | 6066800 |
| 179 | 2024-12-18 | 26.459224700927734 | 28.032637327534985 | 26.44926616475595 | 27.793638157601848 | 5289500 |
| 180 | 2024-12-19 | 27.33555793762207 | 27.554640043607222 | 26.3496837121973 | 26.48910132454843 | 2249300 |
| 181 | 2024-12-20 | 27.395305633544922 | 27.91313810724527 | 27.13638939669475 | 27.235972856928896 | 5628600 |
| 182 | 2024-12-23 | 27.53472137451172 | 27.68409561536148 | 26.83764095074733 | 26.907348803184114 | 2465300 |
| 183 | 2024-12-26 | 27.19614028930664 | 28.002764654496588 | 26.917308863766383 | 27.84342996924934 | 2207000 |
| 184 | 2024-12-27 | 26.917308807373047 | 27.6143892691599 | 26.738058948817486 | 27.305682234645676 | 3420500 |
| 185 | 2024-12-30 | 26.63847541809082 | 27.03680738091192 | 26.5090182424477 | 26.79780820321926 | 2366700 |
| 186 | 2025-01-02 | 26.270015716552734 | 26.757974480918588 | 25.782058851583397 | 26.429350392290402 | 2559800 |
| 187 | 2025-01-03 | 26.031017303466797 | 26.349682865347873 | 25.782059595822634 | 26.260059838040824 | 2210400 |
| 188 | 2025-01-06 | 27.255889892578125 | 27.375388525182835 | 26.26005909035512 | 26.349682115110394 | 3904900 |
| 189 | 2025-01-07 | 26.897390365600586 | 27.654222007990644 | 26.8276825129088 | 27.654222007990644 | 2913100 |
| 190 | 2025-01-08 | 26.0111026763916 | 26.867515917074687 | 26.0111026763916 | 26.867515917074687 | 2742600 |
| 191 | 2025-01-09 | 26.538890838623047 | 26.668349908229025 | 25.851767044474318 | 26.120641820366846 | 1872500 |
| 192 | 2025-01-10 | 26.59864044189453 | 26.867515220680193 | 25.991184929826428 | 26.489100342660663 | 3484900 |
| 193 | 2025-01-13 | 26.61855697631836 | 26.718140436751998 | 26.2799743504819 | 26.718140436751998 | 3734600 |
| 194 | 2025-01-14 | 27.455055236816406 | 27.71397147637211 | 26.449265886794986 | 26.618557201143076 | 3678600 |
| 195 | 2025-01-15 | 28.660011291503906 | 29.088216942755786 | 27.564597024602595 | 27.813554726198504 | 4474300 |
| 196 | 2025-01-16 | 28.391138076782227 | 28.78947004132738 | 28.201929681349544 | 28.650054328585732 | 3148300 |
| 197 | 2025-01-17 | 28.082429885864258 | 28.59030193263337 | 27.773720964075594 | 28.59030193263337 | 2515800 |
| 198 | 2025-01-20 | 28.331388473510742 | 28.580346186285364 | 28.01272100566607 | 28.34134511055271 | 1450300 |
| 199 | 2025-01-21 | 28.928884506225586 | 29.038426504024162 | 28.14217914760792 | 28.14217914760792 | 3209100 |
| 200 | 2025-01-22 | 29.187801361083984 | 29.616008925784215 | 28.819345014293035 | 29.31726043382417 | 2337900 |
| 201 | 2025-01-23 | 29.118093490600586 | 29.645884518802642 | 28.958760708388 | 28.97867778101372 | 3249300 |
| 202 | 2025-01-24 | 29.78529930114746 | 30.064132611037458 | 28.869134882247785 | 29.078260339514415 | 2924600 |
| 203 | 2025-01-27 | 31.079879760742188 | 31.478213618259502 | 29.36705139112482 | 29.36705139112482 | 3451300 |
| 204 | 2025-01-28 | 30.661632537841797 | 31.119713813465644 | 30.303132826903763 | 30.661632537841797 | 3328100 |
| 205 | 2025-01-29 | 31.020130157470703 | 31.209338548117042 | 30.323049711999662 | 30.920546694004386 | 3357600 |
| 206 | 2025-01-30 | 32.47404479980469 | 33.16116672241019 | 31.059964909273873 | 31.219297694173406 | 6354200 |
| 207 | 2025-01-31 | 33.917999267578125 | 34.31632931830827 | 32.47404381154768 | 32.47404381154768 | 7035300 |
| 208 | 2025-02-03 | 34.10720443725586 | 34.734578896406106 | 33.40016549055883 | 33.599332407615265 | 6944300 |
| 209 | 2025-02-04 | 33.33045959472656 | 34.15699722062878 | 32.84250080925202 | 33.858248726914645 | 21121700 |
| 210 | 2025-02-05 | 32.04583740234375 | 33.360333834609996 | 31.597712755254516 | 33.3304601244018 | 6988600 |
| 211 | 2025-02-06 | 32.523834228515625 | 32.583585444912366 | 31.747085509926855 | 31.96616760519195 | 3871800 |
| 212 | 2025-02-07 | 33.40016555786133 | 33.828373100817984 | 32.41429140578152 | 32.41429140578152 | 4072200 |
| 213 | 2025-02-10 | 33.74870681762695 | 34.15699731319449 | 33.34041632205942 | 33.71883310781254 | 4585200 |
| 214 | 2025-02-11 | 33.85824966430664 | 34.575249108105815 | 33.569457799577165 | 33.8482930270509 | 2740500 |
| 215 | 2025-02-12 | 32.912208557128906 | 33.85824861646525 | 32.47404435436373 | 33.21095704986849 | 6265100 |
| 216 | 2025-02-13 | 33.81841278076172 | 34.35616232009085 | 32.97195812717523 | 33.280663241432585 | 5373800 |
| 217 | 2025-02-14 | 34.2565803527832 | 34.445786833424734 | 33.16116421546695 | 33.8582465212513 | 5353600 |
| 218 | 2025-02-17 | 34.366119384765625 | 34.65491122972163 | 34.06737090323561 | 34.19682997145607 | 1689500 |
| 219 | 2025-02-18 | 34.15699768066406 | 34.475663251423434 | 33.7088730346608 | 34.38603832222278 | 2965500 |
| 220 | 2025-02-19 | 33.8980827331543 | 34.376081080891744 | 33.15120960254082 | 33.27070823977688 | 2325400 |
| 221 | 2025-02-20 | 34.943702697753906 | 35.15282625268988 | 33.400165727504145 | 33.58937221071388 | 2838900 |
| 222 | 2025-02-21 | 34.9138298034668 | 35.053245510007486 | 34.46570517616238 | 34.9138298034668 | 3310600 |
| 223 | 2025-02-24 | 34.18687438964844 | 35.02336864422359 | 33.997664099767064 | 34.854079225690946 | 3926400 |
| 224 | 2025-02-25 | 35.33207702636719 | 35.79015829170933 | 34.246621280965 | 34.51549605813359 | 5076700 |
| 225 | 2025-02-26 | 35.660701751708984 | 36.09886592921537 | 35.04328393034043 | 35.581033465548025 | 3356100 |
| 226 | 2025-02-27 | 35.660701751708984 | 36.457365619353766 | 35.581033465548025 | 35.69057545962286 | 4905800 |
| 227 | 2025-02-28 | 34.81424331665039 | 35.61090718454307 | 33.91799788981849 | 34.69474468616473 | 8288500 |
| 228 | 2025-03-05 | 34.55533218383789 | 34.734582045560785 | 33.51966716028189 | 34.3561652487243 | 4735600 |
| 229 | 2025-03-06 | 34.644954681396484 | 35.2324950093791 | 34.49557854085446 | 35.043284724853464 | 3452700 |
| 230 | 2025-03-07 | 33.97774887084961 | 34.346209034930695 | 33.459916352686484 | 34.0474567291799 | 5957100 |
| 231 | 2025-03-10 | 34.09724807739258 | 34.625037182898545 | 33.67899716830269 | 33.987706082183486 | 5519500 |
| 232 | 2025-03-11 | 33.36033248901367 | 33.987706969633315 | 33.17112600067135 | 33.96778989736679 | 9750500 |
| 233 | 2025-03-12 | 33.06158447265625 | 33.48979203549181 | 32.92216876360154 | 33.48979203549181 | 5021200 |
| 234 | 2025-03-13 | 33.06158447265625 | 33.20100018171096 | 32.364502128589535 | 33.07154110953452 | 3149100 |
| 235 | 2025-03-14 | 33.33045959472656 | 33.61924765266741 | 32.91220866449221 | 33.36033330446001 | 6791700 |
| 236 | 2025-03-17 | 33.55950164794922 | 33.69891736430687 | 32.543753687466285 | 33.61924906993486 | 2679500 |
| 237 | 2025-03-18 | 34.52545166015625 | 34.82420393614112 | 33.30058024451445 | 33.43003931085503 | 5600100 |
| 238 | 2025-03-19 | 34.84412384033203 | 35.53124577360998 | 34.36612167941581 | 34.85408047757086 | 3059300 |
| 239 | 2025-03-20 | 34.55533218383789 | 34.923788544582365 | 34.236666607173476 | 34.724621609468784 | 2715800 |
| 240 | 2025-03-21 | 34.2565803527832 | 34.67482745697804 | 34.186872502084064 | 34.67482745697804 | 3603900 |
| 241 | 2025-03-24 | 33.44000244140625 | 34.01758237069221 | 33.17112765062383 | 33.77858129039896 | 3311400 |
| 242 | 2025-03-25 | 33.7400016784668 | 34.029998779296875 | 33.20000076293945 | 33.66999816894531 | 2215000 |
| 243 | 2025-03-26 | 33.11000061035156 | 33.900001525878906 | 32.84000015258789 | 33.900001525878906 | 3550500 |
| 244 | 2025-03-27 | 33.119998931884766 | 33.40999984741211 | 32.88999938964844 | 33.400001525878906 | 2170400 |
| 245 | 2025-03-28 | 33.400001525878906 | 33.66999816894531 | 32.59000015258789 | 32.93000030517578 | 2052500 |
| 246 | 2025-03-31 | 33.369998931884766 | 33.77000045776367 | 33.06999969482422 | 33.290000915527344 | 1926400 |
| 247 | 2025-04-01 | 33.869998931884766 | 34.130001068115234 | 33.16999816894531 | 33.5099983215332 | 2219500 |
| 248 | 2025-04-02 | 33.7400016784668 | 34.41999816894531 | 33.66999816894531 | 33.9900016784668 | 2969200 |
| 249 | 2025-04-03 | 34.5 | 34.95000076293945 | 33.38999938964844 | 33.630001068115234 | 2379500 |
| 250 | 2025-04-04 | 34.150001525878906 | 34.560001373291016 | 33.43000030517578 | 33.88999938964844 | 3061700 |
| 251 | 2025-04-07 | 33.47999954223633 | 34.279998779296875 | 33.0099983215332 | 34.0099983215332 | 3507500 |
| 252 | 2025-04-08 | 33.810001373291016 | 34.13999938964844 | 33.290000915527344 | 33.29999923706055 | 3826000 |
| 253 | 2025-04-09 | 34.2400016784668 | 34.61000061035156 | 33.529998779296875 | 33.77000045776367 | 3984500 |
| 254 | 2025-04-10 | 33.86000061035156 | 34.369998931884766 | 33.54999923706055 | 33.900001525878906 | 2221500 |
| 255 | 2025-04-11 | 34.70000076293945 | 34.880001068115234 | 33.5 | 34.20000076293945 | 2769800 |