ImGabreuw
23 KiB
23 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | TTEN3.SA | TTEN3.SA | TTEN3.SA | TTEN3.SA | TTEN3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 10.315306663513184 | 10.384405052899467 | 10.147497768604122 | 10.35479105399872 | 561800 |
| 5 | 2024-04-12 | 10.078400611877441 | 10.315306961637528 | 9.930334378622925 | 10.315306961637528 | 836200 |
| 6 | 2024-04-15 | 9.831623077392578 | 10.078400764132972 | 9.772396018366729 | 10.078400764132972 | 1294000 |
| 7 | 2024-04-16 | 9.584845542907715 | 9.851364959302282 | 9.574974209349573 | 9.78226750715965 | 2032300 |
| 8 | 2024-04-17 | 9.634201049804688 | 9.752654225656938 | 9.565102657854254 | 9.604587049805005 | 784200 |
| 9 | 2024-04-18 | 9.653943061828613 | 9.77239624119914 | 9.58484560920802 | 9.594716942834445 | 553200 |
| 10 | 2024-04-19 | 9.624329566955566 | 9.79213846548485 | 9.48613372658376 | 9.673685291472793 | 1118100 |
| 11 | 2024-04-22 | 9.604586601257324 | 9.703298047215318 | 9.525617821043777 | 9.62432926700177 | 856400 |
| 12 | 2024-04-23 | 9.772396087646484 | 9.811880480149577 | 9.505876673596141 | 9.594716792073646 | 603700 |
| 13 | 2024-04-24 | 9.861235618591309 | 10.009302787692697 | 9.72304072375522 | 9.752653781022651 | 633400 |
| 14 | 2024-04-25 | 9.861235618591309 | 9.940204398892535 | 9.742782448139469 | 9.821751228440695 | 545700 |
| 15 | 2024-04-26 | 9.95007610321045 | 10.127756336212043 | 9.87110731996133 | 9.87110731996133 | 718300 |
| 16 | 2024-04-29 | 10.167241096496582 | 10.186982822333613 | 9.940205130386522 | 9.95007646399613 | 551800 |
| 17 | 2024-04-30 | 9.9895601272583 | 10.167240353721956 | 9.900720014026472 | 10.167240353721956 | 824900 |
| 18 | 2024-05-02 | 10.03891658782959 | 10.315307339336513 | 9.979689527529871 | 9.979689527529871 | 840400 |
| 19 | 2024-05-03 | 9.811880111694336 | 10.325178136341393 | 9.723040937935089 | 10.16724057225988 | 1461800 |
| 20 | 2024-05-06 | 9.377552032470703 | 9.76252556006971 | 8.913609720961464 | 9.76252556006971 | 4805600 |
| 21 | 2024-05-07 | 9.259099006652832 | 9.535489754817673 | 9.219614614057855 | 9.347939125337074 | 1257400 |
| 22 | 2024-05-08 | 9.081418991088867 | 9.357809746004275 | 9.081418991088867 | 9.278840958885587 | 1254100 |
| 23 | 2024-05-09 | 10.265951156616211 | 10.335049547460093 | 9.180129924668 | 9.308454431798472 | 5245800 |
| 24 | 2024-05-10 | 9.969819068908691 | 10.325178604194086 | 9.802010164122821 | 10.21659675931354 | 1371100 |
| 25 | 2024-05-13 | 9.851365089416504 | 9.950076543537318 | 9.732911909300846 | 9.930334817542471 | 981000 |
| 26 | 2024-05-14 | 9.693427085876465 | 9.8711073188582 | 9.663814027506893 | 9.851364652357052 | 552000 |
| 27 | 2024-05-15 | 9.861235618591309 | 10.01917317919376 | 9.65394233495506 | 9.732911115256286 | 1838600 |
| 28 | 2024-05-16 | 10.088272094726562 | 10.157369545752347 | 9.930334525877814 | 9.96981891809 | 2219700 |
| 29 | 2024-05-17 | 10.088272094726562 | 10.117885153540161 | 9.920463192479225 | 10.108013820141572 | 461900 |
| 30 | 2024-05-20 | 10.216596603393555 | 10.246209662203187 | 9.851364798752025 | 10.088272093375588 | 580200 |
| 31 | 2024-05-21 | 10.177111625671387 | 10.236337739883222 | 10.029044457377571 | 10.196853349947961 | 437100 |
| 32 | 2024-05-22 | 9.9895601272583 | 10.216596076782096 | 9.880978289631688 | 10.17711168661041 | 506100 |
| 33 | 2024-05-23 | 9.910592079162598 | 10.058658317900825 | 9.841494626602382 | 9.98956086534061 | 804800 |
| 34 | 2024-05-24 | 9.821751594543457 | 10.029044885906501 | 9.782267202921076 | 10.029044885906501 | 367800 |
| 35 | 2024-05-27 | 9.8414945602417 | 9.871107619513229 | 9.574974202651395 | 9.821751893139226 | 809200 |
| 36 | 2024-05-28 | 9.723041534423828 | 9.999432288522485 | 9.624330080126066 | 9.871107774488273 | 600700 |
| 37 | 2024-05-29 | 9.604586601257324 | 9.772395494556642 | 9.56510221115055 | 9.723040712959763 | 596600 |
| 38 | 2024-05-31 | 9.604586601257324 | 9.62432926700177 | 9.407164650723455 | 9.604586601257324 | 605100 |
| 39 | 2024-06-03 | 9.752654075622559 | 9.93033430735859 | 9.515747727562612 | 9.61445823522985 | 1302000 |
| 40 | 2024-06-04 | 9.663813591003418 | 9.811879817545446 | 9.614457868362038 | 9.75265370348148 | 508300 |
| 41 | 2024-06-05 | 9.426907539367676 | 9.72304094286163 | 9.367680482116029 | 9.673685218715613 | 1302200 |
| 42 | 2024-06-06 | 9.574974060058594 | 9.64407245250604 | 9.338067706650065 | 9.426907824523806 | 686200 |
| 43 | 2024-06-07 | 9.525618553161621 | 9.69342745935836 | 9.496005493651076 | 9.57497427993399 | 597700 |
| 44 | 2024-06-10 | 9.604586601257324 | 9.65394232423632 | 9.377551593488905 | 9.65394232423632 | 564300 |
| 45 | 2024-06-11 | 9.693427085876465 | 9.772395869116759 | 9.535489519395878 | 9.604586969385597 | 1342000 |
| 46 | 2024-06-12 | 9.811880111694336 | 9.900720226835722 | 9.67368521381408 | 9.772395720673957 | 1578000 |
| 47 | 2024-06-13 | 9.821751594543457 | 9.950076102661736 | 9.634200969682682 | 9.811880261292323 | 1378000 |
| 48 | 2024-06-14 | 9.851365089416504 | 10.009303604286243 | 9.772396302672732 | 9.821752029733139 | 553300 |
| 49 | 2024-06-17 | 9.742782592773438 | 9.920462821779962 | 9.732911259743712 | 9.841494040306426 | 970200 |
| 50 | 2024-06-18 | 9.999431610107422 | 10.019173334798271 | 9.624329427159948 | 9.752653932487936 | 1155000 |
| 51 | 2024-06-19 | 9.782267570495605 | 9.999432203269873 | 9.782267570495605 | 9.969819143785896 | 1024400 |
| 52 | 2024-06-20 | 9.821751594543457 | 9.95994743591287 | 9.693427086425178 | 9.782267202921076 | 1009900 |
| 53 | 2024-06-21 | 9.920462608337402 | 9.999431388111896 | 9.683556269013922 | 9.871106885632816 | 1377300 |
| 54 | 2024-06-24 | 9.900720596313477 | 9.940204988807345 | 9.782267418831873 | 9.920463263251497 | 2560900 |
| 55 | 2024-06-25 | 9.624329566955566 | 9.920462972676782 | 9.535489451100988 | 9.910591639496907 | 2223100 |
| 56 | 2024-06-26 | 9.614458084106445 | 9.673685140881553 | 9.505876244964567 | 9.57497369338375 | 792700 |
| 57 | 2024-06-27 | 9.940204620361328 | 9.940204620361328 | 9.574973767985245 | 9.574973767985245 | 862000 |
| 58 | 2024-06-28 | 9.752654075622559 | 9.95007603233918 | 9.683556626117277 | 9.890849916015267 | 877500 |
| 59 | 2024-07-01 | 10.098142623901367 | 10.157369683715185 | 9.673685637200695 | 9.752654422697667 | 1036300 |
| 60 | 2024-07-02 | 10.078400611877441 | 10.414018411395308 | 10.009303161876288 | 10.147498061878595 | 910600 |
| 61 | 2024-07-03 | 10.06852912902832 | 10.29556508354508 | 10.06852912902832 | 10.078400462133862 | 561500 |
| 62 | 2024-07-04 | 10.354791641235352 | 10.443631760211604 | 10.108013951360064 | 10.167241011138291 | 636500 |
| 63 | 2024-07-05 | 10.512728691101074 | 10.512728691101074 | 10.196853564958449 | 10.275822346494106 | 526200 |
| 64 | 2024-07-08 | 10.404147148132324 | 10.55221338238289 | 10.315307031029121 | 10.315307031029121 | 568300 |
| 65 | 2024-07-09 | 10.463374137878418 | 10.502858529511153 | 10.32517829647277 | 10.32517829647277 | 399600 |
| 66 | 2024-07-10 | 10.364663124084473 | 10.55221375688355 | 10.364663124084473 | 10.522600697258895 | 670400 |
| 67 | 2024-07-11 | 10.433759689331055 | 10.522599802028976 | 10.246209072488197 | 10.364662242291388 | 908500 |
| 68 | 2024-07-12 | 10.562084197998047 | 10.562084197998047 | 10.31530652542154 | 10.43375969529241 | 710500 |
| 69 | 2024-07-15 | 10.77924919128418 | 10.858217973966088 | 10.483115785535947 | 10.601568959558811 | 730100 |
| 70 | 2024-07-16 | 10.739765167236328 | 10.907574071519878 | 10.72989383371796 | 10.818733952618919 | 637500 |
| 71 | 2024-07-17 | 10.759506225585938 | 10.818733281640705 | 10.660795720670816 | 10.739764501155761 | 316300 |
| 72 | 2024-07-18 | 10.660796165466309 | 10.769378007817886 | 10.601569106940437 | 10.759506674499882 | 1844000 |
| 73 | 2024-07-19 | 10.710151672363281 | 10.937186685756666 | 10.57195583287461 | 10.57195583287461 | 755600 |
| 74 | 2024-07-22 | 10.848346710205078 | 10.917445101530525 | 10.641053418993039 | 10.917445101530525 | 591400 |
| 75 | 2024-07-23 | 10.542343139648438 | 11.006284515603356 | 10.483116080280697 | 10.749636435362271 | 1169100 |
| 76 | 2024-07-24 | 10.591697692871094 | 10.650924750945416 | 10.414018401412427 | 10.542342909421668 | 525800 |
| 77 | 2024-07-25 | 10.621312141418457 | 10.729893987530492 | 10.542343354903853 | 10.552213747181534 | 962200 |
| 78 | 2024-07-26 | 10.89770221710205 | 10.89770221710205 | 10.542342699866227 | 10.621311481474187 | 951800 |
| 79 | 2024-07-29 | 10.532471656799316 | 10.947058242346559 | 10.532471656799316 | 10.89770251713719 | 525500 |
| 80 | 2024-07-30 | 10.463374137878418 | 10.552213313015457 | 10.384405354612948 | 10.512728921382722 | 819500 |
| 81 | 2024-07-31 | 10.542343139648438 | 10.650924983543428 | 10.374534236385706 | 10.374534236385706 | 601500 |
| 82 | 2024-08-01 | 10.265951156616211 | 10.70028040250121 | 10.246209431648063 | 10.542342837227446 | 1107000 |
| 83 | 2024-08-02 | 10.384405136108398 | 10.463373917712238 | 10.147497849914746 | 10.265951022320506 | 861500 |
| 84 | 2024-08-05 | 10.157369613647461 | 10.226467065135116 | 9.959947651266894 | 9.989560710278436 | 553200 |
| 85 | 2024-08-06 | 10.019173622131348 | 10.295565306786756 | 10.019173622131348 | 10.167240797778636 | 640600 |
| 86 | 2024-08-07 | 10.167241096496582 | 10.22646721538986 | 10.06852964316487 | 10.09814270261151 | 614500 |
| 87 | 2024-08-08 | 10.404147148132324 | 10.542342990446436 | 10.048787621101672 | 10.167240796778556 | 907900 |
| 88 | 2024-08-09 | 10.601569175720215 | 10.69040929339431 | 10.16724086211395 | 10.315307097315998 | 1973000 |
| 89 | 2024-08-12 | 10.325178146362305 | 10.710151665221227 | 10.285693755303607 | 10.710151665221227 | 1790200 |
| 90 | 2024-08-13 | 11.450485229492188 | 11.48009828880071 | 10.522600584924808 | 10.858218395028661 | 4960100 |
| 91 | 2024-08-14 | 11.41100025177002 | 11.499839425142294 | 11.193835631412814 | 11.41100025177002 | 1772700 |
| 92 | 2024-08-15 | 11.924297332763672 | 12.013137447517817 | 11.312288803924393 | 11.489969033432683 | 1646000 |
| 93 | 2024-08-16 | 12.200688362121582 | 12.319141537515133 | 11.924297619536631 | 11.924297619536631 | 1454100 |
| 94 | 2024-08-19 | 12.6054048538208 | 12.635017913026173 | 12.240173044298436 | 12.32901316329673 | 1018400 |
| 95 | 2024-08-20 | 12.526434898376465 | 12.664630741116584 | 12.417853055683475 | 12.526434898376465 | 949000 |
| 96 | 2024-08-21 | 12.082235336303711 | 12.58566204399524 | 11.953910826026526 | 12.58566204399524 | 1238200 |
| 97 | 2024-08-22 | 11.894684791564941 | 12.319141776272703 | 11.884813458078623 | 12.151333813916168 | 1125100 |
| 98 | 2024-08-23 | 11.944040298461914 | 12.131590924349858 | 11.805844456335638 | 11.89468457331809 | 1403900 |
| 99 | 2024-08-26 | 12.042750358581543 | 12.082234748948743 | 11.884812797112742 | 11.953910244909812 | 968700 |
| 100 | 2024-08-27 | 12.16120433807373 | 12.230302731846093 | 12.042751159098202 | 12.131591278675394 | 1006200 |
| 101 | 2024-08-28 | 12.032879829406738 | 12.171075675614095 | 11.973653710590861 | 12.161204342017387 | 584000 |
| 102 | 2024-08-29 | 11.77623176574707 | 12.101978243939142 | 11.677520312375211 | 12.101978243939142 | 995900 |
| 103 | 2024-08-30 | 11.815715789794922 | 11.815715789794922 | 11.56893810545474 | 11.815715789794922 | 1175800 |
| 104 | 2024-09-02 | 11.924297332763672 | 12.111848895329564 | 11.598550872919896 | 11.805844160218857 | 1398700 |
| 105 | 2024-09-03 | 11.835457801818848 | 11.963782313751146 | 11.726875956975602 | 11.924297920955222 | 974500 |
| 106 | 2024-09-04 | 11.657777786254883 | 11.93416851878754 | 11.657777786254883 | 11.79597268183015 | 690000 |
| 107 | 2024-09-05 | 11.717004776000977 | 11.865071956950345 | 11.588680262397734 | 11.736747443347102 | 1268400 |
| 108 | 2024-09-06 | 11.825586318969727 | 11.934169103824235 | 11.726875808917281 | 11.825586318969727 | 1202100 |
| 109 | 2024-09-09 | 12.082235336303711 | 12.161204120877029 | 11.845328982583755 | 11.845328982583755 | 1216000 |
| 110 | 2024-09-10 | 12.279657363891602 | 12.309271364302763 | 11.983524890837378 | 12.141462460834877 | 1225900 |
| 111 | 2024-09-11 | 12.338884353637695 | 12.338884353637695 | 12.07236399973568 | 12.269786902499618 | 705200 |
| 112 | 2024-09-12 | 12.111848831176758 | 12.388239565650702 | 11.963781660243406 | 12.33888384200625 | 931600 |
| 113 | 2024-09-13 | 12.259915351867676 | 12.516564367807835 | 12.141462177137331 | 12.210559627051161 | 1162200 |
| 114 | 2024-09-16 | 12.329012870788574 | 12.329012870788574 | 12.161203970302465 | 12.240172753898028 | 731300 |
| 115 | 2024-09-17 | 12.289528846740723 | 12.427724692859387 | 12.171075667802805 | 12.338884573310402 | 1042500 |
| 116 | 2024-09-18 | 11.786101341247559 | 12.309270689929749 | 11.756488283840946 | 12.269786299593557 | 1444200 |
| 117 | 2024-09-19 | 11.746617317199707 | 11.953910608274157 | 11.746617317199707 | 11.845328766809313 | 691400 |
| 118 | 2024-09-20 | 11.647907257080078 | 11.845329222512177 | 11.460355683882945 | 11.795973495808605 | 1257500 |
| 119 | 2024-09-23 | 11.401128768920898 | 11.638035110898684 | 11.174092818488928 | 11.638035110898684 | 978900 |
| 120 | 2024-09-24 | 11.371516227722168 | 11.450485011966169 | 11.243191717980125 | 11.401129286468128 | 664200 |
| 121 | 2024-09-25 | 11.203706741333008 | 11.509710528967997 | 11.183964075610948 | 11.509710528967997 | 459000 |
| 122 | 2024-09-26 | 11.351773262023926 | 11.371515928256091 | 11.174093031463006 | 11.203707030811252 | 1035000 |
| 123 | 2024-09-27 | 11.322160720825195 | 11.499840018113636 | 11.272804994374225 | 11.450485233044846 | 978900 |
| 124 | 2024-09-30 | 11.174093246459961 | 11.341902147133553 | 11.095124462776171 | 11.322160421903684 | 937800 |
| 125 | 2024-10-01 | 10.89770221710205 | 11.262933067384402 | 10.85821782629807 | 11.134608561925933 | 1093900 |
| 126 | 2024-10-02 | 10.769377708435059 | 11.114866833903555 | 10.729893317642842 | 10.956929270734689 | 1351900 |
| 127 | 2024-10-03 | 10.828604698181152 | 10.986542260370866 | 10.670667135991438 | 10.907573479276008 | 1068900 |
| 128 | 2024-10-04 | 10.838475227355957 | 10.976671066717163 | 10.779249111474112 | 10.976671066717163 | 709900 |
| 129 | 2024-10-07 | 10.848346710205078 | 11.006284276579557 | 10.759506593773896 | 10.858218043449021 | 490300 |
| 130 | 2024-10-08 | 10.927315711975098 | 10.956929712299305 | 10.798991201383378 | 10.828605201707585 | 714100 |
| 131 | 2024-10-09 | 10.641053199768066 | 10.927315268269828 | 10.522600027427558 | 10.927315268269828 | 922000 |
| 132 | 2024-10-10 | 10.463374137878418 | 10.611440371155636 | 10.433760138117252 | 10.571955979522901 | 882300 |
| 133 | 2024-10-11 | 10.512728691101074 | 10.512728691101074 | 10.295565012569085 | 10.463373908677887 | 800000 |
| 134 | 2024-10-14 | 10.433759689331055 | 10.60156858189777 | 10.335049185186119 | 10.522599802028976 | 1085400 |
| 135 | 2024-10-15 | 10.256080627441406 | 10.51272869688236 | 10.22646662831265 | 10.47324430609282 | 724800 |
| 136 | 2024-10-16 | 10.34492015838623 | 10.44363160946438 | 10.137627805610014 | 10.256080982074494 | 654900 |
| 137 | 2024-10-17 | 10.384405136108398 | 10.384405136108398 | 10.157369182960759 | 10.364662470016372 | 621300 |
| 138 | 2024-10-18 | 10.14749813079834 | 10.43376020738155 | 10.137627738861246 | 10.423889815444456 | 573900 |
| 139 | 2024-10-21 | 10.06852912902832 | 10.177111910425 | 10.038916071093835 | 10.157369244213916 | 564900 |
| 140 | 2024-10-22 | 10.088272094726562 | 10.137627820337338 | 9.98956064350501 | 10.058658094530797 | 470600 |
| 141 | 2024-10-23 | 10.473244667053223 | 10.522600392586728 | 10.068529412166374 | 10.088272078932643 | 1075100 |
| 142 | 2024-10-24 | 10.8582181930542 | 10.956929644089376 | 10.374534154022594 | 10.571956114710783 | 1219200 |
| 143 | 2024-10-25 | 11.035898208618164 | 11.164222715855834 | 10.8977023681971 | 10.96679981771656 | 719700 |
| 144 | 2024-10-28 | 11.095124244689941 | 11.460355097394014 | 11.035898128782328 | 11.065511186736135 | 658700 |
| 145 | 2024-10-29 | 11.243191719055176 | 11.282676111180953 | 11.055640150421116 | 11.075382817175086 | 613700 |
| 146 | 2024-10-30 | 11.164222717285156 | 11.341902007698247 | 11.164222717285156 | 11.243191499998119 | 502200 |
| 147 | 2024-10-31 | 11.223448753356934 | 11.420870708727344 | 11.154351304322825 | 11.23332008647099 | 974200 |
| 148 | 2024-11-01 | 11.203706741333008 | 11.22344846567295 | 11.085252629764884 | 11.203706741333008 | 484100 |
| 149 | 2024-11-04 | 11.499839782714844 | 11.657778292401426 | 11.253062096893649 | 11.253062096893649 | 578800 |
| 150 | 2024-11-05 | 11.8058443069458 | 11.845328698284797 | 11.499839568031966 | 11.57880835070996 | 622500 |
| 151 | 2024-11-06 | 12.269786834716797 | 12.309271226775024 | 11.499839777508114 | 11.549195502926441 | 1406200 |
| 152 | 2024-11-07 | 11.855199813842773 | 12.388239557825456 | 11.805844090229499 | 12.101977490527018 | 876200 |
| 153 | 2024-11-08 | 11.707133293151855 | 11.805844745860288 | 11.578808781183765 | 11.805844745860288 | 898900 |
| 154 | 2024-11-11 | 12.032879829406738 | 12.062493830196862 | 11.588680172758917 | 11.746617744777504 | 1254600 |
| 155 | 2024-11-12 | 13.997230529785156 | 13.997230529785156 | 12.753470777198713 | 12.753470777198713 | 7368500 |
| 156 | 2024-11-13 | 13.631999969482422 | 14.016972562259014 | 13.4740614575886 | 13.908390717877802 | 1923800 |
| 157 | 2024-11-14 | 14.194652557373047 | 14.490785967716388 | 13.612257070020313 | 13.631999736688211 | 3028500 |
| 158 | 2024-11-18 | 14.066328048706055 | 14.194652557905725 | 13.55303001190738 | 14.125555107329811 | 1506700 |
| 159 | 2024-11-19 | 13.938003540039062 | 14.184781225113513 | 13.622128404386059 | 14.007100990617618 | 1009900 |
| 160 | 2024-11-21 | 14.056456565856934 | 14.20452374015029 | 13.730710100346561 | 13.819550216646144 | 1731800 |
| 161 | 2024-11-22 | 14.1650390625 | 14.244007843975199 | 13.918261385044476 | 14.11568333873247 | 625200 |
| 162 | 2024-11-25 | 14.33284854888916 | 14.471043451472312 | 14.066328194395075 | 14.214394430414787 | 787700 |
| 163 | 2024-11-26 | 14.461172103881836 | 14.64872367346422 | 14.313105868007046 | 14.461172103881836 | 714200 |
| 164 | 2024-11-27 | 13.918261528015137 | 14.59936751058068 | 13.819550079466094 | 14.59936751058068 | 1174200 |
| 165 | 2024-11-28 | 13.000248908996582 | 13.967617011196328 | 13.000248908996582 | 13.878777832706664 | 1901100 |
| 166 | 2024-11-29 | 13.444448471069336 | 13.592515650260266 | 12.871924304181642 | 13.059474934831535 | 1722600 |
| 167 | 2024-12-02 | 13.414834976196289 | 13.671483992021276 | 13.365479251401922 | 13.454319367755353 | 1640900 |
| 168 | 2024-12-03 | 13.572772979736328 | 13.572772979736328 | 13.375351015580236 | 13.434577134135973 | 1025600 |
| 169 | 2024-12-04 | 14.036714553833008 | 14.204523449772399 | 13.513545199959788 | 13.572772256742804 | 1660500 |
| 170 | 2024-12-05 | 14.155168533325195 | 14.372333165405575 | 13.967616960634173 | 14.056457080184426 | 1538900 |
| 171 | 2024-12-06 | 13.957746505737305 | 14.194652862552507 | 13.740581874632278 | 14.115684076947439 | 1005400 |
| 172 | 2024-12-09 | 13.908390045166016 | 14.155167722500027 | 13.661612367832005 | 13.859034321422786 | 1112400 |
| 173 | 2024-12-10 | 13.6912260055542 | 14.145296988740792 | 13.622128554215642 | 13.918261967838582 | 942900 |
| 174 | 2024-12-11 | 14.579626083374023 | 14.737563651171408 | 13.651741460491147 | 13.651741460491147 | 2109800 |
| 175 | 2024-12-12 | 14.490785598754883 | 14.668464887331124 | 14.263749644765605 | 14.550011714486251 | 1824600 |
| 176 | 2024-12-13 | 14.678336143493652 | 15.043566993196931 | 14.382202742242253 | 14.451301132076264 | 2046400 |
| 177 | 2024-12-16 | 14.105812072753906 | 14.895500832641764 | 14.06632768182862 | 14.668464878784768 | 1217300 |
| 178 | 2024-12-17 | 14.500656127929688 | 14.846145258039268 | 14.135425272849869 | 14.313105504492754 | 1529500 |
| 179 | 2024-12-18 | 13.79980754852295 | 14.569754595438367 | 13.671483982085864 | 14.45130142084726 | 1490600 |
| 180 | 2024-12-19 | 14.016972541809082 | 14.016972541809082 | 13.553030223071357 | 13.829421912445673 | 1104300 |
| 181 | 2024-12-20 | 13.908390045166016 | 14.036714550345557 | 13.740581149268317 | 14.016971884295414 | 621900 |
| 182 | 2024-12-23 | 13.395092010498047 | 13.898518697666866 | 13.365478952835801 | 13.770194192620963 | 961700 |
| 183 | 2024-12-26 | 13.42470645904541 | 13.572772693696507 | 13.25689755770368 | 13.395092459009462 | 680600 |
| 184 | 2024-12-27 | 13.217412948608398 | 13.513545413046614 | 13.049604050022932 | 13.513545413046614 | 865400 |
| 185 | 2024-12-30 | 13.562901496887207 | 13.562901496887207 | 13.108830513635363 | 13.325995142507681 | 880300 |
| 186 | 2025-01-02 | 13.108830451965332 | 13.572772766479266 | 12.990377275332827 | 13.572772766479266 | 984800 |
| 187 | 2025-01-03 | 12.921279907226562 | 13.16805759547342 | 12.723857944905513 | 12.980506025231792 | 637300 |
| 188 | 2025-01-06 | 13.158185958862305 | 13.51354548285312 | 12.832439493191853 | 13.325994858314615 | 1221400 |
| 189 | 2025-01-07 | 13.108830451965332 | 13.325995079816007 | 13.000248608731077 | 13.158186177574418 | 825800 |
| 190 | 2025-01-08 | 13.256897926330566 | 13.32599537890481 | 12.812697327261324 | 12.970635841031603 | 1236400 |
| 191 | 2025-01-09 | 13.72083854675293 | 13.977487558300433 | 13.029861235294533 | 13.256897189011827 | 1212900 |
| 192 | 2025-01-10 | 13.493803977966309 | 13.809679115557215 | 13.345737742566111 | 13.809679115557215 | 1322000 |
| 193 | 2025-01-13 | 13.6912260055542 | 13.829421849613484 | 13.48393271015636 | 13.631999887658914 | 989300 |
| 194 | 2025-01-14 | 13.72083854675293 | 14.007100616130641 | 13.61225670712074 | 13.661612431092511 | 897700 |
| 195 | 2025-01-15 | 13.868906021118164 | 13.947874804642277 | 13.710968454069937 | 13.730710179259887 | 828300 |
| 196 | 2025-01-16 | 13.750452995300293 | 13.878777505267411 | 13.701097269715683 | 13.868906171874057 | 778100 |
| 197 | 2025-01-17 | 13.710968017578125 | 13.799807190177921 | 13.49380339910922 | 13.750452408083188 | 480100 |
| 198 | 2025-01-20 | 13.829421997070312 | 14.04658568684477 | 13.553030306004706 | 13.641870425177066 | 837400 |
| 199 | 2025-01-21 | 14.253878593444824 | 14.293362985173617 | 13.720838834415026 | 13.730710167692765 | 854400 |
| 200 | 2025-01-22 | 14.658595085144043 | 14.895501440361269 | 14.145297040791212 | 14.313105944415623 | 1122500 |
| 201 | 2025-01-23 | 14.421687126159668 | 14.727691860297151 | 14.273620896295094 | 14.540140298327753 | 888500 |
| 202 | 2025-01-24 | 14.392074584960938 | 14.490786036001262 | 14.194652624262451 | 14.362461526201706 | 498300 |
| 203 | 2025-01-27 | 15.102794647216797 | 15.15215037294075 | 14.342718918661586 | 14.49078609583344 | 1124100 |
| 204 | 2025-01-28 | 15.34957218170166 | 15.458154024108055 | 14.885629870724953 | 15.20150500600331 | 1296300 |
| 205 | 2025-01-29 | 15.6555757522583 | 15.813514258945213 | 15.22124744767019 | 15.34957195482585 | 1106400 |
| 206 | 2025-01-30 | 15.89248275756836 | 16.149131767292868 | 15.586478024222657 | 15.655575472463052 | 1728200 |
| 207 | 2025-01-31 | 15.695060729980469 | 16.109647325086264 | 15.418669980370666 | 15.902354968915546 | 2315700 |
| 208 | 2025-02-03 | 15.92209529876709 | 16.22810098166222 | 15.635834165164532 | 15.714802948513269 | 1622600 |
| 209 | 2025-02-04 | 16.010934829711914 | 16.159002940493345 | 15.714802373677529 | 15.991194046670063 | 1484000 |
| 210 | 2025-02-05 | 15.566737174987793 | 16.020807221967125 | 15.468025722194437 | 16.020807221967125 | 659300 |
| 211 | 2025-02-06 | 15.813514709472656 | 15.922095611985474 | 15.379185451128349 | 15.616091805834968 | 676700 |
| 212 | 2025-02-07 | 15.665447235107422 | 15.912225859981593 | 15.33970076820853 | 15.76415868505709 | 643700 |
| 213 | 2025-02-10 | 15.852997779846191 | 16.109646795306254 | 15.616091430828664 | 15.665447155552853 | 1145500 |
| 214 | 2025-02-11 | 15.793771743774414 | 15.971451977134166 | 15.64570551022939 | 15.665447235390388 | 1224700 |
| 215 | 2025-02-12 | 15.221247673034668 | 15.793771826432264 | 15.221247673034668 | 15.754287434521471 | 860400 |
| 216 | 2025-02-13 | 15.487767219543457 | 15.566736945442976 | 14.954727453360256 | 15.112665963777125 | 1063900 |
| 217 | 2025-02-14 | 16.2675838470459 | 16.425521408064654 | 15.300215815114951 | 15.546993489552289 | 1677300 |
| 218 | 2025-02-17 | 16.425521850585938 | 16.603202082209997 | 16.198486835850435 | 16.524233299573112 | 1089800 |
| 219 | 2025-02-18 | 15.359443664550781 | 16.425522256493647 | 15.152150369660793 | 16.425522256493647 | 2209000 |
| 220 | 2025-02-19 | 14.342719078063965 | 14.964598969780006 | 14.135425780825283 | 14.964598969780006 | 5310300 |
| 221 | 2025-02-20 | 14.540141105651855 | 14.668465617971213 | 14.204524236565286 | 14.342719141076762 | 1467900 |
| 222 | 2025-02-21 | 14.540141105651855 | 14.737564011609134 | 14.263750355246723 | 14.599368165715475 | 1434200 |
| 223 | 2025-02-24 | 14.1650390625 | 14.688207475118718 | 14.1650390625 | 14.540140303816123 | 1276600 |
| 224 | 2025-02-25 | 14.737563133239746 | 15.300215934089799 | 14.550011572034975 | 15.102793981281195 | 2941300 |
| 225 | 2025-02-26 | 14.431558609008789 | 15.14227859077785 | 14.303234102482282 | 14.865887852849603 | 1498400 |
| 226 | 2025-02-27 | 14.59936809539795 | 14.628981154596037 | 14.263750286545692 | 14.372333072575644 | 1323300 |
| 227 | 2025-02-28 | 14.680000305175781 | 14.779999732971191 | 14.369999885559082 | 14.59000015258789 | 1462500 |
| 228 | 2025-03-05 | 14.15999984741211 | 14.819999694824219 | 14.079999923706055 | 14.609999656677246 | 1248000 |
| 229 | 2025-03-06 | 14.229999542236328 | 14.430000305175781 | 14.050000190734863 | 14.15999984741211 | 1035800 |
| 230 | 2025-03-07 | 14.449999809265137 | 14.449999809265137 | 14.170000076293945 | 14.25 | 897600 |
| 231 | 2025-03-10 | 14.369999885559082 | 14.539999961853027 | 14.220000267028809 | 14.390000343322754 | 780100 |
| 232 | 2025-03-11 | 14.149999618530273 | 14.430000305175781 | 13.960000038146973 | 14.430000305175781 | 759900 |
| 233 | 2025-03-12 | 14.039999961853027 | 14.1899995803833 | 13.609999656677246 | 14.039999961853027 | 1963800 |
| 234 | 2025-03-13 | 14.220000267028809 | 14.220000267028809 | 13.720000267028809 | 14.069999694824219 | 1784800 |
| 235 | 2025-03-14 | 14.140000343322754 | 14.390000343322754 | 13.979999542236328 | 14.300000190734863 | 941700 |
| 236 | 2025-03-17 | 13.920000076293945 | 14.289999961853027 | 13.699999809265137 | 14.289999961853027 | 1384400 |
| 237 | 2025-03-18 | 14.539999961853027 | 14.699999809265137 | 13.859999656677246 | 14.0 | 1344000 |
| 238 | 2025-03-19 | 14.359999656677246 | 14.640000343322754 | 14.359999656677246 | 14.539999961853027 | 849600 |
| 239 | 2025-03-20 | 14.239999771118164 | 14.539999961853027 | 14.170000076293945 | 14.34000015258789 | 608600 |
| 240 | 2025-03-21 | 14.1899995803833 | 14.350000381469727 | 14.0600004196167 | 14.119999885559082 | 857600 |
| 241 | 2025-03-24 | 14.020000457763672 | 14.25 | 13.960000038146973 | 14.25 | 571100 |
| 242 | 2025-03-25 | 14.1899995803833 | 14.390000343322754 | 14.069999694824219 | 14.069999694824219 | 504500 |
| 243 | 2025-03-26 | 14.289999961853027 | 14.380000114440918 | 14.149999618530273 | 14.15999984741211 | 718400 |
| 244 | 2025-03-27 | 14.859999656677246 | 15.039999961853027 | 14.229999542236328 | 14.25 | 1585900 |
| 245 | 2025-03-28 | 14.319999694824219 | 14.979999542236328 | 14.279999732971191 | 14.90999984741211 | 692500 |
| 246 | 2025-03-31 | 14.489999771118164 | 14.609999656677246 | 14.109999656677246 | 14.199999809265137 | 659600 |
| 247 | 2025-04-01 | 14.5 | 14.710000038146973 | 14.149999618530273 | 14.449999809265137 | 1429600 |
| 248 | 2025-04-02 | 14.239999771118164 | 14.609999656677246 | 13.899999618530273 | 14.430000305175781 | 1755500 |
| 249 | 2025-04-03 | 14.40999984741211 | 14.609999656677246 | 14.119999885559082 | 14.270000457763672 | 1008300 |
| 250 | 2025-04-04 | 13.930000305175781 | 14.229999542236328 | 13.930000305175781 | 14.0600004196167 | 1234300 |
| 251 | 2025-04-07 | 13.979999542236328 | 14.210000038146973 | 13.529999732971191 | 13.680000305175781 | 1245300 |
| 252 | 2025-04-08 | 14.09000015258789 | 14.34000015258789 | 13.979999542236328 | 13.979999542236328 | 837900 |
| 253 | 2025-04-09 | 14.270000457763672 | 14.470000267028809 | 14.0 | 14.069999694824219 | 1172400 |
| 254 | 2025-04-10 | 14.140000343322754 | 14.3100004196167 | 13.880000114440918 | 14.180000305175781 | 1780800 |
| 255 | 2025-04-11 | 14.569999694824219 | 14.770000457763672 | 14.079999923706055 | 14.149999618530273 | 874400 |