ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | VIVA3.SA | VIVA3.SA | VIVA3.SA | VIVA3.SA | VIVA3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 23.010498046875 | 23.5712495307026 | 22.774392257705593 | 23.512223552510754 | 13153500 |
| 5 | 2024-04-12 | 22.410396575927734 | 23.11871394468572 | 22.05623695334773 | 23.03017403904072 | 9880400 |
| 6 | 2024-04-15 | 21.574186325073242 | 22.380881535126004 | 21.26921659658055 | 22.35136760924532 | 7782900 |
| 7 | 2024-04-16 | 22.085750579833984 | 22.29234243925668 | 21.1413255579534 | 21.4758092244109 | 6006200 |
| 8 | 2024-04-17 | 22.046398162841797 | 22.6169876023557 | 21.82013035740051 | 22.193964041329505 | 3056800 |
| 9 | 2024-04-18 | 21.60369873046875 | 22.046398243962763 | 21.269216946986774 | 21.95785834126396 | 3099100 |
| 10 | 2024-04-19 | 21.80045509338379 | 22.164452689763014 | 21.59386323227272 | 21.62337528305887 | 1573700 |
| 11 | 2024-04-22 | 22.0955867767334 | 22.380882442608847 | 21.682403056061926 | 21.820130962952415 | 1542300 |
| 12 | 2024-04-23 | 22.085750579833984 | 22.252992413062735 | 21.898832795307268 | 22.04639867723805 | 2131300 |
| 13 | 2024-04-24 | 22.331693649291992 | 22.449745600614737 | 21.95785809183211 | 22.203801846223424 | 1262700 |
| 14 | 2024-04-25 | 22.026721954345703 | 22.31201760896639 | 21.800454151551182 | 22.164451732204828 | 2493800 |
| 15 | 2024-04-26 | 22.63666343688965 | 22.74487928954554 | 22.04639804956959 | 22.04639804956959 | 2887400 |
| 16 | 2024-04-29 | 22.607149124145508 | 22.902282750959003 | 22.53828517414293 | 22.79406690015386 | 1645400 |
| 17 | 2024-04-30 | 22.15999984741211 | 22.81999969482422 | 22.049999237060547 | 22.81999969482422 | 3423800 |
| 18 | 2024-05-02 | 22.59000015258789 | 22.81999969482422 | 22.06999969482422 | 22.280000686645508 | 5089400 |
| 19 | 2024-05-03 | 22.8700008392334 | 23.219999313354492 | 22.700000762939453 | 22.889999389648438 | 9146700 |
| 20 | 2024-05-06 | 23.06999969482422 | 23.25 | 22.690000534057617 | 22.690000534057617 | 4107000 |
| 21 | 2024-05-07 | 23.969999313354492 | 24.469999313354492 | 23.5 | 23.799999237060547 | 10947600 |
| 22 | 2024-05-08 | 24.31999969482422 | 24.350000381469727 | 23.610000610351562 | 23.899999618530273 | 3426000 |
| 23 | 2024-05-09 | 23.920000076293945 | 24.040000915527344 | 23.510000228881836 | 23.809999465942383 | 3204900 |
| 24 | 2024-05-10 | 23.059999465942383 | 24.06999969482422 | 22.90999984741211 | 23.940000534057617 | 2732800 |
| 25 | 2024-05-13 | 23.0 | 23.270000457763672 | 22.8799991607666 | 23.040000915527344 | 3117100 |
| 26 | 2024-05-14 | 22.670000076293945 | 23.15999984741211 | 22.489999771118164 | 23.0 | 3040800 |
| 27 | 2024-05-15 | 23.040000915527344 | 23.110000610351562 | 22.530000686645508 | 22.530000686645508 | 3537500 |
| 28 | 2024-05-16 | 23.3700008392334 | 23.520000457763672 | 22.950000762939453 | 23.1299991607666 | 2032800 |
| 29 | 2024-05-17 | 23.059999465942383 | 23.489999771118164 | 22.920000076293945 | 23.239999771118164 | 1676300 |
| 30 | 2024-05-20 | 23.450000762939453 | 23.780000686645508 | 22.75 | 23.1200008392334 | 3230500 |
| 31 | 2024-05-21 | 23.479999542236328 | 23.799999237060547 | 23.329999923706055 | 23.440000534057617 | 1863700 |
| 32 | 2024-05-22 | 22.450000762939453 | 23.729999542236328 | 22.450000762939453 | 23.389999389648438 | 2805200 |
| 33 | 2024-05-23 | 22.149999618530273 | 22.510000228881836 | 21.93000030517578 | 22.389999389648438 | 2540000 |
| 34 | 2024-05-24 | 22.209999084472656 | 22.549999237060547 | 22.049999237060547 | 22.139999389648438 | 1702300 |
| 35 | 2024-05-27 | 22.489999771118164 | 22.530000686645508 | 22.110000610351562 | 22.309999465942383 | 1520700 |
| 36 | 2024-05-28 | 22.479999542236328 | 22.850000381469727 | 22.290000915527344 | 22.700000762939453 | 1718700 |
| 37 | 2024-05-29 | 22.5 | 22.610000610351562 | 22.149999618530273 | 22.469999313354492 | 1772400 |
| 38 | 2024-05-31 | 21.799999237060547 | 22.600000381469727 | 21.68000030517578 | 22.399999618530273 | 2966400 |
| 39 | 2024-06-03 | 21.75 | 22.06999969482422 | 21.530000686645508 | 21.84000015258789 | 2177700 |
| 40 | 2024-06-04 | 21.6200008392334 | 21.84000015258789 | 21.450000762939453 | 21.770000457763672 | 2110800 |
| 41 | 2024-06-05 | 21.5 | 21.649999618530273 | 20.920000076293945 | 21.1200008392334 | 5320000 |
| 42 | 2024-06-06 | 21.860000610351562 | 22.049999237060547 | 21.420000076293945 | 21.489999771118164 | 2856700 |
| 43 | 2024-06-07 | 21.729999542236328 | 22.1299991607666 | 21.399999618530273 | 21.549999237060547 | 3537400 |
| 44 | 2024-06-10 | 20.950000762939453 | 21.809999465942383 | 20.739999771118164 | 21.729999542236328 | 2013300 |
| 45 | 2024-06-11 | 21.06999969482422 | 21.399999618530273 | 20.959999084472656 | 21.010000228881836 | 2161700 |
| 46 | 2024-06-12 | 20.31999969482422 | 21.579999923706055 | 20.229999542236328 | 21.299999237060547 | 3968100 |
| 47 | 2024-06-13 | 19.979999542236328 | 20.280000686645508 | 19.75 | 20.219999313354492 | 4981200 |
| 48 | 2024-06-14 | 20.350000381469727 | 20.450000762939453 | 19.809999465942383 | 19.989999771118164 | 3107200 |
| 49 | 2024-06-17 | 19.950000762939453 | 20.3700008392334 | 19.899999618530273 | 20.280000686645508 | 3171900 |
| 50 | 2024-06-18 | 19.829999923706055 | 20.06999969482422 | 19.709999084472656 | 19.959999084472656 | 2774800 |
| 51 | 2024-06-19 | 20.280000686645508 | 20.290000915527344 | 19.68000030517578 | 19.829999923706055 | 1301200 |
| 52 | 2024-06-20 | 20.06999969482422 | 20.93000030517578 | 20.06999969482422 | 20.549999237060547 | 2678900 |
| 53 | 2024-06-21 | 20.450000762939453 | 20.799999237060547 | 20.0 | 20.06999969482422 | 3086100 |
| 54 | 2024-06-24 | 21.25 | 21.280000686645508 | 20.43000030517578 | 20.43000030517578 | 5369800 |
| 55 | 2024-06-25 | 20.950000762939453 | 21.510000228881836 | 20.93000030517578 | 21.309999465942383 | 4274900 |
| 56 | 2024-06-26 | 20.469999313354492 | 20.709999084472656 | 20.020000457763672 | 20.700000762939453 | 2697700 |
| 57 | 2024-06-27 | 21.200000762939453 | 21.459999084472656 | 20.459999084472656 | 20.469999313354492 | 3767000 |
| 58 | 2024-06-28 | 20.940000534057617 | 21.219999313354492 | 20.700000762939453 | 21.06999969482422 | 2222100 |
| 59 | 2024-07-01 | 21.010000228881836 | 21.190000534057617 | 20.700000762939453 | 20.790000915527344 | 2743500 |
| 60 | 2024-07-02 | 20.799999237060547 | 21.389999389648438 | 20.760000228881836 | 21.200000762939453 | 3684900 |
| 61 | 2024-07-03 | 21.6299991607666 | 21.790000915527344 | 21.100000381469727 | 21.100000381469727 | 2695700 |
| 62 | 2024-07-04 | 22.420000076293945 | 22.489999771118164 | 21.850000381469727 | 22.059999465942383 | 3173700 |
| 63 | 2024-07-05 | 22.780000686645508 | 22.8799991607666 | 21.850000381469727 | 22.360000610351562 | 3649000 |
| 64 | 2024-07-08 | 22.290000915527344 | 22.889999389648438 | 22.170000076293945 | 22.780000686645508 | 1658900 |
| 65 | 2024-07-09 | 22.75 | 22.75 | 22.09000015258789 | 22.420000076293945 | 1710300 |
| 66 | 2024-07-10 | 22.350000381469727 | 23.110000610351562 | 21.93000030517578 | 22.780000686645508 | 3388700 |
| 67 | 2024-07-11 | 22.899999618530273 | 23.079999923706055 | 22.690000534057617 | 22.709999084472656 | 3161200 |
| 68 | 2024-07-12 | 23.139999389648438 | 23.209999084472656 | 22.600000381469727 | 22.979999542236328 | 2836200 |
| 69 | 2024-07-15 | 23.56999969482422 | 23.75 | 22.969999313354492 | 23.280000686645508 | 3717700 |
| 70 | 2024-07-16 | 23.649999618530273 | 24.18000030517578 | 23.5 | 23.56999969482422 | 4251900 |
| 71 | 2024-07-17 | 23.479999542236328 | 23.850000381469727 | 23.360000610351562 | 23.40999984741211 | 1805200 |
| 72 | 2024-07-18 | 22.850000381469727 | 23.729999542236328 | 22.75 | 23.729999542236328 | 3847900 |
| 73 | 2024-07-19 | 22.540000915527344 | 23.100000381469727 | 22.469999313354492 | 22.850000381469727 | 1572400 |
| 74 | 2024-07-22 | 22.93000030517578 | 23.260000228881836 | 22.559999465942383 | 22.780000686645508 | 1912100 |
| 75 | 2024-07-23 | 22.81999969482422 | 23.010000228881836 | 22.579999923706055 | 22.93000030517578 | 2026100 |
| 76 | 2024-07-24 | 22.549999237060547 | 23.389999389648438 | 22.350000381469727 | 22.6200008392334 | 2714100 |
| 77 | 2024-07-25 | 22.600000381469727 | 22.799999237060547 | 22.31999969482422 | 22.469999313354492 | 2331100 |
| 78 | 2024-07-26 | 23.15999984741211 | 23.469999313354492 | 22.510000228881836 | 22.670000076293945 | 4077100 |
| 79 | 2024-07-29 | 23.110000610351562 | 23.280000686645508 | 22.670000076293945 | 23.100000381469727 | 2036000 |
| 80 | 2024-07-30 | 23.110000610351562 | 23.420000076293945 | 22.84000015258789 | 22.860000610351562 | 4078400 |
| 81 | 2024-07-31 | 24.049999237060547 | 24.049999237060547 | 23.059999465942383 | 23.260000228881836 | 3960400 |
| 82 | 2024-08-01 | 23.889999389648438 | 24.719999313354492 | 23.860000610351562 | 24.299999237060547 | 5125400 |
| 83 | 2024-08-02 | 24.360000610351562 | 24.450000762939453 | 23.649999618530273 | 23.700000762939453 | 3717700 |
| 84 | 2024-08-05 | 24.149999618530273 | 24.31999969482422 | 23.31999969482422 | 23.700000762939453 | 4750200 |
| 85 | 2024-08-06 | 23.850000381469727 | 24.520000457763672 | 23.75 | 24.149999618530273 | 2662600 |
| 86 | 2024-08-07 | 24.549999237060547 | 24.649999618530273 | 24.040000915527344 | 24.270000457763672 | 2773900 |
| 87 | 2024-08-08 | 24.649999618530273 | 24.899999618530273 | 24.25 | 24.600000381469727 | 3623800 |
| 88 | 2024-08-09 | 26.469999313354492 | 26.729999542236328 | 25.350000381469727 | 25.350000381469727 | 10141900 |
| 89 | 2024-08-12 | 26.18000030517578 | 26.799999237060547 | 26.149999618530273 | 26.540000915527344 | 2960700 |
| 90 | 2024-08-13 | 26.860000610351562 | 27.18000030517578 | 26.06999969482422 | 26.239999771118164 | 5051700 |
| 91 | 2024-08-14 | 27.100000381469727 | 27.5 | 26.540000915527344 | 26.790000915527344 | 5239600 |
| 92 | 2024-08-15 | 27.0 | 27.450000762939453 | 26.850000381469727 | 27.209999084472656 | 2353000 |
| 93 | 2024-08-16 | 26.299999237060547 | 27.260000228881836 | 26.06999969482422 | 27.010000228881836 | 4787900 |
| 94 | 2024-08-19 | 26.5 | 26.59000015258789 | 25.8799991607666 | 26.309999465942383 | 2822600 |
| 95 | 2024-08-20 | 26.75 | 26.8799991607666 | 26.209999084472656 | 26.600000381469727 | 2177400 |
| 96 | 2024-08-21 | 26.709999084472656 | 27.260000228881836 | 26.549999237060547 | 26.75 | 3275100 |
| 97 | 2024-08-22 | 26.700000762939453 | 26.989999771118164 | 26.31999969482422 | 26.90999984741211 | 2785000 |
| 98 | 2024-08-23 | 27.020000457763672 | 27.450000762939453 | 26.649999618530273 | 26.889999389648438 | 2429600 |
| 99 | 2024-08-26 | 26.8799991607666 | 27.649999618530273 | 26.649999618530273 | 27.329999923706055 | 2932900 |
| 100 | 2024-08-27 | 26.899999618530273 | 27.81999969482422 | 26.59000015258789 | 27.65999984741211 | 4889900 |
| 101 | 2024-08-28 | 26.75 | 27.270000457763672 | 26.56999969482422 | 26.729999542236328 | 3520400 |
| 102 | 2024-08-29 | 26.09000015258789 | 26.8799991607666 | 25.81999969482422 | 26.84000015258789 | 2999400 |
| 103 | 2024-08-30 | 26.420000076293945 | 26.670000076293945 | 25.75 | 25.950000762939453 | 5718700 |
| 104 | 2024-09-02 | 26.579999923706055 | 26.760000228881836 | 26.010000228881836 | 26.010000228881836 | 2544400 |
| 105 | 2024-09-03 | 26.469999313354492 | 26.739999771118164 | 26.280000686645508 | 26.520000457763672 | 2094400 |
| 106 | 2024-09-04 | 27.520000457763672 | 27.540000915527344 | 26.469999313354492 | 26.729999542236328 | 3958400 |
| 107 | 2024-09-05 | 27.84000015258789 | 27.84000015258789 | 27.209999084472656 | 27.450000762939453 | 3984700 |
| 108 | 2024-09-06 | 27.969999313354492 | 28.889999389648438 | 27.75 | 27.84000015258789 | 5927800 |
| 109 | 2024-09-09 | 27.489999771118164 | 27.90999984741211 | 27.31999969482422 | 27.899999618530273 | 1428400 |
| 110 | 2024-09-10 | 28.34000015258789 | 28.56999969482422 | 27.18000030517578 | 27.510000228881836 | 4343100 |
| 111 | 2024-09-11 | 28.219999313354492 | 28.440000534057617 | 27.739999771118164 | 28.239999771118164 | 1650900 |
| 112 | 2024-09-12 | 27.959999084472656 | 28.149999618530273 | 27.690000534057617 | 28.010000228881836 | 2474900 |
| 113 | 2024-09-13 | 28.56999969482422 | 28.860000610351562 | 27.899999618530273 | 28.049999237060547 | 2128200 |
| 114 | 2024-09-16 | 28.709999084472656 | 28.8799991607666 | 28.34000015258789 | 28.700000762939453 | 2249000 |
| 115 | 2024-09-17 | 28.440000534057617 | 28.729999542236328 | 28.049999237060547 | 28.709999084472656 | 2685300 |
| 116 | 2024-09-18 | 28.690000534057617 | 29.270000457763672 | 28.309999465942383 | 28.389999389648438 | 3797200 |
| 117 | 2024-09-19 | 28.670000076293945 | 29.100000381469727 | 28.540000915527344 | 29.030000686645508 | 2679800 |
| 118 | 2024-09-20 | 28.0 | 28.850000381469727 | 27.610000610351562 | 28.639999389648438 | 3069900 |
| 119 | 2024-09-23 | 27.270000457763672 | 27.719999313354492 | 26.850000381469727 | 27.709999084472656 | 2373000 |
| 120 | 2024-09-24 | 27.530000686645508 | 27.81999969482422 | 27.1299991607666 | 27.440000534057617 | 2464600 |
| 121 | 2024-09-25 | 27.5 | 27.780000686645508 | 26.760000228881836 | 27.469999313354492 | 5201900 |
| 122 | 2024-09-26 | 26.639999389648438 | 27.889999389648438 | 26.3700008392334 | 27.729999542236328 | 5631600 |
| 123 | 2024-09-27 | 27.110000610351562 | 27.799999237060547 | 26.469999313354492 | 26.469999313354492 | 3585000 |
| 124 | 2024-09-30 | 26.93000030517578 | 27.18000030517578 | 26.6299991607666 | 27.18000030517578 | 1918400 |
| 125 | 2024-10-01 | 27.579999923706055 | 27.940000534057617 | 27.09000015258789 | 27.09000015258789 | 3580700 |
| 126 | 2024-10-02 | 28.280000686645508 | 28.56999969482422 | 27.6200008392334 | 27.6200008392334 | 2961400 |
| 127 | 2024-10-03 | 27.350000381469727 | 28.100000381469727 | 26.81999969482422 | 28.09000015258789 | 2910900 |
| 128 | 2024-10-04 | 27.700000762939453 | 27.75 | 27.139999389648438 | 27.290000915527344 | 1448100 |
| 129 | 2024-10-07 | 27.700000762939453 | 28.09000015258789 | 27.3700008392334 | 27.809999465942383 | 1488000 |
| 130 | 2024-10-08 | 28.09000015258789 | 28.190000534057617 | 27.889999389648438 | 27.90999984741211 | 1672500 |
| 131 | 2024-10-09 | 27.100000381469727 | 27.899999618530273 | 26.84000015258789 | 27.8700008392334 | 5111800 |
| 132 | 2024-10-10 | 26.93000030517578 | 27.389999389648438 | 26.75 | 27.190000534057617 | 2664500 |
| 133 | 2024-10-11 | 26.920000076293945 | 27.030000686645508 | 26.530000686645508 | 26.940000534057617 | 2930400 |
| 134 | 2024-10-14 | 26.799999237060547 | 27.06999969482422 | 26.329999923706055 | 26.950000762939453 | 2299100 |
| 135 | 2024-10-15 | 26.75 | 27.290000915527344 | 26.56999969482422 | 26.799999237060547 | 2000300 |
| 136 | 2024-10-16 | 26.8700008392334 | 27.190000534057617 | 26.700000762939453 | 26.979999542236328 | 2096900 |
| 137 | 2024-10-17 | 27.010000228881836 | 27.010000228881836 | 26.1299991607666 | 26.360000610351562 | 1638100 |
| 138 | 2024-10-18 | 26.15999984741211 | 27.239999771118164 | 26.020000457763672 | 27.239999771118164 | 2371600 |
| 139 | 2024-10-21 | 25.860000610351562 | 26.6200008392334 | 25.709999084472656 | 26.399999618530273 | 3067700 |
| 140 | 2024-10-22 | 25.530000686645508 | 25.90999984741211 | 25.190000534057617 | 25.65999984741211 | 3879800 |
| 141 | 2024-10-23 | 24.8799991607666 | 25.40999984741211 | 24.790000915527344 | 25.389999389648438 | 3564900 |
| 142 | 2024-10-24 | 25.5 | 25.530000686645508 | 24.5 | 24.68000030517578 | 2541800 |
| 143 | 2024-10-25 | 24.709999084472656 | 25.829999923706055 | 24.639999389648438 | 25.670000076293945 | 2648100 |
| 144 | 2024-10-28 | 25.219999313354492 | 25.34000015258789 | 24.979999542236328 | 24.979999542236328 | 1671700 |
| 145 | 2024-10-29 | 25.010000228881836 | 25.399999618530273 | 24.6200008392334 | 25.219999313354492 | 2100900 |
| 146 | 2024-10-30 | 25.649999618530273 | 25.780000686645508 | 24.950000762939453 | 25.110000610351562 | 3142200 |
| 147 | 2024-10-31 | 25.56999969482422 | 25.860000610351562 | 25.270000457763672 | 25.579999923706055 | 2192200 |
| 148 | 2024-11-01 | 24.739999771118164 | 25.799999237060547 | 24.670000076293945 | 25.799999237060547 | 2956800 |
| 149 | 2024-11-04 | 26.06999969482422 | 26.06999969482422 | 25.040000915527344 | 25.190000534057617 | 3168700 |
| 150 | 2024-11-05 | 26.139999389648438 | 26.280000686645508 | 25.399999618530273 | 26.1299991607666 | 2124100 |
| 151 | 2024-11-06 | 25.920000076293945 | 26.0 | 25.06999969482422 | 25.34000015258789 | 3554000 |
| 152 | 2024-11-07 | 24.950000762939453 | 26.510000228881836 | 24.8700008392334 | 25.920000076293945 | 4665600 |
| 153 | 2024-11-08 | 25.579999923706055 | 25.920000076293945 | 24.15999984741211 | 24.5 | 7183400 |
| 154 | 2024-11-11 | 25.170000076293945 | 25.899999618530273 | 25.079999923706055 | 25.6200008392334 | 3112600 |
| 155 | 2024-11-12 | 24.75 | 25.950000762939453 | 24.5 | 25.950000762939453 | 3122600 |
| 156 | 2024-11-13 | 24.309999465942383 | 24.709999084472656 | 23.690000534057617 | 23.979999542236328 | 13142900 |
| 157 | 2024-11-14 | 24.0 | 24.450000762939453 | 23.90999984741211 | 24.190000534057617 | 3208300 |
| 158 | 2024-11-18 | 23.950000762939453 | 24.18000030517578 | 23.600000381469727 | 23.899999618530273 | 2375700 |
| 159 | 2024-11-19 | 23.940000534057617 | 24.3700008392334 | 23.719999313354492 | 23.950000762939453 | 3935300 |
| 160 | 2024-11-21 | 23.200000762939453 | 23.989999771118164 | 23.200000762939453 | 23.700000762939453 | 2559800 |
| 161 | 2024-11-22 | 23.770000457763672 | 23.770000457763672 | 23.200000762939453 | 23.209999084472656 | 2873500 |
| 162 | 2024-11-25 | 24.200000762939453 | 24.540000915527344 | 23.8799991607666 | 23.899999618530273 | 3429100 |
| 163 | 2024-11-26 | 24.81999969482422 | 25.0 | 24.049999237060547 | 24.420000076293945 | 2540900 |
| 164 | 2024-11-27 | 23.6200008392334 | 24.950000762939453 | 23.530000686645508 | 24.950000762939453 | 3145100 |
| 165 | 2024-11-28 | 22.200000762939453 | 23.3799991607666 | 21.860000610351562 | 23.329999923706055 | 6817800 |
| 166 | 2024-11-29 | 22.93000030517578 | 23.030000686645508 | 21.760000228881836 | 22.139999389648438 | 6916100 |
| 167 | 2024-12-02 | 22.5 | 22.899999618530273 | 22.100000381469727 | 22.459999084472656 | 4629400 |
| 168 | 2024-12-03 | 22.690000534057617 | 22.84000015258789 | 22.079999923706055 | 22.440000534057617 | 2872800 |
| 169 | 2024-12-04 | 22.760000228881836 | 23.079999923706055 | 22.59000015258789 | 22.649999618530273 | 2308800 |
| 170 | 2024-12-05 | 23.280000686645508 | 23.809999465942383 | 22.75 | 22.860000610351562 | 3076900 |
| 171 | 2024-12-06 | 22.719999313354492 | 23.540000915527344 | 22.459999084472656 | 23.219999313354492 | 2461000 |
| 172 | 2024-12-09 | 22.299999237060547 | 23.020000457763672 | 22.15999984741211 | 22.75 | 2461500 |
| 173 | 2024-12-10 | 22.700000762939453 | 22.979999542236328 | 22.3700008392334 | 22.5 | 2674400 |
| 174 | 2024-12-11 | 22.959999084472656 | 23.540000915527344 | 22.399999618530273 | 22.770000457763672 | 2602900 |
| 175 | 2024-12-12 | 21.8700008392334 | 22.899999618530273 | 21.760000228881836 | 22.899999618530273 | 3105000 |
| 176 | 2024-12-13 | 21.40999984741211 | 22.059999465942383 | 21.389999389648438 | 22.010000228881836 | 2173500 |
| 177 | 2024-12-16 | 21.010000228881836 | 21.610000610351562 | 20.989999771118164 | 21.31999969482422 | 2649700 |
| 178 | 2024-12-17 | 21.299999237060547 | 21.56999969482422 | 20.959999084472656 | 21.100000381469727 | 4008800 |
| 179 | 2024-12-18 | 20.690000534057617 | 21.59000015258789 | 20.469999313354492 | 21.360000610351562 | 5790800 |
| 180 | 2024-12-19 | 21.239999771118164 | 21.360000610351562 | 20.59000015258789 | 20.719999313354492 | 3272000 |
| 181 | 2024-12-20 | 21.290000915527344 | 21.690000534057617 | 20.719999313354492 | 21.260000228881836 | 3424600 |
| 182 | 2024-12-23 | 19.959999084472656 | 21.200000762939453 | 19.959999084472656 | 21.09000015258789 | 3922300 |
| 183 | 2024-12-26 | 19.229999542236328 | 20.079999923706055 | 19.170000076293945 | 19.979999542236328 | 5257000 |
| 184 | 2024-12-27 | 19.270000457763672 | 19.790000915527344 | 19.170000076293945 | 19.399999618530273 | 2328800 |
| 185 | 2024-12-30 | 19.25 | 19.43000030517578 | 18.899999618530273 | 19.280000686645508 | 1769100 |
| 186 | 2025-01-02 | 18.549999237060547 | 19.170000076293945 | 18.479999542236328 | 19.110000610351562 | 2802800 |
| 187 | 2025-01-03 | 18.100000381469727 | 18.729999542236328 | 18.06999969482422 | 18.5 | 2999700 |
| 188 | 2025-01-06 | 18.81999969482422 | 18.950000762939453 | 18.219999313354492 | 18.270000457763672 | 4748900 |
| 189 | 2025-01-07 | 18.959999084472656 | 19.139999389648438 | 18.520000457763672 | 19.139999389648438 | 3728800 |
| 190 | 2025-01-08 | 18.90999984741211 | 18.90999984741211 | 18.489999771118164 | 18.829999923706055 | 3805700 |
| 191 | 2025-01-09 | 18.969999313354492 | 19.059999465942383 | 18.65999984741211 | 18.950000762939453 | 1488900 |
| 192 | 2025-01-10 | 18.5 | 19.149999618530273 | 18.0 | 19.149999618530273 | 4532600 |
| 193 | 2025-01-13 | 18.3799991607666 | 18.739999771118164 | 18.200000762939453 | 18.5 | 2050800 |
| 194 | 2025-01-14 | 18.600000381469727 | 18.68000030517578 | 18.25 | 18.3799991607666 | 2471300 |
| 195 | 2025-01-15 | 19.709999084472656 | 19.709999084472656 | 18.739999771118164 | 18.84000015258789 | 3726200 |
| 196 | 2025-01-16 | 19.06999969482422 | 19.75 | 18.969999313354492 | 19.690000534057617 | 2743800 |
| 197 | 2025-01-17 | 19.200000762939453 | 19.299999237060547 | 18.93000030517578 | 19.110000610351562 | 2022400 |
| 198 | 2025-01-20 | 19.450000762939453 | 19.610000610351562 | 18.950000762939453 | 19.020000457763672 | 1309900 |
| 199 | 2025-01-21 | 19.670000076293945 | 19.760000228881836 | 19.329999923706055 | 19.329999923706055 | 1627300 |
| 200 | 2025-01-22 | 20.239999771118164 | 20.360000610351562 | 19.56999969482422 | 19.8700008392334 | 2990900 |
| 201 | 2025-01-23 | 20.030000686645508 | 20.399999618530273 | 19.75 | 20.399999618530273 | 2685800 |
| 202 | 2025-01-24 | 20.239999771118164 | 20.399999618530273 | 19.850000381469727 | 20.219999313354492 | 2335900 |
| 203 | 2025-01-27 | 21.200000762939453 | 21.200000762939453 | 20.09000015258789 | 20.229999542236328 | 3408500 |
| 204 | 2025-01-28 | 20.510000228881836 | 21.149999618530273 | 20.5 | 21.139999389648438 | 1630100 |
| 205 | 2025-01-29 | 20.719999313354492 | 20.780000686645508 | 20.209999084472656 | 20.559999465942383 | 4856200 |
| 206 | 2025-01-30 | 22.010000228881836 | 22.350000381469727 | 20.770000457763672 | 20.799999237060547 | 5361700 |
| 207 | 2025-01-31 | 21.43000030517578 | 22.170000076293945 | 21.309999465942383 | 22.0 | 2589600 |
| 208 | 2025-02-03 | 21.56999969482422 | 21.850000381469727 | 21.149999618530273 | 21.43000030517578 | 2542200 |
| 209 | 2025-02-04 | 21.350000381469727 | 21.559999465942383 | 21.020000457763672 | 21.559999465942383 | 2624400 |
| 210 | 2025-02-05 | 20.75 | 21.280000686645508 | 20.459999084472656 | 21.280000686645508 | 2051700 |
| 211 | 2025-02-06 | 20.799999237060547 | 20.920000076293945 | 20.6299991607666 | 20.719999313354492 | 9388900 |
| 212 | 2025-02-07 | 19.989999771118164 | 20.6200008392334 | 19.790000915527344 | 20.540000915527344 | 5768700 |
| 213 | 2025-02-10 | 20.299999237060547 | 20.540000915527344 | 20.0 | 20.200000762939453 | 2629100 |
| 214 | 2025-02-11 | 19.860000610351562 | 20.200000762939453 | 19.420000076293945 | 19.690000534057617 | 8251800 |
| 215 | 2025-02-12 | 18.760000228881836 | 19.700000762939453 | 18.610000610351562 | 19.700000762939453 | 9204300 |
| 216 | 2025-02-13 | 18.459999084472656 | 18.809999465942383 | 18.15999984741211 | 18.790000915527344 | 8967700 |
| 217 | 2025-02-14 | 18.989999771118164 | 19.030000686645508 | 18.43000030517578 | 18.760000228881836 | 10720300 |
| 218 | 2025-02-17 | 19.56999969482422 | 19.799999237060547 | 19.020000457763672 | 19.200000762939453 | 5710500 |
| 219 | 2025-02-18 | 19.260000228881836 | 19.65999984741211 | 19.139999389648438 | 19.65999984741211 | 2766100 |
| 220 | 2025-02-19 | 18.8700008392334 | 19.149999618530273 | 18.799999237060547 | 19.0 | 3180900 |
| 221 | 2025-02-20 | 19.229999542236328 | 19.5 | 18.81999969482422 | 19.110000610351562 | 3154300 |
| 222 | 2025-02-21 | 19.15999984741211 | 19.309999465942383 | 18.75 | 19.309999465942383 | 2446200 |
| 223 | 2025-02-24 | 18.309999465942383 | 19.290000915527344 | 18.18000030517578 | 19.170000076293945 | 3121600 |
| 224 | 2025-02-25 | 18.110000610351562 | 18.510000228881836 | 18.06999969482422 | 18.510000228881836 | 2255000 |
| 225 | 2025-02-26 | 17.649999618530273 | 18.329999923706055 | 17.540000915527344 | 18.209999084472656 | 4925500 |
| 226 | 2025-02-27 | 17.719999313354492 | 17.93000030517578 | 17.170000076293945 | 17.649999618530273 | 7862100 |
| 227 | 2025-02-28 | 17.059999465942383 | 17.93000030517578 | 17.059999465942383 | 17.719999313354492 | 3539000 |
| 228 | 2025-03-05 | 16.649999618530273 | 17.229999542236328 | 16.299999237060547 | 16.959999084472656 | 7780900 |
| 229 | 2025-03-06 | 16.84000015258789 | 16.90999984741211 | 16.540000915527344 | 16.829999923706055 | 4979300 |
| 230 | 2025-03-07 | 17.790000915527344 | 17.889999389648438 | 16.56999969482422 | 16.760000228881836 | 3903100 |
| 231 | 2025-03-10 | 17.719999313354492 | 18.1299991607666 | 17.469999313354492 | 17.56999969482422 | 2866100 |
| 232 | 2025-03-11 | 18.280000686645508 | 18.299999237060547 | 17.600000381469727 | 17.709999084472656 | 3779100 |
| 233 | 2025-03-12 | 18.030000686645508 | 18.600000381469727 | 17.670000076293945 | 18.329999923706055 | 6798800 |
| 234 | 2025-03-13 | 17.829999923706055 | 18.209999084472656 | 17.520000457763672 | 18.209999084472656 | 2762200 |
| 235 | 2025-03-14 | 17.850000381469727 | 18.020000457763672 | 17.459999084472656 | 17.6200008392334 | 5411200 |
| 236 | 2025-03-17 | 17.469999313354492 | 18.1299991607666 | 17.059999465942383 | 18.100000381469727 | 8189900 |
| 237 | 2025-03-18 | 17.829999923706055 | 18.020000457763672 | 17.43000030517578 | 17.459999084472656 | 5591200 |
| 238 | 2025-03-19 | 19.18000030517578 | 19.559999465942383 | 18.149999618530273 | 18.899999618530273 | 21280100 |
| 239 | 2025-03-20 | 18.950000762939453 | 19.219999313354492 | 18.75 | 19.06999969482422 | 5846800 |
| 240 | 2025-03-21 | 19.079999923706055 | 19.530000686645508 | 18.860000610351562 | 19.020000457763672 | 5230800 |
| 241 | 2025-03-24 | 18.850000381469727 | 19.350000381469727 | 18.6200008392334 | 19.149999618530273 | 4494900 |
| 242 | 2025-03-25 | 19.15999984741211 | 19.829999923706055 | 18.860000610351562 | 18.899999618530273 | 6101800 |
| 243 | 2025-03-26 | 19.639999389648438 | 20.059999465942383 | 19.15999984741211 | 19.15999984741211 | 5986600 |
| 244 | 2025-03-27 | 20.18000030517578 | 20.530000686645508 | 19.610000610351562 | 19.799999237060547 | 6068300 |
| 245 | 2025-03-28 | 20.09000015258789 | 20.31999969482422 | 19.729999542236328 | 20.18000030517578 | 2893500 |
| 246 | 2025-03-31 | 19.889999389648438 | 20.020000457763672 | 19.3700008392334 | 19.989999771118164 | 5547900 |
| 247 | 2025-04-01 | 19.709999084472656 | 20.229999542236328 | 19.65999984741211 | 19.8700008392334 | 4058700 |
| 248 | 2025-04-02 | 20.0 | 20.229999542236328 | 19.760000228881836 | 19.770000457763672 | 6226200 |
| 249 | 2025-04-03 | 20.600000381469727 | 20.81999969482422 | 19.899999618530273 | 19.959999084472656 | 4621900 |
| 250 | 2025-04-04 | 19.829999923706055 | 20.139999389648438 | 19.540000915527344 | 20.139999389648438 | 4469100 |
| 251 | 2025-04-07 | 19.290000915527344 | 19.920000076293945 | 19.020000457763672 | 19.280000686645508 | 2820000 |
| 252 | 2025-04-08 | 19.309999465942383 | 19.889999389648438 | 19.09000015258789 | 19.469999313354492 | 2184800 |
| 253 | 2025-04-09 | 20.0 | 20.31999969482422 | 18.920000076293945 | 19.010000228881836 | 3776700 |
| 254 | 2025-04-10 | 19.860000610351562 | 20.219999313354492 | 19.540000915527344 | 19.899999618530273 | 2705600 |
| 255 | 2025-04-11 | 19.899999618530273 | 20.110000610351562 | 19.43000030517578 | 20.030000686645508 | 3178400 |