Personal Technical Analysis AEGXF Stock Market's Price Charts a first step in investing in Aecon Group Inc.
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.4466896057129 | 2900 | 0 | 0 | ||
2024-01-02 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.4466896057129 | 2900 | 0 | 0 | ||
2024-01-03 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.4466896057129 | 17000 | 0 | 0 | ||
2024-01-03 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.7600002288818 | 9.4466896057129 | 17000 | 0 | 2.9713110148795 | ||
2024-01-04 | 10.050000190735 | 10.109999656677 | 10.050000190735 | 10.109999656677 | 9.7854518890381 | 7700 | 0.59700960003659 | 0.59700960003659 | ||
2024-01-04 | 10.050000190735 | 10.109999656677 | 10.050000190735 | 10.109999656677 | 9.7854518890381 | 7700 | 0.59700960003659 | 0.19782847124492 | ||
2024-01-05 | 3.7909823451046 | |||||||||
2024-01-05 | 10.130000114441 | 10.130000114441 | 10.119999885559 | 10.119999885559 | 9.7951326370239 | 8300 | -0.09871894144976 | -0.09871894144976 | ||
2024-01-05 | -0.09871894144976 | |||||||||
2024-01-05 | 10.130000114441 | 10.130000114441 | 10.119999885559 | 10.119999885559 | 9.7951326370239 | 8300 | -0.09871894144976 | 2.1739157066863 | ||
2024-01-08 | 2.1739157066863 | |||||||||
2024-01-08 | 10.340000152588 | 10.340000152588 | 10.270000457764 | 10.270000457764 | 9.9403171539307 | 500 | -0.67697963047612 | -0.67697963047612 | ||
2024-01-08 | 10.340000152588 | 10.340000152588 | 10.270000457764 | 10.270000457764 | 9.9403171539307 | 500 | -0.67697963047612 | -0.19474641550334 | ||
2024-01-09 | -0.87040765241542 | |||||||||
2024-01-09 | 10.25 | 10.25 | 10.25 | 10.25 | 9.9209594726562 | 200 | 0 | 0 | ||
2024-01-09 | 10.25 | 10.25 | 10.25 | 10.25 | 9.9209594726562 | 200 | 0 | 0 | ||
2024-01-10 | 10.25 | 10.25 | 10.25 | 10.25 | 9.9209594726562 | 0 | 0 | 0 | ||
2024-01-10 | 10.25 | 10.25 | 10.25 | 10.25 | 9.9209594726562 | 0 | 0 | 0.6829238519436 | ||
2024-01-11 | 10.319999694824 | 10.319999694824 | 10.319999694824 | 10.319999694824 | 9.988712310791 | 100 | 0 | 0 | ||
2024-01-11 | 10.319999694824 | 10.319999694824 | 10.319999694824 | 10.319999694824 | 9.988712310791 | 100 | 0 | 0.87209452760961 | ||
2024-01-12 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.075821876526 | 100 | 0 | 0 | ||
2024-01-12 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.075821876526 | 100 | 0 | 0 | ||
2024-01-16 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.075821876526 | 0 | 0 | 0 | ||
2024-01-16 | 1.5609741210937 | |||||||||
2024-01-16 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.409999847412 | 10.075821876526 | 0 | 0 | -2.6897188960171 | ||
2024-01-17 | 10.130000114441 | 10.199999809265 | 10.10000038147 | 10.10000038147 | 9.7757749557495 | 700 | -0.98038656534656 | -0.29614740999286 | ||
2024-01-17 | -2.9779007731633 | |||||||||
2024-01-17 | 10.130000114441 | 10.199999809265 | 10.10000038147 | 10.10000038147 | 9.7757749557495 | 700 | -0.98038656534656 | 1.4851446818307 | ||
2024-01-18 | 10.25 | 10.319999694824 | 10.25 | 10.319999694824 | 9.988712310791 | 600 | 0.6829238519436 | 0.6829238519436 | ||
2024-01-18 | 10.25 | 10.319999694824 | 10.25 | 10.319999694824 | 9.988712310791 | 600 | 0.6829238519436 | 0.58139943208324 | ||
2024-01-19 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.046785354614 | 500 | 0 | 0 | ||
2024-01-19 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.046785354614 | 500 | 0 | 0 | ||
2024-01-22 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.046785354614 | 200 | 0 | 0 | ||
2024-01-22 | 2.7722744791664 | |||||||||
2024-01-22 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.380000114441 | 10.046785354614 | 200 | 0 | -0.48169740061276 | ||
2024-01-23 | 10.329999923706 | 10.329999923706 | 10.279999732971 | 10.289999961853 | 9.9596748352051 | 9400 | -0.48402895550966 | -0.38722131799084 | ||
2024-01-23 | -0.86705348358021 | |||||||||
2024-01-23 | 10.329999923706 | 10.329999923706 | 10.279999732971 | 10.289999961853 | 9.9596748352051 | 9400 | -0.48402895550966 | 0 | ||
2024-01-24 | 10.289999961853 | 10.289999961853 | 10.289999961853 | 10.289999961853 | 9.9596748352051 | 7700 | 0 | 0 | ||
2024-01-24 | 0 | |||||||||
2024-01-24 | 10.289999961853 | 10.289999961853 | 10.289999961853 | 10.289999961853 | 9.9596748352051 | 7700 | 0 | -0.68026914561439 | ||
2024-01-25 | 10.220000267029 | 10.220000267029 | 10.189999580383 | 10.189999580383 | 9.8628845214844 | 2100 | -0.29354878533903 | -0.29354878533903 | ||
2024-01-25 | -0.97182100913943 | |||||||||
2024-01-25 | 10.220000267029 | 10.220000267029 | 10.189999580383 | 10.189999580383 | 9.8628845214844 | 2100 | -0.29354878533903 | 0.098137677072008 | ||
2024-01-26 | 0.098137677072008 | |||||||||
2024-01-26 | 10.199999809265 | 10.199999809265 | 10.090000152588 | 10.090000152588 | 9.766095161438 | 2400 | -1.0784280268057 | -1.0784280268057 | ||
2024-01-26 | -1.0784280268057 | |||||||||
2024-01-26 | 10.199999809265 | 10.199999809265 | 10.090000152588 | 10.090000152588 | 9.766095161438 | 2400 | -1.0784280268057 | 2.5768109509409 | ||
2024-01-29 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 400 | 0 | 0 | ||
2024-01-29 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 400 | 0 | 0.19323191644671 | ||
2024-01-30 | 10.369999885559 | 10.430000305176 | 10.369999885559 | 10.430000305176 | 10.095181465149 | 1400 | 0.57859614540838 | 0.57859614540838 | ||
2024-01-30 | 3.3696744048184 | |||||||||
2024-01-30 | 10.369999885559 | 10.430000305176 | 10.369999885559 | 10.430000305176 | 10.095181465149 | 1400 | 0.57859614540838 | -0.76701746275458 | ||
2024-01-31 | -0.76701746275458 | |||||||||
2024-01-31 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 81900 | 0 | 0 | ||
2024-01-31 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 81900 | 0 | 0 | ||
2024-02-01 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 0 | 0 | 0 | ||
2024-02-01 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 0 | 0 | 0 | ||
2024-02-02 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 0 | 0 | 0 | ||
2024-02-02 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.35000038147 | 10.017748832703 | 0 | 0 | 3.7681099060313 | ||
2024-02-05 | 3.7681099060313 | |||||||||
2024-02-05 | 10.739999771118 | 10.739999771118 | 10.659999847412 | 10.659999847412 | 10.317796707153 | 200 | -0.74487826267174 | -0.74487826267174 | ||
2024-02-05 | -0.74487826267174 | |||||||||
2024-02-05 | 10.739999771118 | 10.739999771118 | 10.659999847412 | 10.659999847412 | 10.317796707153 | 200 | -0.74487826267174 | 0 | ||
2024-02-06 | 10.659999847412 | 10.659999847412 | 10.659999847412 | 10.659999847412 | 10.317796707153 | 0 | 0 | 0 | ||
2024-02-06 | 10.659999847412 | 10.659999847412 | 10.659999847412 | 10.659999847412 | 10.317796707153 | 0 | 0 | 1.6885582340743 | ||
2024-02-07 | 10.840000152588 | 10.85000038147 | 10.840000152588 | 10.85000038147 | 10.501697540283 | 3100 | 0.092253032666689 | 0.092253032666689 | ||
2024-02-07 | 10.840000152588 | 10.85000038147 | 10.840000152588 | 10.85000038147 | 10.501697540283 | 3100 | 0.092253032666689 | 0 | ||
2024-02-08 | 1.7823690129202 | |||||||||
2024-02-08 | 10.85000038147 | 10.85000038147 | 10.819999694824 | 10.819999694824 | 10.472660064697 | 14000 | -0.27650401466109 | -0.27650401466109 | ||
2024-02-08 | -0.27650401466109 | |||||||||
2024-02-08 | 10.85000038147 | 10.85000038147 | 10.819999694824 | 10.819999694824 | 10.472660064697 | 14000 | -0.27650401466109 | 0 | ||
2024-02-09 | 10.819999694824 | 10.819999694824 | 10.819999694824 | 10.819999694824 | 10.472660064697 | 0 | 0 | 0 | ||
2024-02-09 | 0 | |||||||||
2024-02-09 | 10.819999694824 | 10.819999694824 | 10.819999694824 | 10.819999694824 | 10.472660064697 | 0 | 0 | -0.55452373044967 | ||
2024-02-12 | -0.55452373044967 | |||||||||
2024-02-12 | 10.760000228882 | 10.760000228882 | 10.760000228882 | 10.760000228882 | 10.414587020874 | 200 | 0 | 0 | ||
2024-02-12 | 0 | |||||||||
2024-02-12 | 10.760000228882 | 10.760000228882 | 10.760000228882 | 10.760000228882 | 10.414587020874 | 200 | 0 | -2.3234200249267 | ||
2024-02-13 | -2.3234200249267 | |||||||||
2024-02-13 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.172613143921 | 100 | 0 | 0 | ||
2024-02-13 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.172613143921 | 100 | 0 | 0 | ||
2024-02-14 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.172613143921 | 0 | 0 | 0 | ||
2024-02-14 | 0 | |||||||||
2024-02-14 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.172613143921 | 0 | 0 | -1.0466280490582 | ||
2024-02-15 | 10.39999961853 | 10.39999961853 | 10.390000343323 | 10.390000343323 | 10.056465148926 | 2800 | -0.09614688052203 | -0.09614688052203 | ||
2024-02-15 | -1.1417686293604 | |||||||||
2024-02-15 | 10.39999961853 | 10.39999961853 | 10.390000343323 | 10.390000343323 | 10.056465148926 | 2800 | -0.09614688052203 | 0 | ||
2024-02-16 | 10.390000343323 | 10.390000343323 | 10.390000343323 | 10.390000343323 | 10.056465148926 | 0 | 0 | 0 | ||
2024-02-16 | 0 | |||||||||
2024-02-16 | 10.390000343323 | 10.390000343323 | 10.390000343323 | 10.390000343323 | 10.056465148926 | 0 | 0 | -2.2136716873013 | ||
2024-02-20 | -2.2136716873013 | |||||||||
2024-02-20 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 9.8338479995728 | 15300 | 0 | 0 | ||
2024-02-20 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 9.8338479995728 | 15300 | 0 | 0 | ||
2024-02-21 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 9.8338479995728 | 0 | 0 | 0 | ||
2024-02-21 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 10.159999847412 | 9.8338479995728 | 0 | 0 | 1.1811012535561 | ||
2024-02-22 | 10.279999732971 | 10.439999580383 | 10.279999732971 | 10.430000305176 | 10.095181465149 | 33600 | 1.5564187895739 | 1.4591495729663 | ||
2024-02-22 | 10.279999732971 | 10.439999580383 | 10.279999732971 | 10.430000305176 | 10.095181465149 | 33600 | 1.5564187895739 | 0.19174979390395 | ||
2024-02-23 | 2.8543303760668 | |||||||||
2024-02-23 | 10.449999809265 | 10.449999809265 | 10.199999809265 | 10.319999694824 | 9.988712310791 | 20200 | -2.3923445412731 | -1.2440202565904 | ||
2024-02-23 | 10.449999809265 | 10.449999809265 | 10.199999809265 | 10.319999694824 | 9.988712310791 | 20200 | -2.3923445412731 | -0.38759654104533 | ||
2024-02-26 | -1.6267950181513 | |||||||||
2024-02-26 | 10.279999732971 | 10.369999885559 | 10.279999732971 | 10.369999885559 | 10.037106513977 | 9300 | 0.87548788838225 | 0.87548788838225 | ||
2024-02-26 | 10.279999732971 | 10.369999885559 | 10.279999732971 | 10.369999885559 | 10.037106513977 | 9300 | 0.87548788838225 | 1.3500515416371 | ||
2024-02-27 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.172613143921 | 7000 | 0 | 0 | ||
2024-02-27 | 2.2373589677533 | |||||||||
2024-02-27 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.172613143921 | 7000 | 0 | -0.28544896281796 | ||
2024-02-28 | 10.479999542236 | 10.609999656677 | 10.39999961853 | 10.439999580383 | 10.104858398438 | 52200 | -1.9792652680701 | -0.38167904198678 | ||
2024-02-28 | 10.479999542236 | 10.609999656677 | 10.39999961853 | 10.439999580383 | 10.104858398438 | 52200 | -1.9792652680701 | -0.47891991446528 | ||
2024-02-29 | -1.1417686293604 | |||||||||
2024-02-29 | 10.390000343323 | 10.420000076294 | 10.390000343323 | 10.420000076294 | 10.085501670837 | 9700 | 0.28873659268425 | 0.28873659268425 | ||
2024-02-29 | 10.390000343323 | 10.420000076294 | 10.390000343323 | 10.420000076294 | 10.085501670837 | 9700 | 0.28873659268425 | 3.0710143232363 | ||
2024-03-01 | 10.739999771118 | 10.800000190735 | 10.680000305176 | 10.800000190735 | 10.453302383423 | 24100 | 1.1235944019676 | 0.55866313682846 | ||
2024-03-01 | 3.9461004221776 | |||||||||
2024-03-01 | 10.739999771118 | 10.800000190735 | 10.680000305176 | 10.800000190735 | 10.453302383423 | 24100 | 1.1235944019676 | -0.092594710233573 | ||
2024-03-04 | -0.092594710233573 | |||||||||
2024-03-04 | 10.789999961853 | 10.920000076294 | 10.760000228882 | 10.869999885559 | 10.521056175232 | 63200 | 1.48698739785 | 0.74142654299245 | ||
2024-03-04 | 0.74142654299245 | |||||||||
2024-03-04 | 10.789999961853 | 10.920000076294 | 10.760000228882 | 10.869999885559 | 10.521056175232 | 63200 | 1.48698739785 | -0.36798493352487 | ||
2024-03-05 | 10.829999923706 | 10.829999923706 | 10.590000152588 | 10.720000267029 | 10.375871658325 | 17600 | -2.2160643842002 | -1.0156939746275 | ||
2024-03-05 | -1.379941307355 | |||||||||
2024-03-05 | 10.829999923706 | 10.829999923706 | 10.590000152588 | 10.720000267029 | 10.375871658325 | 17600 | -2.2160643842002 | 1.7723841012176 | ||
2024-03-06 | 10.909999847412 | 12.060000419617 | 10.909999847412 | 12.029999732971 | 11.643817901611 | 66600 | 10.54079365984 | 10.265810277025 | ||
2024-03-06 | 10.909999847412 | 12.060000419617 | 10.909999847412 | 12.029999732971 | 11.643817901611 | 66600 | 10.54079365984 | 0.16625484794364 | ||
2024-03-07 | 12.050000190735 | 12.760000228882 | 12.050000190735 | 12.64999961853 | 12.243914604187 | 54500 | 5.8921164058809 | 4.9792482846328 | ||
2024-03-07 | 12.050000190735 | 12.760000228882 | 12.050000190735 | 12.64999961853 | 12.243914604187 | 54500 | 5.8921164058809 | 0.31620524157514 | ||
2024-03-08 | 12.689999580383 | 12.689999580383 | 12.689999580383 | 12.689999580383 | 12.28263092041 | 200 | 0 | 0 | ||
2024-03-08 | 18.37685880861 | |||||||||
2024-03-08 | 12.689999580383 | 12.689999580383 | 12.689999580383 | 12.689999580383 | 12.28263092041 | 200 | 0 | -2.1276557369374 | ||
2024-03-11 | 12.420000076294 | 12.460000038147 | 12.359999656677 | 12.359999656677 | 11.963224411011 | 3000 | -0.80257127739622 | -0.4830951630284 | ||
2024-03-11 | 12.420000076294 | 12.460000038147 | 12.359999656677 | 12.359999656677 | 11.963224411011 | 3000 | -0.80257127739622 | -0.080900287097641 | ||
2024-03-12 | 12.35000038147 | 12.35000038147 | 12.279999732971 | 12.279999732971 | 11.885791778564 | 2600 | -0.56680685292582 | -0.56680685292582 | ||
2024-03-12 | -3.2308893693417 | |||||||||
2024-03-12 | 12.35000038147 | 12.35000038147 | 12.279999732971 | 12.279999732971 | 11.885791778564 | 2600 | -0.56680685292582 | 0 | ||
2024-03-13 | 12.279999732971 | 12.279999732971 | 12.279999732971 | 12.279999732971 | 11.885791778564 | 0 | 0 | 0 | ||
2024-03-13 | 0 | |||||||||
2024-03-13 | 12.279999732971 | 12.279999732971 | 12.279999732971 | 12.279999732971 | 11.885791778564 | 0 | 0 | -1.1400602010808 | ||
2024-03-14 | -1.1400602010808 | |||||||||
2024-03-14 | 12.140000343323 | 12.220000267029 | 12.140000343323 | 12.170000076294 | 11.779322624207 | 500 | 0.65897793610901 | 0.24711476213171 | ||
2024-03-14 | 12.140000343323 | 12.220000267029 | 12.140000343323 | 12.170000076294 | 11.779322624207 | 500 | 0.65897793610901 | 0 | ||
2024-03-15 | 12.170000076294 | 12.170000076294 | 12.170000076294 | 12.170000076294 | 11.779322624207 | 0 | 0 | 0 | ||
2024-03-15 | 12.170000076294 | 12.170000076294 | 12.170000076294 | 12.170000076294 | 11.779322624207 | 0 | 0 | 0.16433446149531 | ||
2024-03-18 | 12.189999580383 | 12.270000457764 | 12.189999580383 | 12.189999580383 | 11.798681259155 | 10800 | 0.65628285590027 | 0 | ||
2024-03-18 | 12.189999580383 | 12.270000457764 | 12.189999580383 | 12.189999580383 | 11.798681259155 | 10800 | 0.65628285590027 | 0 | ||
2024-03-19 | 12.189999580383 | 12.189999580383 | 12.189999580383 | 12.189999580383 | 11.798681259155 | 0 | 0 | 0 | ||
2024-03-19 | 0.41185531834064 | |||||||||
2024-03-19 | 12.189999580383 | 12.189999580383 | 12.189999580383 | 12.189999580383 | 11.798681259155 | 0 | 0 | -0.73830354398375 | ||
2024-03-20 | -0.73830354398375 | |||||||||
2024-03-20 | 12.10000038147 | 12.270000457764 | 12.10000038147 | 12.25 | 11.856756210327 | 700 | 1.4049592639211 | 1.239666229763 | ||
2024-03-20 | 12.10000038147 | 12.270000457764 | 12.10000038147 | 12.25 | 11.856756210327 | 700 | 1.4049592639211 | 0 | ||
2024-03-21 | 12.25 | 12.25 | 12.25 | 12.25 | 11.994818687439 | 0 | 0 | 0 | ||
2024-03-21 | 12.25 | 12.25 | 12.25 | 12.25 | 11.994818687439 | 0 | 0 | 0 | ||
2024-03-22 | 12.25 | 12.25 | 12.25 | 12.25 | 11.994818687439 | 0 | 0 | 0 | ||
2024-03-22 | 12.25 | 12.25 | 12.25 | 12.25 | 11.994818687439 | 0 | 0 | 0.40816482232542 | ||
2024-03-25 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 500 | 0 | 0 | ||
2024-03-25 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 500 | 0 | 0 | ||
2024-03-26 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 300 | 0 | 0 | ||
2024-03-26 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 300 | 0 | 0 | ||
2024-03-27 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 0 | 0 | 0 | ||
2024-03-27 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 0 | 0 | 0 | ||
2024-03-28 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 0 | 0 | 0 | ||
2024-03-28 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 0 | 0 | 0 | ||
2024-04-01 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 400 | 0 | 0 | ||
2024-04-01 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 400 | 0 | 0 | ||
2024-04-02 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 0 | 0 | 0 | ||
2024-04-02 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.300000190735 | 12.04377746582 | 0 | 0 | 3.0894317768154 | ||
2024-04-03 | 12.680000305176 | 12.810000419617 | 12.680000305176 | 12.810000419617 | 12.543153762817 | 3900 | 1.0252374709159 | 1.0252374709159 | ||
2024-04-03 | 12.680000305176 | 12.810000419617 | 12.680000305176 | 12.810000419617 | 12.543153762817 | 3900 | 1.0252374709159 | 0.62451148388369 | ||
2024-04-04 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.621486663818 | 200 | 0 | 0 | ||
2024-04-04 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.621486663818 | 200 | 0 | 0 | ||
2024-04-05 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.621486663818 | 0 | 0 | 0 | ||
2024-04-05 | 6.5289250987368 | |||||||||
2024-04-05 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.890000343323 | 12.621486663818 | 0 | 0 | -3.568658075213 | ||
2024-04-08 | -3.568658075213 | |||||||||
2024-04-08 | 12.430000305176 | 12.430000305176 | 12.39999961853 | 12.430000305176 | 12.171069145203 | 2800 | 0.24194102877775 | 0 | ||
2024-04-08 | 12.430000305176 | 12.430000305176 | 12.39999961853 | 12.430000305176 | 12.171069145203 | 2800 | 0.24194102877775 | 0.16089705227946 | ||
2024-04-09 | 12.449999809265 | 12.479999542236 | 12.449999809265 | 12.470000267029 | 12.210235595703 | 1200 | 0.24096171430352 | 0.16064624955887 | ||
2024-04-09 | 12.449999809265 | 12.479999542236 | 12.449999809265 | 12.470000267029 | 12.210235595703 | 1200 | 0.24096171430352 | 0.24057523920438 | ||
2024-04-10 | 0.56315119151743 | |||||||||
2024-04-10 | 12.5 | 12.5 | 12.369999885559 | 12.369999885559 | 12.11231803894 | 3700 | -1.0400009155273 | -1.0400009155273 | ||
2024-04-10 | -1.0400009155273 | |||||||||
2024-04-10 | 12.5 | 12.5 | 12.369999885559 | 12.369999885559 | 12.11231803894 | 3700 | -1.0400009155273 | 0 | ||
2024-04-11 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.11231803894 | 0 | 0 | 0 | ||
2024-04-11 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.11231803894 | 0 | 0 | 0.56588274431544 | ||
2024-04-12 | 12.439999580383 | 12.470000267029 | 12.439999580383 | 12.470000267029 | 12.210235595703 | 500 | 0.24116308406326 | 0.24116308406326 | ||
2024-04-12 | 12.439999580383 | 12.470000267029 | 12.439999580383 | 12.470000267029 | 12.210235595703 | 500 | 0.24116308406326 | 0 | ||
2024-04-15 | 12.470000267029 | 12.470000267029 | 12.470000267029 | 12.470000267029 | 12.210235595703 | 500 | 0 | 0 | ||
2024-04-15 | 0.80841052865707 | |||||||||
2024-04-15 | 12.470000267029 | 12.470000267029 | 12.470000267029 | 12.470000267029 | 12.210235595703 | 500 | 0 | -2.3255810396396 | ||
2024-04-16 | 12.180000305176 | 12.180000305176 | 12.039999961853 | 12.039999961853 | 11.789193153381 | 1000 | -1.1494280772987 | -1.1494280772987 | ||
2024-04-16 | -3.4482782355083 | |||||||||
2024-04-16 | 12.180000305176 | 12.180000305176 | 12.039999961853 | 12.039999961853 | 11.789193153381 | 1000 | -1.1494280772987 | 0 | ||
2024-04-17 | 12.039999961853 | 12.039999961853 | 12.039999961853 | 12.039999961853 | 11.789193153381 | 0 | 0 | 0 | ||
2024-04-17 | 12.039999961853 | 12.039999961853 | 12.039999961853 | 12.039999961853 | 11.789193153381 | 0 | 0 | 2.0764119667117 | ||
2024-04-18 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.033985137939 | 200 | 0 | 0 | ||
2024-04-18 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.033985137939 | 200 | 0 | 0 | ||
2024-04-19 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.033985137939 | 0 | 0 | 0 | ||
2024-04-19 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.033985137939 | 0 | 0 | 0 | ||
2024-04-22 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.033985137939 | 0 | 0 | 0 | ||
2024-04-22 | 2.0764119667117 | |||||||||
2024-04-22 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.289999961853 | 12.033985137939 | 0 | 0 | -0.1627298954551 | ||
2024-04-23 | -0.1627298954551 | |||||||||
2024-04-23 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 100 | 0 | 0 | ||
2024-04-23 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 100 | 0 | 0.89649268601002 | ||
2024-04-24 | 0.89649268601002 | |||||||||
2024-04-24 | 12.380000114441 | 12.380000114441 | 12.319999694824 | 12.35000038147 | 12.092735290527 | 8500 | -0.48465605058202 | -0.24232417361771 | ||
2024-04-24 | 12.380000114441 | 12.380000114441 | 12.319999694824 | 12.35000038147 | 12.092735290527 | 8500 | -0.48465605058202 | -2.3481777562384 | ||
2024-04-25 | -2.5848117275132 | |||||||||
2024-04-25 | 12.060000419617 | 12.670000076294 | 12.060000419617 | 12.670000076294 | 12.406069755554 | 800 | 5.0580400949657 | 5.0580400949657 | ||
2024-04-25 | 5.0580400949657 | |||||||||
2024-04-25 | 12.060000419617 | 12.670000076294 | 12.060000419617 | 12.670000076294 | 12.406069755554 | 800 | 5.0580400949657 | -0.55248377586983 | ||
2024-04-26 | 12.60000038147 | 12.60000038147 | 12.390000343323 | 12.390000343323 | 12.131902694702 | 3300 | -1.6666669189615 | -1.6666669189615 | ||
2024-04-26 | -2.2099426305062 | |||||||||
2024-04-26 | 12.60000038147 | 12.60000038147 | 12.390000343323 | 12.390000343323 | 12.131902694702 | 3300 | -1.6666669189615 | 0 | ||
2024-04-29 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.131902694702 | 0 | 0 | 0 | ||
2024-04-29 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.131902694702 | 0 | 0 | 0 | ||
2024-04-30 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.131902694702 | 0 | 0 | 0 | ||
2024-04-30 | 0 | |||||||||
2024-04-30 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.390000343323 | 12.131902694702 | 0 | 0 | -2.6634375670853 | ||
2024-05-01 | -2.6634375670853 | |||||||||
2024-05-01 | 12.060000419617 | 12.060000419617 | 12.060000419617 | 12.060000419617 | 11.808776855469 | 100 | 0 | 0 | ||
2024-05-01 | 12.060000419617 | 12.060000419617 | 12.060000419617 | 12.060000419617 | 11.808776855469 | 100 | 0 | 1.7412937880615 | ||
2024-05-02 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 100 | 0 | 0 | ||
2024-05-02 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 100 | 0 | 0.57049463906031 | ||
2024-05-03 | 12.340000152588 | 12.35000038147 | 12.340000152588 | 12.35000038147 | 12.092735290527 | 1200 | 0.081039130941485 | 0.081039130941485 | ||
2024-05-03 | 12.340000152588 | 12.35000038147 | 12.340000152588 | 12.35000038147 | 12.092735290527 | 1200 | 0.081039130941485 | 0.080965788653109 | ||
2024-05-06 | 12.359999656677 | 12.369999885559 | 12.359999656677 | 12.369999885559 | 12.11231803894 | 2700 | 0.080908002909474 | 0.080908002909474 | ||
2024-05-06 | 12.359999656677 | 12.369999885559 | 12.359999656677 | 12.369999885559 | 12.11231803894 | 2700 | 0.080908002909474 | 0 | ||
2024-05-07 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.11231803894 | 0 | 0 | 0 | ||
2024-05-07 | 2.570476410914 | |||||||||
2024-05-07 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.369999885559 | 12.11231803894 | 0 | 0 | -0.4850401495349 | ||
2024-05-08 | -0.4850401495349 | |||||||||
2024-05-08 | 12.310000419617 | 12.310000419617 | 12.310000419617 | 12.310000419617 | 12.053568840027 | 100 | 0 | 0 | ||
2024-05-08 | 12.310000419617 | 12.310000419617 | 12.310000419617 | 12.310000419617 | 12.053568840027 | 100 | 0 | 1.7871592677114 | ||
2024-05-09 | 1.7871592677114 | |||||||||
2024-05-09 | 12.529999732971 | 12.579999923706 | 12.5 | 12.5 | 12.239610671997 | 1800 | -0.63592944508132 | -0.23942325307678 | ||
2024-05-09 | -0.23942325307678 | |||||||||
2024-05-09 | 12.529999732971 | 12.579999923706 | 12.5 | 12.5 | 12.239610671997 | 1800 | -0.63592944508132 | 0 | ||
2024-05-10 | 12.5 | 12.5 | 12.5 | 12.5 | 12.239610671997 | 2600 | 0 | 0 | ||
2024-05-10 | 12.5 | 12.5 | 12.5 | 12.5 | 12.239610671997 | 2600 | 0 | 0.63999938964843 | ||
2024-05-13 | 12.579999923706 | 12.579999923706 | 12.579999923706 | 12.579999923706 | 12.317943572998 | 500 | 0 | 0 | ||
2024-05-13 | 0.63999938964843 | |||||||||
2024-05-13 | 12.579999923706 | 12.579999923706 | 12.579999923706 | 12.579999923706 | 12.317943572998 | 500 | 0 | -0.23847164668626 | ||
2024-05-14 | -0.23847164668626 | |||||||||
2024-05-14 | 12.550000190735 | 12.560000419617 | 12.550000190735 | 12.560000419617 | 12.298360824585 | 2000 | 0.079683097449035 | 0.079683097449035 | ||
2024-05-14 | 0.079683097449035 | |||||||||
2024-05-14 | 12.550000190735 | 12.560000419617 | 12.550000190735 | 12.560000419617 | 12.298360824585 | 2000 | 0.079683097449035 | -1.1146523777507 | ||
2024-05-15 | -1.1146523777507 | |||||||||
2024-05-15 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.161277770996 | 600 | 0 | 0 | ||
2024-05-15 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.161277770996 | 600 | 0 | 0 | ||
2024-05-16 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.161277770996 | 0 | 0 | 0 | ||
2024-05-16 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.161277770996 | 0 | 0 | 0 | ||
2024-05-17 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.161277770996 | 0 | 0 | 0 | ||
2024-05-17 | 0 | |||||||||
2024-05-17 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.420000076294 | 12.161277770996 | 0 | 0 | -1.3687606702872 | ||
2024-05-20 | -1.3687606702872 | |||||||||
2024-05-20 | 12.25 | 12.25 | 12.25 | 12.25 | 11.994818687439 | 200 | 0 | 0 | ||
2024-05-20 | 12.25 | 12.25 | 12.25 | 12.25 | 11.994818687439 | 200 | 0 | 2.0408163265306 | ||
2024-05-21 | 2.0408163265306 | |||||||||
2024-05-21 | 12.5 | 12.5 | 12.319999694824 | 12.319999694824 | 12.063359260559 | 1500 | -1.4400024414063 | -1.4400024414063 | ||
2024-05-21 | -1.4400024414063 | |||||||||
2024-05-21 | 12.5 | 12.5 | 12.319999694824 | 12.319999694824 | 12.063359260559 | 1500 | -1.4400024414063 | 0.40584571406985 | ||
2024-05-22 | 0.40584571406985 | |||||||||
2024-05-22 | 12.369999885559 | 12.369999885559 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 1600 | -0.80840281908289 | -0.80840281908289 | ||
2024-05-22 | 12.369999885559 | 12.369999885559 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 1600 | -0.80840281908289 | -0.08150145483905 | ||
2024-05-23 | 12.260000228882 | 12.369999885559 | 12.199999809265 | 12.239999771118 | 11.985026359558 | 2700 | -1.3742932729725 | -0.16313586778371 | ||
2024-05-23 | -1.0509306034245 | |||||||||
2024-05-23 | 12.260000228882 | 12.369999885559 | 12.199999809265 | 12.239999771118 | 11.985026359558 | 2700 | -1.3742932729725 | 0 | ||
2024-05-24 | 12.239999771118 | 12.239999771118 | 12.239999771118 | 12.239999771118 | 11.985026359558 | 0 | 0 | 0 | ||
2024-05-24 | 0 | |||||||||
2024-05-24 | 12.239999771118 | 12.239999771118 | 12.239999771118 | 12.239999771118 | 11.985026359558 | 0 | 0 | -0.24509586219095 | ||
2024-05-28 | 12.210000038147 | 12.270000457764 | 12.069999694824 | 12.090000152588 | 11.838151931763 | 2500 | -1.629998007155 | -0.98280004245842 | ||
2024-05-28 | -1.2254871024117 | |||||||||
2024-05-28 | 12.210000038147 | 12.270000457764 | 12.069999694824 | 12.090000152588 | 11.838151931763 | 2500 | -1.629998007155 | 0 | ||
2024-05-29 | 12.090000152588 | 12.090000152588 | 12.090000152588 | 12.090000152588 | 11.838151931763 | 100 | 0 | 0 | ||
2024-05-29 | 0 | |||||||||
2024-05-29 | 12.090000152588 | 12.090000152588 | 12.090000152588 | 12.090000152588 | 11.838151931763 | 100 | 0 | -0.16542975608971 | ||
2024-05-30 | -0.16542975608971 | |||||||||
2024-05-30 | 12.069999694824 | 12.069999694824 | 12.069999694824 | 12.069999694824 | 11.818567276001 | 2000 | 0 | 0 | ||
2024-05-30 | 0 | |||||||||
2024-05-30 | 12.069999694824 | 12.069999694824 | 12.069999694824 | 12.069999694824 | 11.818567276001 | 2000 | 0 | -0.82849569448035 | ||
2024-05-31 | -0.82849569448035 | |||||||||
2024-05-31 | 11.970000267029 | 12.060000419617 | 11.930000305176 | 12.060000419617 | 11.808776855469 | 1900 | 1.0896907888973 | 0.75188095722767 | ||
2024-05-31 | 11.970000267029 | 12.060000419617 | 11.930000305176 | 12.060000419617 | 11.808776855469 | 1900 | 1.0896907888973 | 0.74626198824324 | ||
2024-06-03 | 1.5037539472515 | |||||||||
2024-06-03 | 12.14999961853 | 12.14999961853 | 11.840000152588 | 11.840000152588 | 11.59335899353 | 600 | -2.5514360137888 | -2.5514360137888 | ||
2024-06-03 | 12.14999961853 | 12.14999961853 | 11.840000152588 | 11.840000152588 | 11.59335899353 | 600 | -2.5514360137888 | -1.4358114366813 | ||
2024-06-04 | -3.9506136403846 | |||||||||
2024-06-04 | 11.670000076294 | 11.710000038147 | 11.659999847412 | 11.710000038147 | 11.466067314148 | 500 | 0.42881810796902 | 0.34275888253232 | ||
2024-06-04 | 0.34275888253232 | |||||||||
2024-06-04 | 11.670000076294 | 11.710000038147 | 11.659999847412 | 11.710000038147 | 11.466067314148 | 500 | 0.42881810796902 | -0.25618900831309 | ||
2024-06-05 | -0.25618900831309 | |||||||||
2024-06-05 | 11.680000305176 | 12.14999961853 | 11.64999961853 | 12.14999961853 | 11.896901130676 | 900 | 4.2918456340952 | 4.023966618787 | ||
2024-06-05 | 11.680000305176 | 12.14999961853 | 11.64999961853 | 12.14999961853 | 11.896901130676 | 900 | 4.2918456340952 | 1.2345726494988 | ||
2024-06-06 | 5.3082180595863 | |||||||||
2024-06-06 | 12.300000190735 | 12.300000190735 | 12.199999809265 | 12.220000267029 | 11.965443611145 | 500 | -0.81301121885391 | -0.65040587370329 | ||
2024-06-06 | 12.300000190735 | 12.300000190735 | 12.199999809265 | 12.220000267029 | 11.965443611145 | 500 | -0.81301121885391 | -0.57283671823974 | ||
2024-06-07 | 12.14999961853 | 12.14999961853 | 12.090000152588 | 12.119999885559 | 11.867527008057 | 800 | -0.49382278046228 | -0.24691139023114 | ||
2024-06-07 | 12.14999961853 | 12.14999961853 | 12.090000152588 | 12.119999885559 | 11.867527008057 | 800 | -0.49382278046228 | -0.57755524327705 | ||
2024-06-10 | -2.0325202936852 | |||||||||
2024-06-10 | 12.050000190735 | 12.050000190735 | 12.050000190735 | 12.050000190735 | 11.798984527588 | 100 | 0 | 0 | ||
2024-06-10 | 12.050000190735 | 12.050000190735 | 12.050000190735 | 12.050000190735 | 11.798984527588 | 100 | 0 | 1.0788391069145 | ||
2024-06-11 | 12.180000305176 | 12.180000305176 | 12.180000305176 | 12.180000305176 | 11.926277160645 | 100 | 0 | 0 | ||
2024-06-11 | 12.180000305176 | 12.180000305176 | 12.180000305176 | 12.180000305176 | 11.926277160645 | 100 | 0 | 1.4778271509975 | ||
2024-06-12 | 12.359999656677 | 12.359999656677 | 12.359999656677 | 12.359999656677 | 12.102526664734 | 400 | 0 | 0 | ||
2024-06-12 | 2.5726096351495 | |||||||||
2024-06-12 | 12.359999656677 | 12.359999656677 | 12.359999656677 | 12.359999656677 | 12.102526664734 | 400 | 0 | -0.7281488787498 | ||
2024-06-13 | -0.7281488787498 | |||||||||
2024-06-13 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 1000 | 0 | 0 | ||
2024-06-13 | 0 | |||||||||
2024-06-13 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.270000457764 | 12.014402389526 | 1000 | 0 | -1.3039999602053 | ||
2024-06-14 | 12.109999656677 | 12.109999656677 | 11.890000343323 | 11.890000343323 | 11.642317771912 | 1100 | -1.8166748108303 | -1.8166748108303 | ||
2024-06-14 | -3.0969853322253 | |||||||||
2024-06-14 | 12.109999656677 | 12.109999656677 | 11.890000343323 | 11.890000343323 | 11.642317771912 | 1100 | -1.8166748108303 | 0 | ||
2024-06-17 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.642317771912 | 300 | 0 | 0 | ||
2024-06-17 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.642317771912 | 300 | 0 | 0 | ||
2024-06-18 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.642317771912 | 0 | 0 | 0 | ||
2024-06-18 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.890000343323 | 11.642317771912 | 0 | 0 | 0.67283365345723 | ||
2024-06-20 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.720651626587 | 200 | 0 | 0 | ||
2024-06-20 | 0.67283365345723 | |||||||||
2024-06-20 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.720651626587 | 200 | 0 | -1.0025052872356 | ||
2024-06-21 | -1.0025052872356 | |||||||||
2024-06-21 | 11.85000038147 | 11.85000038147 | 11.85000038147 | 11.85000038147 | 11.73947429657 | 700 | 0 | 0 | ||
2024-06-21 | 11.85000038147 | 11.85000038147 | 11.85000038147 | 11.85000038147 | 11.73947429657 | 700 | 0 | 1.012657229503 | ||
2024-06-24 | 11.970000267029 | 12.010000228882 | 11.970000267029 | 12.010000228882 | 11.897981643677 | 1000 | 0.33416842907854 | 0.33416842907854 | ||
2024-06-24 | 11.970000267029 | 12.010000228882 | 11.970000267029 | 12.010000228882 | 11.897981643677 | 1000 | 0.33416842907854 | 0.3330554628703 | ||
2024-06-25 | 12.050000190735 | 12.069999694824 | 12.039999961853 | 12.069999694824 | 11.957421302795 | 600 | 0.24916721815815 | 0.16597098566631 | ||
2024-06-25 | 1.8565342301466 | |||||||||
2024-06-25 | 12.050000190735 | 12.069999694824 | 12.039999961853 | 12.069999694824 | 11.957421302795 | 600 | 0.24916721815815 | -0.82849569448035 | ||
2024-06-26 | -0.82849569448035 | |||||||||
2024-06-26 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.858354568481 | 600 | 0 | 0 | ||
2024-06-26 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.970000267029 | 11.858354568481 | 600 | 0 | 1.9214664754007 | ||
2024-06-27 | 12.199999809265 | 12.260000228882 | 12.199999809265 | 12.260000228882 | 12.145649909973 | 700 | 0.49180672585858 | 0.49180672585858 | ||
2024-06-27 | 12.199999809265 | 12.260000228882 | 12.199999809265 | 12.260000228882 | 12.145649909973 | 700 | 0.49180672585858 | 0 | ||
2024-06-28 | 12.260000228882 | 12.260000228882 | 12.260000228882 | 12.260000228882 | 12.145649909973 | 0 | 0 | 0 | ||
2024-06-28 | 12.260000228882 | 12.260000228882 | 12.260000228882 | 12.260000228882 | 12.145649909973 | 0 | 0 | 1.3050558272844 | ||
2024-07-01 | 3.7593968189345 | |||||||||
2024-07-01 | 12.420000076294 | 12.420000076294 | 12.020000457764 | 12.050000190735 | 11.937608718872 | 20200 | -3.2206088250656 | -2.9790650828199 | ||
2024-07-01 | 12.420000076294 | 12.420000076294 | 12.020000457764 | 12.050000190735 | 11.937608718872 | 20200 | -3.2206088250656 | -12.448132583046 | ||
2024-07-02 | 10.550000190735 | 10.550000190735 | 10.300000190735 | 10.39999961853 | 10.302997589111 | 23700 | -2.3696682036039 | -1.4218063459025 | ||
2024-07-02 | -16.264093762924 | |||||||||
2024-07-02 | 10.550000190735 | 10.550000190735 | 10.300000190735 | 10.39999961853 | 10.302997589111 | 23700 | -2.3696682036039 | 2.211543311029 | ||
2024-07-03 | 2.211543311029 | |||||||||
2024-07-03 | 10.630000114441 | 10.630000114441 | 10.560000419617 | 10.609999656677 | 10.511038780212 | 500 | -0.65851076265864 | -0.18815105878034 | ||
2024-07-03 | -0.18815105878034 | |||||||||
2024-07-03 | 10.630000114441 | 10.630000114441 | 10.560000419617 | 10.609999656677 | 10.511038780212 | 500 | -0.65851076265864 | 0 | ||
2024-07-05 | 0 | |||||||||
2024-07-05 | 10.609999656677 | 10.609999656677 | 10.510000228882 | 10.510000228882 | 10.411972045898 | 1800 | -0.94250170623217 | -0.94250170623217 | ||
2024-07-05 | -0.94250170623217 | |||||||||
2024-07-05 | 10.609999656677 | 10.609999656677 | 10.510000228882 | 10.510000228882 | 10.411972045898 | 1800 | -0.94250170623217 | 0 | ||
2024-07-08 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.411972045898 | 0 | 0 | 0 | ||
2024-07-08 | 0 | |||||||||
2024-07-08 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.510000228882 | 10.411972045898 | 0 | 0 | -0.28544896281796 | ||
2024-07-09 | -0.28544896281796 | |||||||||
2024-07-09 | 10.479999542236 | 10.479999542236 | 10.479999542236 | 10.479999542236 | 10.382251739502 | 100 | 0 | 0 | ||
2024-07-09 | 10.479999542236 | 10.479999542236 | 10.479999542236 | 10.479999542236 | 10.382251739502 | 100 | 0 | 4.0076344908343 | ||
2024-07-10 | 10.89999961853 | 10.89999961853 | 10.89999961853 | 10.89999961853 | 10.798334121704 | 200 | 0 | 0 | ||
2024-07-10 | 4.0076344908343 | |||||||||
2024-07-10 | 10.89999961853 | 10.89999961853 | 10.89999961853 | 10.89999961853 | 10.798334121704 | 200 | 0 | -0.73394427987 | ||
2024-07-11 | 10.819999694824 | 10.819999694824 | 10.789999961853 | 10.789999961853 | 10.689360618591 | 400 | -0.27726186522484 | -0.27726186522484 | ||
2024-07-11 | 10.819999694824 | 10.819999694824 | 10.789999961853 | 10.789999961853 | 10.689360618591 | 400 | -0.27726186522484 | -0.46339379899568 | ||
2024-07-12 | -1.46788855974 | |||||||||
2024-07-12 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.639826774597 | 200 | 0 | 0 | ||
2024-07-12 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.639826774597 | 200 | 0 | 0 | ||
2024-07-15 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.639826774597 | 0 | 0 | 0 | ||
2024-07-15 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.639826774597 | 0 | 0 | 0 | ||
2024-07-16 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.639826774597 | 0 | 0 | 0 | ||
2024-07-16 | 0 | |||||||||
2024-07-16 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.739999771118 | 10.639826774597 | 0 | 0 | -0.27932712858958 | ||
2024-07-17 | -0.27932712858958 | |||||||||
2024-07-17 | 10.710000038147 | 10.710000038147 | 10.710000038147 | 10.710000038147 | 10.610106468201 | 200 | 0 | 0 | ||
2024-07-17 | 0 | |||||||||
2024-07-17 | 10.710000038147 | 10.710000038147 | 10.710000038147 | 10.710000038147 | 10.610106468201 | 200 | 0 | -0.7469647378255 | ||
2024-07-18 | 10.630000114441 | 10.630000114441 | 10.579999923706 | 10.579999923706 | 10.48131942749 | 600 | -0.47036867541457 | -0.47036867541457 | ||
2024-07-18 | -1.2138199250969 | |||||||||
2024-07-18 | 10.630000114441 | 10.630000114441 | 10.579999923706 | 10.579999923706 | 10.48131942749 | 600 | -0.47036867541457 | 0.094520122438091 | ||
2024-07-19 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.491226196289 | 100 | 0 | 0 | ||
2024-07-19 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.491226196289 | 100 | 0 | 0 | ||
2024-07-22 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.491226196289 | 0 | 0 | 0 | ||
2024-07-22 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.590000152588 | 10.491226196289 | 0 | 0 | 1.4164269723227 | ||
2024-07-23 | 1.5122859032693 | |||||||||
2024-07-23 | 10.739999771118 | 10.739999771118 | 10.670000076294 | 10.670000076294 | 10.570479393005 | 1200 | -0.65176625992545 | -0.65176625992545 | ||
2024-07-23 | -0.65176625992545 | |||||||||
2024-07-23 | 10.739999771118 | 10.739999771118 | 10.670000076294 | 10.670000076294 | 10.570479393005 | 1200 | -0.65176625992545 | 0 | ||
2024-07-24 | 10.670000076294 | 10.670000076294 | 10.670000076294 | 10.670000076294 | 10.570479393005 | 0 | 0 | 0 | ||
2024-07-24 | 0 | |||||||||
2024-07-24 | 10.670000076294 | 10.670000076294 | 10.670000076294 | 10.670000076294 | 10.570479393005 | 0 | 0 | -8.0599779805808 | ||
2024-07-25 | -8.0599779805808 | |||||||||
2024-07-25 | 9.8100004196167 | 10.949999809265 | 9.75 | 10.699999809265 | 10.600199699402 | 163600 | 12.307690351437 | 9.0723685176276 | ||
2024-07-25 | 9.8100004196167 | 10.949999809265 | 9.75 | 10.699999809265 | 10.600199699402 | 163600 | 12.307690351437 | 1.6822458727515 | ||
2024-07-26 | 10.880000114441 | 11.470000267029 | 10.880000114441 | 11.300000190735 | 11.194603919983 | 30300 | 5.4227954630698 | 3.8602947782738 | ||
2024-07-26 | 10.880000114441 | 11.470000267029 | 10.880000114441 | 11.300000190735 | 11.194603919983 | 30300 | 5.4227954630698 | 0.44247955655665 | ||
2024-07-29 | 11.35000038147 | 12.069999694824 | 11.35000038147 | 11.689999580383 | 11.580965995789 | 700 | 6.3436060718551 | 2.9955875549455 | ||
2024-07-29 | 19.164108872077 | |||||||||
2024-07-29 | 11.35000038147 | 12.069999694824 | 11.35000038147 | 11.689999580383 | 11.580965995789 | 700 | 6.3436060718551 | -0.51325464581766 | ||
2024-07-30 | -0.51325464581766 | |||||||||
2024-07-30 | 11.630000114441 | 11.770000457764 | 11.630000114441 | 11.770000457764 | 11.660220146179 | 200 | 1.2037862592015 | 1.2037862592015 | ||
2024-07-30 | 11.630000114441 | 11.770000457764 | 11.630000114441 | 11.770000457764 | 11.660220146179 | 200 | 1.2037862592015 | 2.4638908290079 | ||
2024-07-31 | 12.060000419617 | 12.210000038147 | 12.050000190735 | 12.10000038147 | 11.987142562866 | 3600 | 1.3277995425687 | 0.33167463069042 | ||
2024-07-31 | 12.060000419617 | 12.210000038147 | 12.050000190735 | 12.10000038147 | 11.987142562866 | 3600 | 1.3277995425687 | 0.74379500889439 | ||
2024-08-01 | 4.8151286365598 | |||||||||
2024-08-01 | 12.189999580383 | 12.189999580383 | 11.960000038147 | 11.960000038147 | 11.848447799683 | 7000 | -1.8867887625399 | -1.8867887625399 | ||
2024-08-01 | 12.189999580383 | 12.189999580383 | 11.960000038147 | 11.960000038147 | 11.848447799683 | 7000 | -1.8867887625399 | -1.4214053156498 | ||
2024-08-02 | -3.2813751624239 | |||||||||
2024-08-02 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.680033683777 | 300 | 0 | 0 | ||
2024-08-02 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.680033683777 | 300 | 0 | 0 | ||
2024-08-05 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.680033683777 | 0 | 0 | 0 | ||
2024-08-05 | 0 | |||||||||
2024-08-05 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.789999961853 | 11.680033683777 | 0 | 0 | -0.6785404916446 | ||
2024-08-06 | -0.6785404916446 | |||||||||
2024-08-06 | 11.710000038147 | 12.430000305176 | 11.710000038147 | 12.430000305176 | 12.314064025879 | 3200 | 6.1485932082264 | 6.1485932082264 | ||
2024-08-06 | 11.710000038147 | 12.430000305176 | 11.710000038147 | 12.430000305176 | 12.314064025879 | 3200 | 6.1485932082264 | 0.40224646687843 | ||
2024-08-07 | 12.479999542236 | 12.479999542236 | 12.479999542236 | 12.479999542236 | 12.363596916199 | 100 | 0 | 0 | ||
2024-08-07 | 12.479999542236 | 12.479999542236 | 12.479999542236 | 12.479999542236 | 12.363596916199 | 100 | 0 | 1.3621801484736 | ||
2024-08-08 | 12.64999961853 | 12.880000114441 | 12.64999961853 | 12.880000114441 | 12.759866714478 | 900 | 1.8181857932527 | 1.8181857932527 | ||
2024-08-08 | 9.9914609093297 | |||||||||
2024-08-08 | 12.64999961853 | 12.880000114441 | 12.64999961853 | 12.880000114441 | 12.759866714478 | 900 | 1.8181857932527 | -3.41615318438 | ||
2024-08-09 | -3.41615318438 | |||||||||
2024-08-09 | 12.439999580383 | 12.720000267029 | 12.439999580383 | 12.720000267029 | 12.601359367371 | 1300 | 2.2508094541019 | 2.2508094541019 | ||
2024-08-09 | 2.2508094541019 | |||||||||
2024-08-09 | 12.439999580383 | 12.720000267029 | 12.439999580383 | 12.720000267029 | 12.601359367371 | 1300 | 2.2508094541019 | -0.78616650448455 | ||
2024-08-12 | -0.78616650448455 | |||||||||
2024-08-12 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.502291679382 | 100 | 0 | 0 | ||
2024-08-12 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.502291679382 | 100 | 0 | 0 | ||
2024-08-13 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.502291679382 | 0 | 0 | 0 | ||
2024-08-13 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.619999885559 | 12.502291679382 | 0 | 0 | 2.6941375251275 | ||
2024-08-14 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.839120864868 | 100 | 0 | 0 | ||
2024-08-14 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.839120864868 | 100 | 0 | 0 | ||
2024-08-15 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.839120864868 | 0 | 0 | 0 | ||
2024-08-15 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.960000038147 | 12.839120864868 | 0 | 0 | 1.234566720225 | ||
2024-08-16 | 13.119999885559 | 13.170000076294 | 13.119999885559 | 13.119999885559 | 12.997628211975 | 7400 | 0.38109901807162 | 0 | ||
2024-08-16 | 3.9619651706348 | |||||||||
2024-08-16 | 13.119999885559 | 13.170000076294 | 13.119999885559 | 13.119999885559 | 12.997628211975 | 7400 | 0.38109901807162 | -0.15243524591314 | ||
2024-08-19 | -0.15243524591314 | |||||||||
2024-08-19 | 13.10000038147 | 13.229999542236 | 13.10000038147 | 13.210000038147 | 13.086789131165 | 16900 | 0.99235997695457 | 0.83969201125249 | ||
2024-08-19 | 13.10000038147 | 13.229999542236 | 13.10000038147 | 13.210000038147 | 13.086789131165 | 16900 | 0.99235997695457 | 0.6813031970325 | ||
2024-08-20 | 13.300000190735 | 13.319999694824 | 13.300000190735 | 13.319999694824 | 13.195762634277 | 400 | 0.15037220904168 | 0.15037220904168 | ||
2024-08-20 | 13.300000190735 | 13.319999694824 | 13.300000190735 | 13.319999694824 | 13.195762634277 | 400 | 0.15037220904168 | 0 | ||
2024-08-21 | 13.319999694824 | 13.319999694824 | 13.319999694824 | 13.319999694824 | 13.195762634277 | 0 | 0 | 0 | ||
2024-08-21 | 13.319999694824 | 13.319999694824 | 13.319999694824 | 13.319999694824 | 13.195762634277 | 0 | 0 | 0.37537681591908 | ||
2024-08-22 | 13.369999885559 | 13.430000305176 | 13.340000152588 | 13.430000305176 | 13.304737091064 | 12400 | 0.67466380478587 | 0.44876903612772 | ||
2024-08-22 | 13.369999885559 | 13.430000305176 | 13.340000152588 | 13.430000305176 | 13.304737091064 | 12400 | 0.67466380478587 | 0 | ||
2024-08-23 | 13.430000305176 | 13.430000305176 | 13.430000305176 | 13.430000305176 | 13.304737091064 | 0 | 0 | 0 | ||
2024-08-23 | 2.5190833137139 | |||||||||
2024-08-23 | 13.430000305176 | 13.430000305176 | 13.430000305176 | 13.430000305176 | 13.304737091064 | 0 | 0 | -10.647805455557 | ||
2024-08-26 | -10.647805455557 | |||||||||
2024-08-26 | 12 | 13.770000457764 | 12 | 13.770000457764 | 13.64156627655 | 5100 | 14.750003814697 | 14.750003814697 | ||
2024-08-26 | 14.750003814697 | |||||||||
2024-08-26 | 12 | 13.770000457764 | 12 | 13.770000457764 | 13.64156627655 | 5100 | 14.750003814697 | -0.43573288033458 | ||
2024-08-27 | -0.43573288033458 | |||||||||
2024-08-27 | 13.710000038147 | 13.920000076294 | 13.710000038147 | 13.920000076294 | 13.790166854858 | 400 | 1.5317289391879 | 1.5317289391879 | ||
2024-08-27 | 13.710000038147 | 13.920000076294 | 13.710000038147 | 13.920000076294 | 13.790166854858 | 400 | 1.5317289391879 | 0 | ||
2024-08-28 | 13.920000076294 | 13.920000076294 | 13.920000076294 | 13.920000076294 | 13.790166854858 | 0 | 0 | 0 | ||
2024-08-28 | 1.5317289391879 | |||||||||
2024-08-28 | 13.920000076294 | 13.920000076294 | 13.920000076294 | 13.920000076294 | 13.790166854858 | 0 | 0 | -2.5143705427544 | ||
2024-08-29 | -2.5143705427544 | |||||||||
2024-08-29 | 13.569999694824 | 13.569999694824 | 13.569999694824 | 13.569999694824 | 13.443430900574 | 100 | 0 | 0 | ||
2024-08-29 | 13.569999694824 | 13.569999694824 | 13.569999694824 | 13.569999694824 | 13.443430900574 | 100 | 0 | 0.81061615936158 | ||
2024-08-30 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.552405357361 | 200 | 0 | 0 | ||
2024-08-30 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.552405357361 | 200 | 0 | 0 | ||
2024-09-03 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.552405357361 | 0 | 0 | 0 | ||
2024-09-03 | 0.81061615936158 | |||||||||
2024-09-03 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.680000305176 | 13.552405357361 | 0 | 0 | -1.3157916751484 | ||
2024-09-04 | -1.3157916751484 | |||||||||
2024-09-04 | 13.5 | 13.5 | 13.5 | 13.5 | 13.374083518982 | 400 | 0 | 0 | ||
2024-09-04 | 13.5 | 13.5 | 13.5 | 13.5 | 13.374083518982 | 400 | 0 | 1.7037003128617 | ||
2024-09-05 | 13.729999542236 | 13.729999542236 | 13.729999542236 | 13.729999542236 | 13.601938247681 | 300 | 0 | 0 | ||
2024-09-05 | 1.7037003128617 | |||||||||
2024-09-05 | 13.729999542236 | 13.729999542236 | 13.729999542236 | 13.729999542236 | 13.601938247681 | 300 | 0 | -1.9664931761926 | ||
2024-09-06 | -1.9664931761926 | |||||||||
2024-09-06 | 13.460000038147 | 13.699999809265 | 13.430000305176 | 13.689999580383 | 13.562311172485 | 19600 | 2.0104206846913 | 1.7087633104345 | ||
2024-09-06 | 13.460000038147 | 13.699999809265 | 13.430000305176 | 13.689999580383 | 13.562311172485 | 19600 | 2.0104206846913 | 2.7027089158102 | ||
2024-09-09 | 4.4576551245859 | |||||||||
2024-09-09 | 14.060000419617 | 14.060000419617 | 14 | 14 | 13.869420051575 | 1700 | -0.42674550374113 | -0.42674550374113 | ||
2024-09-09 | -0.42674550374113 | |||||||||
2024-09-09 | 14.060000419617 | 14.060000419617 | 14 | 14 | 13.869420051575 | 1700 | -0.42674550374113 | 0.14286041259766 | ||
2024-09-10 | 14.020000457764 | 14.020000457764 | 14.020000457764 | 14.020000457764 | 13.889234542847 | 3000 | 0 | 0 | ||
2024-09-10 | 14.020000457764 | 14.020000457764 | 14.020000457764 | 14.020000457764 | 13.889234542847 | 3000 | 0 | 1.9971449631169 | ||
2024-09-11 | 14.300000190735 | 14.590000152588 | 14.300000190735 | 14.590000152588 | 14.453917503357 | 700 | 2.0279717341607 | 2.0279717341607 | ||
2024-09-11 | 4.2142868041992 | |||||||||
2024-09-11 | 14.300000190735 | 14.590000152588 | 14.300000190735 | 14.590000152588 | 14.453917503357 | 700 | 2.0279717341607 | -0.54832023899509 | ||
2024-09-12 | 14.510000228882 | 14.510000228882 | 14.210000038147 | 14.210000038147 | 14.07746219635 | 8900 | -2.0675409097356 | -2.0675409097356 | ||
2024-09-12 | 14.510000228882 | 14.510000228882 | 14.210000038147 | 14.210000038147 | 14.07746219635 | 8900 | -2.0675409097356 | -2.814916379004 | ||
2024-09-13 | -5.3461255984486 | |||||||||
2024-09-13 | 13.810000419617 | 14.340000152588 | 13.810000419617 | 14.25 | 14.117088317871 | 3700 | 3.8377966463951 | 3.1860938958285 | ||
2024-09-13 | 13.810000419617 | 14.340000152588 | 13.810000419617 | 14.25 | 14.117088317871 | 3700 | 3.8377966463951 | 0 | ||
2024-09-16 | 14.25 | 14.25 | 14.25 | 14.25 | 14.117088317871 | 0 | 0 | 0 | ||
2024-09-16 | 14.25 | 14.25 | 14.25 | 14.25 | 14.117088317871 | 0 | 0 | 2.0350874516002 | ||
2024-09-17 | 14.539999961853 | 14.689999580383 | 14.520000457764 | 14.64999961853 | 14.513357162476 | 26100 | 1.1707928185962 | 0.75653134089297 | ||
2024-09-17 | 14.539999961853 | 14.689999580383 | 14.520000457764 | 14.64999961853 | 14.513357162476 | 26100 | 1.1707928185962 | 1.5017083464667 | ||
2024-09-18 | 14.869999885559 | 14.869999885559 | 14.869999885559 | 14.869999885559 | 14.73130607605 | 500 | 0 | 0 | ||
2024-09-18 | 14.869999885559 | 14.869999885559 | 14.869999885559 | 14.869999885559 | 14.73130607605 | 500 | 0 | 0.53799545609778 | ||
2024-09-19 | 14.949999809265 | 15.010000228882 | 14.939999580383 | 15.010000228882 | 14.869999885559 | 2700 | 0.46854518383286 | 0.40134060456318 | ||
2024-09-19 | 8.6893538943023 | |||||||||
2024-09-19 | 14.949999809265 | 15.010000228882 | 14.939999580383 | 15.010000228882 | 14.869999885559 | 2700 | 0.46854518383286 | -1.6655562704054 | ||
2024-09-20 | -1.6655562704054 | |||||||||
2024-09-20 | 14.760000228882 | 14.979999542236 | 14.760000228882 | 14.930000305176 | 14.930000305176 | 21200 | 1.490510229966 | 1.1517620166516 | ||
2024-09-20 | 14.760000228882 | 14.979999542236 | 14.760000228882 | 14.930000305176 | 14.930000305176 | 21200 | 1.490510229966 | 0.26791668476498 | ||
2024-09-23 | 14.970000267029 | 15.069999694824 | 14.949999809265 | 15.069999694824 | 15.069999694824 | 4800 | 0.80267483003387 | 0.66799883775324 | ||
2024-09-23 | 2.1002673518649 | |||||||||
2024-09-23 | 14.970000267029 | 15.069999694824 | 14.949999809265 | 15.069999694824 | 15.069999694824 | 4800 | 0.80267483003387 | -0.33177994739919 | ||
2024-09-24 | -0.33177994739919 | |||||||||
2024-09-24 | 15.020000457764 | 15.020000457764 | 15.020000457764 | 15.020000457764 | 15.020000457764 | 100 | 0 | 0 | ||
2024-09-24 | 15.020000457764 | 15.020000457764 | 15.020000457764 | 15.020000457764 | 15.020000457764 | 100 | 0 | 0.39946380901319 | ||
2024-09-25 | 0.39946380901319 | |||||||||
2024-09-25 | 15.079999923706 | 15.079999923706 | 15.060000419617 | 15.060000419617 | 15.060000419617 | 1500 | -0.13262270683381 | -0.13262270683381 | ||
2024-09-25 | -0.13262270683381 | |||||||||
2024-09-25 | 15.079999923706 | 15.079999923706 | 15.060000419617 | 15.060000419617 | 15.060000419617 | 1500 | -0.13262270683381 | 2.4568384810742 | ||
2024-09-26 | 15.430000305176 | 15.470000267029 | 15.35000038147 | 15.439999580383 | 15.439999580383 | 6900 | 0.78175819268347 | 0.06480411542289 | ||
2024-09-26 | 15.430000305176 | 15.470000267029 | 15.35000038147 | 15.439999580383 | 15.439999580383 | 6900 | 0.78175819268347 | 0 | ||
2024-09-27 | 15.439999580383 | 15.439999580383 | 15.439999580383 | 15.439999580383 | 15.439999580383 | 0 | 0 | 0 | ||
2024-09-27 | 2.5232347289421 | |||||||||
2024-09-27 | 15.439999580383 | 15.439999580383 | 15.439999580383 | 15.439999580383 | 15.439999580383 | 0 | 0 | -0.58289638186207 | ||
2024-09-30 | -0.58289638186207 | |||||||||
2024-09-30 | 15.35000038147 | 15.369999885559 | 15.35000038147 | 15.35000038147 | 15.35000038147 | 5400 | 0.13028992568298 | 0 | ||
2024-09-30 | 15.35000038147 | 15.369999885559 | 15.35000038147 | 15.35000038147 | 15.35000038147 | 5400 | 0.13028992568298 | 1.4332202468221 | ||
2024-10-01 | 15.569999694824 | 15.590000152588 | 15.569999694824 | 15.590000152588 | 15.590000152588 | 1800 | 0.12845509412771 | 0.12845509412771 | ||
2024-10-01 | 15.569999694824 | 15.590000152588 | 15.569999694824 | 15.590000152588 | 15.590000152588 | 1800 | 0.12845509412771 | 0.76972344056816 | ||
2024-10-02 | 2.3452745780504 | |||||||||
2024-10-02 | 15.710000038147 | 15.729999542236 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 3100 | -0.89001521756265 | -0.76384395460025 | ||
2024-10-02 | -0.76384395460025 | |||||||||
2024-10-02 | 15.710000038147 | 15.729999542236 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 3100 | -0.89001521756265 | 0 | ||
2024-10-03 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 0 | 0 | 0 | ||
2024-10-03 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 15.590000152588 | 0 | 0 | 0.89800762205379 | ||
2024-10-04 | 15.729999542236 | 16.200000762939 | 15.729999542236 | 16.14999961853 | 16.14999961853 | 4200 | 2.9879290170425 | 2.6700577782359 | ||
2024-10-04 | 3.5920427226514 | |||||||||
2024-10-04 | 15.729999542236 | 16.200000762939 | 15.729999542236 | 16.14999961853 | 16.14999961853 | 4200 | 2.9879290170425 | -0.37151372978077 | ||
2024-10-07 | 16.090000152588 | 16.090000152588 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 6400 | -1.5537600847057 | -1.5537600847057 | ||
2024-10-07 | -1.919501382444 | |||||||||
2024-10-07 | 16.090000152588 | 16.090000152588 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 6400 | -1.5537600847057 | 0 | ||
2024-10-08 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 0 | 0 | 0 | ||
2024-10-08 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 15.840000152588 | 0 | 0 | 1.4520172981106 | ||
2024-10-09 | 16.069999694824 | 16.069999694824 | 16.069999694824 | 16.069999694824 | 16.069999694824 | 1000 | 0 | 0 | ||
2024-10-09 | 1.4520172981106 | |||||||||
2024-10-09 | 16.069999694824 | 16.069999694824 | 16.069999694824 | 16.069999694824 | 16.069999694824 | 1000 | 0 | -0.31113402619821 | ||
2024-10-10 | -0.31113402619821 | |||||||||
2024-10-10 | 16.020000457764 | 16.219999313354 | 16.020000457764 | 16.200000762939 | 16.200000762939 | 1600 | 1.2484322713855 | 1.1235973784792 | ||
2024-10-10 | 16.020000457764 | 16.219999313354 | 16.020000457764 | 16.200000762939 | 16.200000762939 | 1600 | 1.2484322713855 | 1.6049278351147 | ||
2024-10-11 | 2.7465581406756 | |||||||||
2024-10-11 | 16.459999084473 | 16.459999084473 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 300 | -0.12149788291242 | -0.12149788291242 | ||
2024-10-11 | -0.12149788291242 | |||||||||
2024-10-11 | 16.459999084473 | 16.459999084473 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 300 | -0.12149788291242 | 0 | ||
2024-10-14 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 0 | 0 | 0 | ||
2024-10-14 | 0 | |||||||||
2024-10-14 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 16.440000534058 | 0 | 0 | -0.24331456343007 | ||
2024-10-15 | 16.39999961853 | 16.479999542236 | 16.170000076294 | 16.319999694824 | 16.319999694824 | 6100 | -1.8810647727744 | -0.4878044241883 | ||
2024-10-15 | -0.72993208841327 | |||||||||
2024-10-15 | 16.39999961853 | 16.479999542236 | 16.170000076294 | 16.319999694824 | 16.319999694824 | 6100 | -1.8810647727744 | 0 | ||
2024-10-16 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 0 | 0 | 0 | ||
2024-10-16 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 0 | 0 | 2.9411737206622 | ||
2024-10-17 | 2.9411737206622 | |||||||||
2024-10-17 | 16.799999237061 | 16.809999465942 | 16.620000839233 | 16.620000839233 | 16.620000839233 | 1000 | -1.1302714618994 | -1.0714190833418 | ||
2024-10-17 | -1.0714190833418 | |||||||||
2024-10-17 | 16.799999237061 | 16.809999465942 | 16.620000839233 | 16.620000839233 | 16.620000839233 | 1000 | -1.1302714618994 | 0.54150566001661 | ||
2024-10-18 | 0.54150566001661 | |||||||||
2024-10-18 | 16.709999084473 | 16.709999084473 | 16.670000076294 | 16.700000762939 | 16.700000762939 | 500 | -0.23937169581223 | -0.059834363141853 | ||
2024-10-18 | 16.709999084473 | 16.709999084473 | 16.670000076294 | 16.700000762939 | 16.700000762939 | 500 | -0.23937169581223 | -1.4970059196332 | ||
2024-10-21 | -1.5559445588169 | |||||||||
2024-10-21 | 16.450000762939 | 16.450000762939 | 16.450000762939 | 16.450000762939 | 16.450000762939 | 200 | 0 | 0 | ||
2024-10-21 | 0 | |||||||||
2024-10-21 | 16.450000762939 | 16.450000762939 | 16.450000762939 | 16.450000762939 | 16.450000762939 | 200 | 0 | -0.54711336421731 | ||
2024-10-22 | 16.360000610352 | 16.360000610352 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 200 | -0.24450436451716 | -0.24450436451716 | ||
2024-10-22 | -0.7902800126801 | |||||||||
2024-10-22 | 16.360000610352 | 16.360000610352 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 200 | -0.24450436451716 | 0 | ||
2024-10-23 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 0 | 0 | 0 | ||
2024-10-23 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 0 | 0 | 0 | ||
2024-10-24 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 0 | 0 | 0 | ||
2024-10-24 | 0 | |||||||||
2024-10-24 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 16.319999694824 | 0 | 0 | -0.85783941339679 | ||
2024-10-25 | -0.85783941339679 | |||||||||
2024-10-25 | 16.180000305176 | 16.180000305176 | 16.180000305176 | 16.180000305176 | 16.180000305176 | 400 | 0 | 0 | ||
2024-10-25 | 16.180000305176 | 16.180000305176 | 16.180000305176 | 16.180000305176 | 16.180000305176 | 400 | 0 | 0.12361222117698 | ||
2024-10-28 | 16.200000762939 | 16.290000915527 | 16.200000762939 | 16.290000915527 | 16.290000915527 | 1900 | 0.55555647129217 | 0.55555647129217 | ||
2024-10-28 | 16.200000762939 | 16.290000915527 | 16.200000762939 | 16.290000915527 | 16.290000915527 | 1900 | 0.55555647129217 | 1.411906257274 | ||
2024-10-29 | 16.520000457764 | 16.520000457764 | 16.520000457764 | 16.520000457764 | 16.520000457764 | 300 | 0 | 0 | ||
2024-10-29 | 2.1013606067679 | |||||||||
2024-10-29 | 16.520000457764 | 16.520000457764 | 16.520000457764 | 16.520000457764 | 16.520000457764 | 300 | 0 | -0.12106814291444 | ||
2024-10-30 | -0.12106814291444 | |||||||||
2024-10-30 | 16.5 | 16.610000610352 | 16.5 | 16.610000610352 | 16.610000610352 | 2300 | 0.66667036576704 | 0.66667036576704 | ||
2024-10-30 | 0.66667036576704 | |||||||||
2024-10-30 | 16.5 | 16.610000610352 | 16.5 | 16.610000610352 | 16.610000610352 | 2300 | 0.66667036576704 | -0.66225530589691 | ||
2024-10-31 | -0.66225530589691 | |||||||||
2024-10-31 | 16.5 | 16.60000038147 | 16.5 | 16.60000038147 | 16.60000038147 | 500 | 0.60606291799834 | 0.60606291799834 | ||
2024-10-31 | 16.5 | 16.60000038147 | 16.5 | 16.60000038147 | 16.60000038147 | 500 | 0.60606291799834 | 1.7469819368344 | ||
2024-11-01 | 16.889999389648 | 19.479999542236 | 16.889999389648 | 19.309999465942 | 19.309999465942 | 78800 | 15.334518923519 | 14.32800570601 | ||
2024-11-01 | 16.889999389648 | 19.479999542236 | 16.889999389648 | 19.309999465942 | 19.309999465942 | 78800 | 15.334518923519 | 1.139312412158 | ||
2024-11-04 | 19.530000686646 | 20.379999160767 | 19.530000686646 | 20.379999160767 | 20.379999160767 | 3700 | 4.3522705798076 | 4.3522705798076 | ||
2024-11-04 | 19.530000686646 | 20.379999160767 | 19.530000686646 | 20.379999160767 | 20.379999160767 | 3700 | 4.3522705798076 | 0.14720651560802 | ||
2024-11-05 | 20.409999847412 | 20.639999389648 | 20.409999847412 | 20.610000610352 | 20.610000610352 | 8400 | 1.1268963447126 | 0.97991555333017 | ||
2024-11-05 | 24.909094608191 | |||||||||
2024-11-05 | 20.409999847412 | 20.639999389648 | 20.409999847412 | 20.610000610352 | 20.610000610352 | 8400 | 1.1268963447126 | -0.19408497982893 | ||
2024-11-06 | -0.19408497982893 | |||||||||
2024-11-06 | 20.569999694824 | 20.870000839233 | 19.790000915527 | 20.870000839233 | 20.870000839233 | 11800 | 5.4573010295249 | 1.4584401986387 | ||
2024-11-06 | 20.569999694824 | 20.870000839233 | 19.790000915527 | 20.870000839233 | 20.870000839233 | 11800 | 5.4573010295249 | 0.19165791360927 | ||
2024-11-07 | 20.909999847412 | 20.959999084473 | 20.909999847412 | 20.959999084473 | 20.959999084473 | 600 | 0.2391163913219 | 0.2391163913219 | ||
2024-11-07 | 20.909999847412 | 20.959999084473 | 20.909999847412 | 20.959999084473 | 20.959999084473 | 600 | 0.2391163913219 | 6.202295807218 | ||
2024-11-08 | 8.215851040984 | |||||||||
2024-11-08 | 22.260000228882 | 22.260000228882 | 20.290000915527 | 20.290000915527 | 20.290000915527 | 1100 | -8.8499519007123 | -8.8499519007123 | ||
2024-11-08 | 22.260000228882 | 22.260000228882 | 20.290000915527 | 20.290000915527 | 20.290000915527 | 1100 | -8.8499519007123 | -0.29571892845554 | ||
2024-11-11 | -9.1194998462382 | |||||||||
2024-11-11 | 20.229999542236 | 20.299999237061 | 20.229999542236 | 20.299999237061 | 20.299999237061 | 1100 | 0.34601926054458 | 0.34601926054458 | ||
2024-11-11 | 0.34601926054458 | |||||||||
2024-11-11 | 20.229999542236 | 20.299999237061 | 20.229999542236 | 20.299999237061 | 20.299999237061 | 1100 | 0.34601926054458 | -1.6748776619024 | ||
2024-11-12 | -1.6748776619024 | |||||||||
2024-11-12 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 800 | 0 | 0 | ||
2024-11-12 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 800 | 0 | 0 | ||
2024-11-13 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 0 | 0 | 0 | ||
2024-11-13 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 19.959999084473 | 0 | 0 | 1.0020078763182 | ||
2024-11-14 | 20.159999847412 | 20.920000076294 | 20.159999847412 | 20.920000076294 | 20.920000076294 | 500 | 3.7698424337012 | 3.7698424337012 | ||
2024-11-14 | 20.159999847412 | 20.920000076294 | 20.159999847412 | 20.920000076294 | 20.920000076294 | 500 | 3.7698424337012 | 0 | ||
2024-11-15 | 20.920000076294 | 20.920000076294 | 20.920000076294 | 20.920000076294 | 20.920000076294 | 0 | 0 | 0 | ||
2024-11-15 | 4.8096244281298 | |||||||||
2024-11-15 | 20.920000076294 | 20.920000076294 | 20.920000076294 | 20.920000076294 | 20.920000076294 | 0 | 0 | -2.0554507820631 | ||
2024-11-18 | 20.489999771118 | 20.489999771118 | 20.459999084473 | 20.459999084473 | 20.459999084473 | 3300 | -0.14641623709433 | -0.14641623709433 | ||
2024-11-18 | -2.198857505467 | |||||||||
2024-11-18 | 20.489999771118 | 20.489999771118 | 20.459999084473 | 20.459999084473 | 20.459999084473 | 3300 | -0.14641623709433 | 0.048876976194134 | ||
2024-11-19 | 20.469999313354 | 20.879999160767 | 20.469999313354 | 20.879999160767 | 20.879999160767 | 2000 | 2.0029304404745 | 2.0029304404745 | ||
2024-11-19 | 20.469999313354 | 20.879999160767 | 20.469999313354 | 20.879999160767 | 20.879999160767 | 2000 | 2.0029304404745 | 0 | ||
2024-11-20 | 20.879999160767 | 20.879999160767 | 20.879999160767 | 20.879999160767 | 20.879999160767 | 0 | 0 | 0 | ||
2024-11-20 | 2.0527863885033 | |||||||||
2024-11-20 | 20.879999160767 | 20.879999160767 | 20.879999160767 | 20.879999160767 | 20.879999160767 | 0 | 0 | -0.095778502005961 | ||
2024-11-21 | 20.860000610352 | 20.860000610352 | 20.700000762939 | 20.700000762939 | 20.700000762939 | 2600 | -0.76701746275458 | -0.76701746275458 | ||
2024-11-21 | 20.860000610352 | 20.860000610352 | 20.700000762939 | 20.700000762939 | 20.700000762939 | 2600 | -0.76701746275458 | -1.4975911201222 | ||
2024-11-22 | -2.3467422931648 | |||||||||
2024-11-22 | 20.389999389648 | 20.729999542236 | 20.389999389648 | 20.729999542236 | 20.729999542236 | 1300 | 1.6674848590751 | 1.6674848590751 | ||
2024-11-22 | 20.389999389648 | 20.729999542236 | 20.389999389648 | 20.729999542236 | 20.729999542236 | 1300 | 1.6674848590751 | 1.8330973299879 | ||
2024-11-25 | 3.5311488094926 | |||||||||
2024-11-25 | 21.110000610352 | 21.110000610352 | 20.790000915527 | 20.790000915527 | 20.790000915527 | 21700 | -1.5158677668029 | -1.5158677668029 | ||
2024-11-25 | 21.110000610352 | 21.110000610352 | 20.790000915527 | 20.790000915527 | 20.790000915527 | 21700 | -1.5158677668029 | -0.72150802921261 | ||
2024-11-26 | -2.2264386883658 | |||||||||
2024-11-26 | 20.639999389648 | 21 | 20.579999923706 | 21 | 21 | 5600 | 2.0408167048152 | 1.7441890552192 | ||
2024-11-26 | 20.639999389648 | 21 | 20.579999923706 | 21 | 21 | 5600 | 2.0408167048152 | 0 | ||
2024-11-27 | 21 | 21 | 21 | 21 | 21 | 0 | 0 | 0 | ||
2024-11-27 | 1.7441890552192 | |||||||||
2024-11-27 | 21 | 21 | 21 | 21 | 21 | 0 | 0 | -2.0952406383696 | ||
2024-11-29 | -2.0952406383696 | |||||||||
2024-11-29 | 20.559999465942 | 20.559999465942 | 20.559999465942 | 20.559999465942 | 20.559999465942 | 200 | 0 | 0 | ||
2024-11-29 | 20.559999465942 | 20.559999465942 | 20.559999465942 | 20.559999465942 | 20.559999465942 | 200 | 0 | 2.0428019805627 | ||
2024-12-02 | 2.0428019805627 | |||||||||
2024-12-02 | 20.979999542236 | 21.059999465942 | 20.579999923706 | 20.579999923706 | 20.579999923706 | 3200 | -2.2792001633835 | -1.9065759163865 | ||
2024-12-02 | 20.979999542236 | 21.059999465942 | 20.579999923706 | 20.579999923706 | 20.579999923706 | 3200 | -2.2792001633835 | -2.5267272093849 | ||
2024-12-03 | 20.059999465942 | 20.299999237061 | 19.780000686646 | 19.790000915527 | 19.790000915527 | 3000 | -2.5615693101392 | -1.3459549232463 | ||
2024-12-03 | 20.059999465942 | 20.299999237061 | 19.780000686646 | 19.790000915527 | 19.790000915527 | 3000 | -2.5615693101392 | -2.0212304566649 | ||
2024-12-04 | -7.5786472224985 | |||||||||
2024-12-04 | 19.389999389648 | 19.760000228882 | 18.520000457764 | 19.75 | 19.75 | 2700 | 6.6954629614944 | 1.8566303335922 | ||
2024-12-04 | 1.8566303335922 | |||||||||
2024-12-04 | 19.389999389648 | 19.760000228882 | 18.520000457764 | 19.75 | 19.75 | 2700 | 6.6954629614944 | -1.1139205739468 | ||
2024-12-05 | -1.1139205739468 | |||||||||
2024-12-05 | 19.530000686646 | 20.139999389648 | 19.530000686646 | 20.010000228882 | 20.010000228882 | 4100 | 3.1233931467296 | 2.457754866156 | ||
2024-12-05 | 19.530000686646 | 20.139999389648 | 19.530000686646 | 20.010000228882 | 20.010000228882 | 4100 | 3.1233931467296 | 0.39979971409787 | ||
2024-12-06 | 2.867380677182 | |||||||||
2024-12-06 | 20.090000152588 | 20.090000152588 | 19.840000152588 | 19.840000152588 | 19.840000152588 | 18700 | -1.2444001896525 | -1.2444001896525 | ||
2024-12-06 | 20.090000152588 | 20.090000152588 | 19.840000152588 | 19.840000152588 | 19.840000152588 | 18700 | -1.2444001896525 | -1.008068353837 | ||
2024-12-09 | 19.639999389648 | 19.639999389648 | 19.090000152588 | 19.090000152588 | 19.090000152588 | 28000 | -2.8004035343832 | -2.8004035343832 | ||
2024-12-09 | -4.9776007586102 | |||||||||
2024-12-09 | 19.639999389648 | 19.639999389648 | 19.090000152588 | 19.090000152588 | 19.090000152588 | 28000 | -2.8004035343832 | 0.31429788089472 | ||
2024-12-10 | 0.31429788089472 | |||||||||
2024-12-10 | 19.14999961853 | 19.239999771118 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 2600 | -1.0914713460023 | -0.62662628864311 | ||
2024-12-10 | -0.62662628864311 | |||||||||
2024-12-10 | 19.14999961853 | 19.239999771118 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 2600 | -1.0914713460023 | 0.15763940207278 | ||
2024-12-11 | 0.15763940207278 | |||||||||
2024-12-11 | 19.059999465942 | 19.059999465942 | 18.770000457764 | 18.770000457764 | 18.770000457764 | 1000 | -1.5215058567913 | -1.5215058567913 | ||
2024-12-11 | 19.059999465942 | 19.059999465942 | 18.770000457764 | 18.770000457764 | 18.770000457764 | 1000 | -1.5215058567913 | -0.053277723164358 | ||
2024-12-12 | -1.5739729562774 | |||||||||
2024-12-12 | 18.760000228882 | 18.909999847412 | 18.75 | 18.89999961853 | 18.89999961853 | 12200 | 0.85333251953126 | 0.74626539413845 | ||
2024-12-12 | 18.760000228882 | 18.909999847412 | 18.75 | 18.89999961853 | 18.89999961853 | 12200 | 0.85333251953126 | 0.63492508812406 | ||
2024-12-13 | 19.020000457764 | 19.10000038147 | 19.010000228882 | 19.049999237061 | 19.049999237061 | 3400 | 0.47343583116404 | 0.15772228483113 | ||
2024-12-13 | 1.5458369117301 | |||||||||
2024-12-13 | 19.020000457764 | 19.10000038147 | 19.010000228882 | 19.049999237061 | 19.049999237061 | 3400 | 0.47343583116404 | -0.20996855527897 | ||
2024-12-16 | -0.20996855527897 | |||||||||
2024-12-16 | 19.010000228882 | 19.010000228882 | 19.010000228882 | 19.010000228882 | 19.010000228882 | 300 | 0 | 0 | ||
2024-12-16 | 0 | |||||||||
2024-12-16 | 19.010000228882 | 19.010000228882 | 19.010000228882 | 19.010000228882 | 19.010000228882 | 300 | 0 | -3.1036304338992 | ||
2024-12-17 | -3.1036304338992 | |||||||||
2024-12-17 | 18.420000076294 | 18.909999847412 | 18.280000686646 | 18.590000152588 | 18.590000152588 | 27500 | 3.44638477627 | 0.92291029093279 | ||
2024-12-17 | 18.420000076294 | 18.909999847412 | 18.280000686646 | 18.590000152588 | 18.590000152588 | 27500 | 3.44638477627 | 0.5379256624471 | ||
2024-12-18 | 1.4658005246762 | |||||||||
2024-12-18 | 18.690000534058 | 18.690000534058 | 18.170000076294 | 18.170000076294 | 18.170000076294 | 4300 | -2.7822388598444 | -2.7822388598444 | ||
2024-12-18 | -2.7822388598444 | |||||||||
2024-12-18 | 18.690000534058 | 18.690000534058 | 18.170000076294 | 18.170000076294 | 18.170000076294 | 4300 | -2.7822388598444 | 2.7517886510762 | ||
2024-12-19 | 18.670000076294 | 18.920000076294 | 18.629999160767 | 18.889999389648 | 18.889999389648 | 14900 | 1.5566340772471 | 1.1783573243464 | ||
2024-12-19 | 18.670000076294 | 18.920000076294 | 18.629999160767 | 18.889999389648 | 18.889999389648 | 14900 | 1.5566340772471 | 0.42350410953371 | ||
2024-12-20 | 18.969999313354 | 19.059999465942 | 18.860000610352 | 18.979999542236 | 18.979999542236 | 8900 | 1.0604392848272 | 0.052716021316868 | ||
2024-12-20 | 4.4578946755161 | |||||||||
2024-12-20 | 18.969999313354 | 19.059999465942 | 18.860000610352 | 18.979999542236 | 18.979999542236 | 8900 | 1.0604392848272 | -0.42149592010279 | ||
2024-12-23 | -0.42149592010279 | |||||||||
2024-12-23 | 18.89999961853 | 18.940000534058 | 18.89999961853 | 18.940000534058 | 18.940000534058 | 1800 | 0.21164505997198 | 0.21164505997198 | ||
2024-12-23 | 0.21164505997198 | |||||||||
2024-12-23 | 18.89999961853 | 18.940000534058 | 18.89999961853 | 18.940000534058 | 18.940000534058 | 1800 | 0.21164505997198 | -0.68638365601663 | ||
2024-12-24 | -0.68638365601663 | |||||||||
2024-12-24 | 18.809999465942 | 18.959999084473 | 18.809999465942 | 18.959999084473 | 18.959999084473 | 1500 | 0.79744616049493 | 0.79744616049493 | ||
2024-12-24 | 18.809999465942 | 18.959999084473 | 18.809999465942 | 18.959999084473 | 18.959999084473 | 1500 | 0.79744616049493 | 0.36920678034305 | ||
2024-12-26 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 200 | 0 | 0 | ||
2024-12-26 | 1.1695971661321 | |||||||||
2024-12-26 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 19.030000686646 | 200 | 0 | -1.3137151391457 | ||
2024-12-27 | -1.3137151391457 | |||||||||
2024-12-27 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 900 | 0 | 0 | ||
2024-12-27 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 900 | 0 | 0 | ||
2024-12-30 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 0 | 0 | 0 | ||
2024-12-30 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 0 | 0 | 0 | ||
2024-12-31 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 0 | 0 | 0 | ||
2024-12-31 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 18.780000686646 | 0 | 0 | 0.90521869051279 | ||
2025-01-02 | 18.950000762939 | 18.950000762939 | 18.950000762939 | 18.950000762939 | 18.950000762939 | 200 | 0 | 0 | ||
2025-01-02 | 0.90521869051279 | |||||||||
2025-01-02 | 18.950000762939 | 18.950000762939 | 18.950000762939 | 18.950000762939 | 18.950000762939 | 200 | 0 | -0.63324978576299 | ||
2025-01-03 | 18.829999923706 | 18.829999923706 | 18.700000762939 | 18.729999542236 | 18.729999542236 | 1800 | -0.69038322513714 | -0.53106947357887 | ||
2025-01-03 | 18.829999923706 | 18.829999923706 | 18.700000762939 | 18.729999542236 | 18.729999542236 | 1800 | -0.69038322513714 | -2.5093396948283 | ||
2025-01-06 | 18.260000228882 | 18.260000228882 | 17.75 | 17.75 | 17.75 | 6100 | -2.7929913608389 | -2.7929913608389 | ||
2025-01-06 | 18.260000228882 | 18.260000228882 | 17.75 | 17.75 | 17.75 | 6100 | -2.7929913608389 | -1.2957720689371 | ||
2025-01-07 | -7.5461754490925 | |||||||||
2025-01-07 | 17.520000457764 | 17.590000152588 | 17.520000457764 | 17.590000152588 | 17.590000152588 | 300 | 0.3995416266853 | 0.3995416266853 | ||
2025-01-07 | 17.520000457764 | 17.590000152588 | 17.520000457764 | 17.590000152588 | 17.590000152588 | 300 | 0.3995416266853 | 0 | ||
2025-01-08 | 17.590000152588 | 17.590000152588 | 17.590000152588 | 17.590000152588 | 17.590000152588 | 0 | 0 | 0 | ||
2025-01-08 | 0.3995416266853 | |||||||||
2025-01-08 | 17.590000152588 | 17.590000152588 | 17.590000152588 | 17.590000152588 | 17.590000152588 | 0 | 0 | -2.6719687849766 | ||
2025-01-10 | -2.6719687849766 | |||||||||
2025-01-10 | 17.120000839233 | 17.219999313354 | 17.120000839233 | 17.219999313354 | 17.219999313354 | 1200 | 0.58410320805551 | 0.58410320805551 | ||
2025-01-10 | 17.120000839233 | 17.219999313354 | 17.120000839233 | 17.219999313354 | 17.219999313354 | 1200 | 0.58410320805551 | 0 | ||
2025-01-13 | 17.219999313354 | 17.219999313354 | 17.219999313354 | 17.219999313354 | 17.219999313354 | 0 | 0 | 0 | ||
2025-01-13 | 0.58410320805551 | |||||||||
2025-01-13 | 17.219999313354 | 17.219999313354 | 17.219999313354 | 17.219999313354 | 17.219999313354 | 0 | 0 | -0.058073340770004 | ||
2025-01-14 | -0.058073340770004 | |||||||||
2025-01-14 | 17.209999084473 | 17.209999084473 | 17.209999084473 | 17.209999084473 | 17.209999084473 | 900 | 0 | 0 | ||
2025-01-14 | 0 | |||||||||
2025-01-14 | 17.209999084473 | 17.209999084473 | 17.209999084473 | 17.209999084473 | 17.209999084473 | 900 | 0 | -1.5107398917167 | ||
2025-01-15 | -1.5107398917167 | |||||||||
2025-01-15 | 16.950000762939 | 16.950000762939 | 16.950000762939 | 16.950000762939 | 16.950000762939 | 1200 | 0 | 0 | ||
2025-01-15 | 0 | |||||||||
2025-01-15 | 16.950000762939 | 16.950000762939 | 16.950000762939 | 16.950000762939 | 16.950000762939 | 1200 | 0 | -1.8289165742625 | ||
2025-01-16 | -1.8289165742625 | |||||||||
2025-01-16 | 16.639999389648 | 16.639999389648 | 16.639999389648 | 16.639999389648 | 16.639999389648 | 500 | 0 | 0 | ||
2025-01-16 | 16.639999389648 | 16.639999389648 | 16.639999389648 | 16.639999389648 | 16.639999389648 | 500 | 0 | 1.2019277059822 | ||
2025-01-17 | 16.840000152588 | 16.969999313354 | 16.840000152588 | 16.969999313354 | 16.969999313354 | 900 | 0.77196650587099 | 0.77196650587099 | ||
2025-01-17 | 16.840000152588 | 16.969999313354 | 16.840000152588 | 16.969999313354 | 16.969999313354 | 900 | 0.77196650587099 | 0.76606407410358 | ||
2025-01-21 | 2.7644291387862 | |||||||||
2025-01-21 | 17.10000038147 | 17.10000038147 | 17.059999465942 | 17.059999465942 | 17.059999465942 | 1800 | -0.23392347739764 | -0.23392347739764 | ||
2025-01-21 | -0.23392347739764 | |||||||||
2025-01-21 | 17.10000038147 | 17.10000038147 | 17.059999465942 | 17.059999465942 | 17.059999465942 | 1800 | -0.23392347739764 | 3.3997651926305 | ||
2025-01-22 | 3.3997651926305 | |||||||||
2025-01-22 | 17.639999389648 | 17.659999847412 | 17.549999237061 | 17.569999694824 | 17.569999694824 | 9000 | -0.62288001869764 | -0.39682368053423 | ||
2025-01-22 | -0.39682368053423 | |||||||||
2025-01-22 | 17.639999389648 | 17.659999847412 | 17.549999237061 | 17.569999694824 | 17.569999694824 | 9000 | -0.62288001869764 | 1.5936294337443 | ||
2025-01-23 | 17.85000038147 | 19.14999961853 | 17.709999084473 | 18.959999084473 | 18.959999084473 | 30700 | 8.1310028712545 | 6.2184799959737 | ||
2025-01-23 | 7.9112089572654 | |||||||||
2025-01-23 | 17.85000038147 | 19.14999961853 | 17.709999084473 | 18.959999084473 | 18.959999084473 | 30700 | 8.1310028712545 | -0.94935868417082 | ||
2025-01-24 | -0.94935868417082 | |||||||||
2025-01-24 | 18.780000686646 | 19.020000457764 | 18.690000534058 | 18.819999694824 | 18.819999694824 | 5800 | 1.7656496215969 | 0.21298725621004 | ||
2025-01-24 | 0.21298725621004 | |||||||||
2025-01-24 | 18.780000686646 | 19.020000457764 | 18.690000534058 | 18.819999694824 | 18.819999694824 | 5800 | 1.7656496215969 | -1.0095671473888 | ||
2025-01-27 | 18.629999160767 | 18.629999160767 | 17.909999847412 | 17.909999847412 | 17.909999847412 | 8600 | -3.8647307879152 | -3.8647307879152 | ||
2025-01-27 | 18.629999160767 | 18.629999160767 | 17.909999847412 | 17.909999847412 | 17.909999847412 | 8600 | -3.8647307879152 | -0.11167201526561 | ||
2025-01-28 | 17.889999389648 | 17.889999389648 | 17.040000915527 | 17.39999961853 | 17.39999961853 | 18300 | -4.7512493187279 | -2.7389591270847 | ||
2025-01-28 | -7.545165246121 | |||||||||
2025-01-28 | 17.889999389648 | 17.889999389648 | 17.040000915527 | 17.39999961853 | 17.39999961853 | 18300 | -4.7512493187279 | 0.80460517279537 | ||
2025-01-29 | 17.540000915527 | 18.040000915527 | 17.540000915527 | 17.680000305176 | 17.680000305176 | 10700 | 2.8506269891775 | 0.79817207720043 | ||
2025-01-29 | 1.6091993838168 | |||||||||
2025-01-29 | 17.540000915527 | 18.040000915527 | 17.540000915527 | 17.680000305176 | 17.680000305176 | 10700 | 2.8506269891775 | -2.9977413885584 | ||
2025-01-30 | -2.9977413885584 | |||||||||
2025-01-30 | 17.14999961853 | 17.319999694824 | 17.14999961853 | 17.170000076294 | 17.170000076294 | 54800 | 0.99125411122611 | 0.11662074757168 | ||
2025-01-30 | 0.11662074757168 | |||||||||
2025-01-30 | 17.14999961853 | 17.319999694824 | 17.14999961853 | 17.170000076294 | 17.170000076294 | 54800 | 0.99125411122611 | -3.4944692999631 | ||
2025-01-31 | 16.569999694824 | 16.700000762939 | 16.420000076294 | 16.489999771118 | 16.489999771118 | 16100 | -1.6766507416388 | -0.48279978985784 | ||
2025-01-31 | 16.569999694824 | 16.700000762939 | 16.420000076294 | 16.489999771118 | 16.489999771118 | 16100 | -1.6766507416388 | -4.2449958701101 | ||
2025-02-03 | -8.0372749464704 | |||||||||
2025-02-03 | 15.789999961853 | 16.360000610352 | 15.770000457764 | 16.319999694824 | 16.319999694824 | 17300 | 3.7412817721095 | 3.3565530984903 | ||
2025-02-03 | 15.789999961853 | 16.360000610352 | 15.770000457764 | 16.319999694824 | 16.319999694824 | 17300 | 3.7412817721095 | 1.8995065670295 | ||
2025-02-04 | 5.3198176120514 | |||||||||
2025-02-04 | 16.629999160767 | 16.629999160767 | 16.579999923706 | 16.590000152588 | 16.590000152588 | 4500 | -0.30065688264438 | -0.24052321225052 | ||
2025-02-04 | -0.24052321225052 | |||||||||
2025-02-04 | 16.629999160767 | 16.629999160767 | 16.579999923706 | 16.590000152588 | 16.590000152588 | 4500 | -0.30065688264438 | 2.1699855758917 | ||
2025-02-05 | 16.950000762939 | 17.110000610352 | 16.659999847412 | 17.110000610352 | 17.110000610352 | 3900 | 2.7010850363804 | 0.94395185964795 | ||
2025-02-05 | 16.950000762939 | 17.110000610352 | 16.659999847412 | 17.110000610352 | 17.110000610352 | 3900 | 2.7010850363804 | 0.23377560930367 | ||
2025-02-06 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 400 | 0 | 0 | ||
2025-02-06 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 400 | 0 | 0 | ||
2025-02-07 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 0 | 0 | 0 | ||
2025-02-07 | 3.3755241759599 | |||||||||
2025-02-07 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 17.14999961853 | 0 | 0 | -2.7988312123208 | ||
2025-02-10 | -2.7988312123208 | |||||||||
2025-02-10 | 16.670000076294 | 16.780000686646 | 16.670000076294 | 16.780000686646 | 16.780000686646 | 1200 | 0.65987168475177 | 0.65987168475177 | ||
2025-02-10 | 16.670000076294 | 16.780000686646 | 16.670000076294 | 16.780000686646 | 16.780000686646 | 1200 | 0.65987168475177 | 0.1191808676799 | ||
2025-02-11 | 16.799999237061 | 16.819999694824 | 16.799999237061 | 16.819999694824 | 16.819999694824 | 400 | 0.11905034923783 | 0.11905034923783 | ||
2025-02-11 | 0.89981774351389 | |||||||||
2025-02-11 | 16.799999237061 | 16.819999694824 | 16.799999237061 | 16.819999694824 | 16.819999694824 | 400 | 0.11905034923783 | -2.0214040354145 | ||
2025-02-12 | -2.0214040354145 | |||||||||
2025-02-12 | 16.479999542236 | 16.479999542236 | 16.479999542236 | 16.479999542236 | 16.479999542236 | 200 | 0 | 0 | ||
2025-02-12 | 16.479999542236 | 16.479999542236 | 16.479999542236 | 16.479999542236 | 16.479999542236 | 200 | 0 | 0.424755441557 | ||
2025-02-13 | 0.424755441557 | |||||||||
2025-02-13 | 16.549999237061 | 16.549999237061 | 16.360000610352 | 16.469999313354 | 16.469999313354 | 1900 | -1.1480280088685 | -0.48338324709352 | ||
2025-02-13 | -0.48338324709352 | |||||||||
2025-02-13 | 16.549999237061 | 16.549999237061 | 16.360000610352 | 16.469999313354 | 16.469999313354 | 1900 | -1.1480280088685 | 0 | ||
2025-02-14 | 16.469999313354 | 16.469999313354 | 16.469999313354 | 16.469999313354 | 16.469999313354 | 0 | 0 | 0 | ||
2025-02-14 | 0 | |||||||||
2025-02-14 | 16.469999313354 | 16.469999313354 | 16.469999313354 | 16.469999313354 | 16.469999313354 | 0 | 0 | -1.3964757245001 | ||
2025-02-18 | -1.3964757245001 | |||||||||
2025-02-18 | 16.239999771118 | 16.239999771118 | 16.239999771118 | 16.239999771118 | 16.239999771118 | 200 | 0 | 0 | ||
2025-02-18 | 16.239999771118 | 16.239999771118 | 16.239999771118 | 16.239999771118 | 16.239999771118 | 200 | 0 | 1.9088637334447 | ||
2025-02-19 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 7600 | 0 | 0 | ||
2025-02-19 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 7600 | 0 | 0 | ||
2025-02-20 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 0 | 0 | 0 | ||
2025-02-20 | 1.9088637334447 | |||||||||
2025-02-20 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 16.549999237061 | 0 | 0 | -0.72506910825743 | ||
2025-02-21 | -0.72506910825743 | |||||||||
2025-02-21 | 16.430000305176 | 16.530000686646 | 16.430000305176 | 16.430000305176 | 16.430000305176 | 1600 | 0.60864503720199 | 0 | ||
2025-02-21 | 0 | |||||||||
2025-02-21 | 16.430000305176 | 16.530000686646 | 16.430000305176 | 16.430000305176 | 16.430000305176 | 1600 | 0.60864503720199 | -0.42604804335985 | ||
2025-02-24 | 16.360000610352 | 16.360000610352 | 16.270000457764 | 16.270000457764 | 16.270000457764 | 2600 | -0.55012316155382 | -0.55012316155382 | ||
2025-02-24 | 16.360000610352 | 16.360000610352 | 16.270000457764 | 16.270000457764 | 16.270000457764 | 2600 | -0.55012316155382 | -0.24585688015919 | ||
2025-02-25 | 16.229999542236 | 16.229999542236 | 16.209999084473 | 16.219999313354 | 16.219999313354 | 4200 | -0.12323141298695 | -0.061615706493467 | ||
2025-02-25 | -1.2781557390181 | |||||||||
2025-02-25 | 16.229999542236 | 16.229999542236 | 16.209999084473 | 16.219999313354 | 16.219999313354 | 4200 | -0.12323141298695 | 0.24661477941252 | ||
2025-02-26 | 16.260000228882 | 16.510000228882 | 16.260000228882 | 16.479999542236 | 16.479999542236 | 3000 | 1.5375153535111 | 1.3530092881777 | ||
2025-02-26 | 1.6029607884617 | |||||||||
2025-02-26 | 16.260000228882 | 16.510000228882 | 16.260000228882 | 16.479999542236 | 16.479999542236 | 3000 | 1.5375153535111 | -1.8810647727744 | ||
2025-02-27 | 16.170000076294 | 16.170000076294 | 16.030000686646 | 16.030000686646 | 16.030000686646 | 3800 | -0.8657970871236 | -0.8657970871236 | ||
2025-02-27 | 16.170000076294 | 16.170000076294 | 16.030000686646 | 16.030000686646 | 16.030000686646 | 3800 | -0.8657970871236 | -1.122896428356 | ||
2025-02-28 | 15.85000038147 | 15.949999809265 | 15.539999961853 | 15.539999961853 | 15.539999961853 | 35000 | -2.5705319894358 | -1.955838562497 | ||
2025-02-28 | -5.7038811073641 | |||||||||
2025-02-28 | 15.85000038147 | 15.949999809265 | 15.539999961853 | 15.539999961853 | 15.539999961853 | 35000 | -2.5705319894358 | 1.7374546874289 | ||
2025-03-03 | 1.7374546874289 | |||||||||
2025-03-03 | 15.810000419617 | 15.840000152588 | 15.090000152588 | 15.310000419617 | 15.310000419617 | 24000 | -4.7348484392373 | -3.1625552607805 | ||
2025-03-03 | 15.810000419617 | 15.840000152588 | 15.090000152588 | 15.310000419617 | 15.310000419617 | 24000 | -4.7348484392373 | -1.4369710058722 | ||
2025-03-04 | -4.5540812645106 | |||||||||
2025-03-04 | 15.090000152588 | 15.14999961853 | 14.859999656677 | 15.14999961853 | 15.14999961853 | 25700 | 1.9515475676523 | 0.39761077094551 | ||
2025-03-04 | 15.090000152588 | 15.14999961853 | 14.859999656677 | 15.14999961853 | 15.14999961853 | 25700 | 1.9515475676523 | 1.848189397332 | ||
2025-03-05 | 15.430000305176 | 15.659999847412 | 15.420000076294 | 15.449999809265 | 15.449999809265 | 34200 | 1.5564187414443 | 0.12961441149582 | ||
2025-03-05 | 2.3856835854008 | |||||||||
2025-03-05 | 15.430000305176 | 15.659999847412 | 15.420000076294 | 15.449999809265 | 15.449999809265 | 34200 | 1.5564187414443 | -8.1553413879412 | ||
2025-03-06 | 14.189999580383 | 14.189999580383 | 12.699999809265 | 13.090000152588 | 13.090000152588 | 14800 | -10.500351058347 | -7.7519341812813 | ||
2025-03-06 | 14.189999580383 | 14.189999580383 | 12.699999809265 | 13.090000152588 | 13.090000152588 | 14800 | -10.500351058347 | -2.597403732808 | ||
2025-03-07 | 12.75 | 12.760000228882 | 12.199999809265 | 12.720000267029 | 12.720000267029 | 133300 | -4.388717943352 | -0.23529202330346 | ||
2025-03-07 | 12.75 | 12.760000228882 | 12.199999809265 | 12.720000267029 | 12.720000267029 | 133300 | -4.388717943352 | -0.39308325224228 | ||
2025-03-10 | 12.670000076294 | 12.989999771118 | 12.489999771118 | 12.510000228882 | 12.510000228882 | 64900 | -3.849114771439 | -1.2628243602893 | ||
2025-03-10 | 12.670000076294 | 12.989999771118 | 12.489999771118 | 12.510000228882 | 12.510000228882 | 64900 | -3.849114771439 | -0.07993787928755 | ||
2025-03-11 | 12.5 | 12.5 | 12.329999923706 | 12.340000152588 | 12.340000152588 | 1600 | -1.3600006103516 | -1.2799987792969 | ||
2025-03-11 | -20.129447864538 | |||||||||
2025-03-11 | 12.5 | 12.5 | 12.329999923706 | 12.340000152588 | 12.340000152588 | 1600 | -1.3600006103516 | 0.64829759089815 | ||
2025-03-12 | 12.420000076294 | 12.449999809265 | 12.340000152588 | 12.449999809265 | 12.449999809265 | 2800 | 0.89140725540573 | 0.24154374224563 | ||
2025-03-12 | 0.89140725540573 |
Aecon Group Inc. is a Stock listed on the OTC Markets OTCPK, trading under the symbol AEGXF. The asset is currently priced at 12.45 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the OTC Markets OTCPK, Aecon Group Inc. had recently a daily price range from 12.34 to 12.45 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, Aecon Group Inc. has seen price movements ranging from 12.34 to 12.45 USD. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the OTC Markets OTCPK.
Traded on the OTC Markets OTCPK, Aecon Group Inc. is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 12.45 USD and a daily range that has varied between 12.34 and 12.45 USD.
As a listed Stock on the OTC Markets OTCPK, AEGXF continues to play a role in daily market activities. Its current price of 12.45 USD is supported by a typical trading range, and market participants can observe how external factors may influence its movement during the day. In conclusion, Aecon Group Inc. remains a noteworthy Stock on the OTC Markets OTCPK. Its recent price of 12.45 USD, combined with daily highs and lows ranging from 12.34 to 12.45 USD, offers a view of its activity on the exchange.