Personal Technical Analysis XP Stock Market's Price Charts a first step in investing in XP Inc.
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 25.85000038147 | 25.969999313354 | 25.325000762939 | 25.579999923706 | 25.579999923706 | 3769300 | -2.4836294473191 | -1.0444891828985 | ||
2024-01-02 | 25.85000038147 | 25.969999313354 | 25.325000762939 | 25.579999923706 | 25.579999923706 | 3769300 | -2.4836294473191 | -1.6810019798995 | ||
2024-01-03 | 25.14999961853 | 25.385000228882 | 24.940000534058 | 25 | 25 | 4783600 | -1.7530025243723 | -0.5964199634411 | ||
2024-01-03 | 25.14999961853 | 25.385000228882 | 24.940000534058 | 25 | 25 | 4783600 | -1.7530025243723 | -3.1600036621094 | ||
2024-01-04 | -6.3442989276421 | |||||||||
2024-01-04 | 24.209999084473 | 24.940000534058 | 24.10000038147 | 24.329999923706 | 24.329999923706 | 3908800 | 3.4854777563977 | 0.49566643441288 | ||
2024-01-04 | 24.209999084473 | 24.940000534058 | 24.10000038147 | 24.329999923706 | 24.329999923706 | 3908800 | 3.4854777563977 | 3.1237165280109 | ||
2024-01-05 | 25.090000152588 | 25.364999771118 | 24.745000839233 | 25.170000076294 | 25.170000076294 | 6396200 | 2.5055522766512 | 0.3188518263034 | ||
2024-01-05 | 25.090000152588 | 25.364999771118 | 24.745000839233 | 25.170000076294 | 25.170000076294 | 6396200 | 2.5055522766512 | 0.83432293935686 | ||
2024-01-08 | 25.379999160767 | 26.334999084473 | 25.180000305176 | 26.299999237061 | 26.299999237061 | 3914000 | 4.5869688852206 | 3.6249019177121 | ||
2024-01-08 | 8.632797321865 | |||||||||
2024-01-08 | 25.379999160767 | 26.334999084473 | 25.180000305176 | 26.299999237061 | 26.299999237061 | 3914000 | 4.5869688852206 | -2.129275597671 | ||
2024-01-09 | 25.739999771118 | 25.870000839233 | 24.861000061035 | 24.950000762939 | 24.950000762939 | 4929300 | -3.9002734652719 | -3.0691492432146 | ||
2024-01-09 | -5.1330741949937 | |||||||||
2024-01-09 | 25.739999771118 | 25.870000839233 | 24.861000061035 | 24.950000762939 | 24.950000762939 | 4929300 | -3.9002734652719 | 0.16031666114467 | ||
2024-01-10 | 24.989999771118 | 25.145000457764 | 24.629999160767 | 25.020000457764 | 25.020000457764 | 4227400 | 2.0909513379823 | 0.12005076798833 | ||
2024-01-10 | 24.989999771118 | 25.145000457764 | 24.629999160767 | 25.020000457764 | 25.020000457764 | 4227400 | 2.0909513379823 | 0.35971283349823 | ||
2024-01-11 | 25.110000610352 | 25.305000305176 | 24.715000152588 | 25.219999313354 | 25.219999313354 | 3741800 | 2.3872148450143 | 0.43806730517395 | ||
2024-01-11 | 25.110000610352 | 25.305000305176 | 24.715000152588 | 25.219999313354 | 25.219999313354 | 3741800 | 2.3872148450143 | 1.8636052081661 | ||
2024-01-12 | 25.690000534058 | 26.180000305176 | 25.645000457764 | 25.809999465942 | 25.809999465942 | 3513900 | 2.0861760103816 | 0.46710365663747 | ||
2024-01-12 | 3.4468884837886 | |||||||||
2024-01-12 | 25.690000534058 | 26.180000305176 | 25.645000457764 | 25.809999465942 | 25.809999465942 | 3513900 | 2.0861760103816 | -1.0461005656793 | ||
2024-01-16 | 25.540000915527 | 25.870000839233 | 25.35000038147 | 25.5 | 25.5 | 3806800 | -2.0100519555263 | -0.1566206503267 | ||
2024-01-16 | 25.540000915527 | 25.870000839233 | 25.35000038147 | 25.5 | 25.5 | 3806800 | -2.0100519555263 | -1.0588253245634 | ||
2024-01-17 | -2.2471907621362 | |||||||||
2024-01-17 | 25.229999542236 | 25.489999771118 | 24.870000839233 | 25.469999313354 | 25.469999313354 | 3893200 | 2.4929590308123 | 0.95124762375201 | ||
2024-01-17 | 0.95124762375201 | |||||||||
2024-01-17 | 25.229999542236 | 25.489999771118 | 24.870000839233 | 25.469999313354 | 25.469999313354 | 3893200 | 2.4929590308123 | -0.19630639343728 | ||
2024-01-18 | 25.420000076294 | 25.469999313354 | 24.739999771118 | 25.010000228882 | 25.010000228882 | 3233200 | -2.8661152803941 | -1.6129026206985 | ||
2024-01-18 | 25.420000076294 | 25.469999313354 | 24.739999771118 | 25.010000228882 | 25.010000228882 | 3233200 | -2.8661152803941 | -0.99960015078807 | ||
2024-01-19 | -2.7875897275756 | |||||||||
2024-01-19 | 24.760000228882 | 25.360000610352 | 24.620000839233 | 25.35000038147 | 25.35000038147 | 3812300 | 3.0056854016793 | 2.3828762000562 | ||
2024-01-19 | 2.3828762000562 | |||||||||
2024-01-19 | 24.760000228882 | 25.360000610352 | 24.620000839233 | 25.35000038147 | 25.35000038147 | 3812300 | 3.0056854016793 | -0.9072960109478 | ||
2024-01-22 | -0.9072960109478 | |||||||||
2024-01-22 | 25.120000839233 | 25.760000228882 | 24.909999847412 | 25.489999771118 | 25.489999771118 | 6812300 | 3.4122857754976 | 1.4729256350457 | ||
2024-01-22 | 25.120000839233 | 25.760000228882 | 24.909999847412 | 25.489999771118 | 25.489999771118 | 6812300 | 3.4122857754976 | 1.098472691878 | ||
2024-01-23 | 2.5875780127964 | |||||||||
2024-01-23 | 25.770000457764 | 25.950000762939 | 25.090000152588 | 25.239999771118 | 25.239999771118 | 3882000 | -3.3140677651916 | -2.0566576532048 | ||
2024-01-23 | -2.0566576532048 | |||||||||
2024-01-23 | 25.770000457764 | 25.950000762939 | 25.090000152588 | 25.239999771118 | 25.239999771118 | 3882000 | -3.3140677651916 | 2.1394648194302 | ||
2024-01-24 | 2.1394648194302 | |||||||||
2024-01-24 | 25.780000686646 | 26.775999069214 | 25.260000228882 | 25.469999313354 | 25.469999313354 | 9862800 | -5.6617825404508 | -1.202487839543 | ||
2024-01-24 | -1.202487839543 | |||||||||
2024-01-24 | 25.780000686646 | 26.775999069214 | 25.260000228882 | 25.469999313354 | 25.469999313354 | 9862800 | -5.6617825404508 | 0.51040860471117 | ||
2024-01-25 | 0.51040860471117 | |||||||||
2024-01-25 | 25.60000038147 | 25.610000610352 | 24.680000305176 | 25.360000610352 | 25.360000610352 | 5142500 | -3.631395091806 | -0.9374990919605 | ||
2024-01-25 | 25.60000038147 | 25.610000610352 | 24.680000305176 | 25.360000610352 | 25.360000610352 | 5142500 | -3.631395091806 | -0.4731894177653 | ||
2024-01-26 | -1.406252363231 | |||||||||
2024-01-26 | 25.239999771118 | 26.135000228882 | 25.069999694824 | 25.770000457764 | 25.770000457764 | 4035600 | 4.2481074871233 | 2.099844260902 | ||
2024-01-26 | 2.099844260902 | |||||||||
2024-01-26 | 25.239999771118 | 26.135000228882 | 25.069999694824 | 25.770000457764 | 25.770000457764 | 4035600 | 4.2481074871233 | -0.27163249352263 | ||
2024-01-29 | -0.27163249352263 | |||||||||
2024-01-29 | 25.700000762939 | 26.510000228882 | 25.700000762939 | 26.260000228882 | 26.260000228882 | 6052700 | 3.1517488011535 | 2.1789861841169 | ||
2024-01-29 | 2.1789861841169 | |||||||||
2024-01-29 | 25.700000762939 | 26.510000228882 | 25.700000762939 | 26.260000228882 | 26.260000228882 | 6052700 | 3.1517488011535 | -0.72353591927484 | ||
2024-01-30 | 26.069999694824 | 26.069999694824 | 25 | 25.010000228882 | 25.010000228882 | 6503800 | -4.1043333615253 | -4.0659742169189 | ||
2024-01-30 | -4.7600913522659 | |||||||||
2024-01-30 | 26.069999694824 | 26.069999694824 | 25 | 25.010000228882 | 25.010000228882 | 6503800 | -4.1043333615253 | 1.5593737947993 | ||
2024-01-31 | 1.5593737947993 | |||||||||
2024-01-31 | 25.39999961853 | 25.489999771118 | 24.430000305176 | 24.579999923706 | 24.579999923706 | 6083000 | -4.1584914690483 | -3.2283453036983 | ||
2024-01-31 | -3.2283453036983 | |||||||||
2024-01-31 | 25.39999961853 | 25.489999771118 | 24.430000305176 | 24.579999923706 | 24.579999923706 | 6083000 | -4.1584914690483 | 0.610250687534 | ||
2024-02-01 | 24.729999542236 | 25.235000610352 | 24.542999267578 | 25.200000762939 | 25.200000762939 | 4430000 | 2.8195467686282 | 1.9005306486173 | ||
2024-02-01 | 2.5223793375013 | |||||||||
2024-02-01 | 24.729999542236 | 25.235000610352 | 24.542999267578 | 25.200000762939 | 25.200000762939 | 4430000 | 2.8195467686282 | -1.0714303555131 | ||
2024-02-02 | -1.0714303555131 | |||||||||
2024-02-02 | 24.930000305176 | 26.280000686646 | 24.889999389648 | 26.260000228882 | 26.260000228882 | 5353200 | 5.5845774651773 | 5.3349374545733 | ||
2024-02-02 | 5.3349374545733 | |||||||||
2024-02-02 | 24.930000305176 | 26.280000686646 | 24.889999389648 | 26.260000228882 | 26.260000228882 | 5353200 | 5.5845774651773 | -0.8758550656194 | ||
2024-02-05 | 26.030000686646 | 26.10000038147 | 24.940000534058 | 25.290000915527 | 25.290000915527 | 4486500 | -4.4444437948579 | -2.8428726530838 | ||
2024-02-05 | -3.693828274562 | |||||||||
2024-02-05 | 26.030000686646 | 26.10000038147 | 24.940000534058 | 25.290000915527 | 25.290000915527 | 4486500 | -4.4444437948579 | 1.2257787849745 | ||
2024-02-06 | 1.2257787849745 | |||||||||
2024-02-06 | 25.60000038147 | 25.670000076294 | 24.989999771118 | 25.14999961853 | 25.14999961853 | 4555900 | -2.6490078034856 | -1.7578154540387 | ||
2024-02-06 | 25.60000038147 | 25.670000076294 | 24.989999771118 | 25.14999961853 | 25.14999961853 | 4555900 | -2.6490078034856 | -0.51689527927794 | ||
2024-02-07 | 25.020000457764 | 25.104999542236 | 24.239999771118 | 24.809999465942 | 24.809999465942 | 6096900 | -3.4455279302551 | -0.83933248592778 | ||
2024-02-07 | -3.0859410302946 | |||||||||
2024-02-07 | 25.020000457764 | 25.104999542236 | 24.239999771118 | 24.809999465942 | 24.809999465942 | 6096900 | -3.4455279302551 | 0 | ||
2024-02-08 | 0 | |||||||||
2024-02-08 | 24.809999465942 | 24.959999084473 | 24.39999961853 | 24.659999847412 | 24.659999847412 | 4734200 | -2.2435876862301 | -0.60459339685268 | ||
2024-02-08 | -0.60459339685268 | |||||||||
2024-02-08 | 24.809999465942 | 24.959999084473 | 24.39999961853 | 24.659999847412 | 24.659999847412 | 4734200 | -2.2435876862301 | 0.85158553576929 | ||
2024-02-09 | 24.870000839233 | 25.14999961853 | 24.629999160767 | 24.950000762939 | 24.950000762939 | 3866200 | 2.1112483779211 | 0.32167238040399 | ||
2024-02-09 | 1.1759972316374 | |||||||||
2024-02-09 | 24.870000839233 | 25.14999961853 | 24.629999160767 | 24.950000762939 | 24.950000762939 | 3866200 | 2.1112483779211 | -0.16032430582832 | ||
2024-02-12 | -0.16032430582832 | |||||||||
2024-02-12 | 24.909999847412 | 25.319999694824 | 24.760000228882 | 25.030000686646 | 25.030000686646 | 2645900 | 2.2617102615741 | 0.48173761528894 | ||
2024-02-12 | 0.48173761528894 | |||||||||
2024-02-12 | 24.909999847412 | 25.319999694824 | 24.760000228882 | 25.030000686646 | 25.030000686646 | 2645900 | 2.2617102615741 | -2.1973676760729 | ||
2024-02-13 | 24.479999542236 | 24.690000534058 | 24.120000839233 | 24.290000915527 | 24.290000915527 | 5486600 | -2.3086256885169 | -0.77613819551414 | ||
2024-02-13 | -2.9564512617572 | |||||||||
2024-02-13 | 24.479999542236 | 24.690000534058 | 24.120000839233 | 24.290000915527 | 24.290000915527 | 5486600 | -2.3086256885169 | 1.8526094632757 | ||
2024-02-14 | 24.739999771118 | 25.245000839233 | 24.739999771118 | 25.090000152588 | 25.090000152588 | 3217700 | 2.0412331155507 | 1.4147145703628 | ||
2024-02-14 | 24.739999771118 | 25.245000839233 | 24.739999771118 | 25.090000152588 | 25.090000152588 | 3217700 | 2.0412331155507 | 0.43842411192738 | ||
2024-02-15 | 3.7463969251248 | |||||||||
2024-02-15 | 25.200000762939 | 25.22500038147 | 24.864999771118 | 25.090000152588 | 25.090000152588 | 2395300 | -1.4271579976507 | -0.43651034532243 | ||
2024-02-15 | 25.200000762939 | 25.22500038147 | 24.864999771118 | 25.090000152588 | 25.090000152588 | 2395300 | -1.4271579976507 | -1.0761277645342 | ||
2024-02-16 | -1.5079407008356 | |||||||||
2024-02-16 | 24.819999694824 | 25.204999923706 | 24.719999313354 | 24.870000839233 | 24.870000839233 | 2685600 | 1.9619766335897 | 0.20145505650271 | ||
2024-02-16 | 0.20145505650271 | |||||||||
2024-02-16 | 24.819999694824 | 25.204999923706 | 24.719999313354 | 24.870000839233 | 24.870000839233 | 2685600 | 1.9619766335897 | -0.080420012419624 | ||
2024-02-20 | -0.080420012419624 | |||||||||
2024-02-20 | 24.85000038147 | 25.420000076294 | 24.85000038147 | 25.209999084473 | 25.209999084473 | 6595000 | 2.2937613121699 | 1.4486869113748 | ||
2024-02-20 | 1.4486869113748 | |||||||||
2024-02-20 | 24.85000038147 | 25.420000076294 | 24.85000038147 | 25.209999084473 | 25.209999084473 | 6595000 | 2.2937613121699 | -1.3090041082521 | ||
2024-02-21 | 24.879999160767 | 25.079999923706 | 24.340000152588 | 24.39999961853 | 24.39999961853 | 5350400 | -2.9505573100848 | -1.9292586753509 | ||
2024-02-21 | -3.2130087082838 | |||||||||
2024-02-21 | 24.879999160767 | 25.079999923706 | 24.340000152588 | 24.39999961853 | 24.39999961853 | 5350400 | -2.9505573100848 | 2.0081958146673 | ||
2024-02-22 | 2.0081958146673 | |||||||||
2024-02-22 | 24.889999389648 | 25.040000915527 | 24.530000686646 | 24.760000228882 | 24.760000228882 | 6819000 | -2.0367420536538 | -0.52229475272976 | ||
2024-02-22 | 24.889999389648 | 25.040000915527 | 24.530000686646 | 24.760000228882 | 24.760000228882 | 6819000 | -2.0367420536538 | -1.2924058637566 | ||
2024-02-23 | 24.440000534058 | 24.604999542236 | 24.010000228882 | 24.030000686646 | 24.030000686646 | 5045500 | -2.4182049356804 | -1.6775770804128 | ||
2024-02-23 | -3.4551977665399 | |||||||||
2024-02-23 | 24.440000534058 | 24.604999542236 | 24.010000228882 | 24.030000686646 | 24.030000686646 | 5045500 | -2.4182049356804 | 0.62421812003375 | ||
2024-02-26 | 0.62421812003375 | |||||||||
2024-02-26 | 24.180000305176 | 24.495000839233 | 23.89999961853 | 24.110000610352 | 24.110000610352 | 6415400 | -2.4290720568179 | -0.28949418503206 | ||
2024-02-26 | -0.28949418503206 | |||||||||
2024-02-26 | 24.180000305176 | 24.495000839233 | 23.89999961853 | 24.110000610352 | 24.110000610352 | 6415400 | -2.4290720568179 | 0.12442463101388 | ||
2024-02-27 | 24.139999389648 | 24.639999389648 | 23.920000076294 | 24.610000610352 | 24.610000610352 | 4618900 | 3.0100305646238 | 1.9469810794803 | ||
2024-02-27 | 2.0738282345183 | |||||||||
2024-02-27 | 24.139999389648 | 24.639999389648 | 23.920000076294 | 24.610000610352 | 24.610000610352 | 4618900 | 3.0100305646238 | -5.201140409997 | ||
2024-02-28 | -5.201140409997 | |||||||||
2024-02-28 | 23.329999923706 | 24.440000534058 | 22.979999542236 | 23.719999313354 | 23.719999313354 | 9533800 | 6.3533551823526 | 1.671664770355 | ||
2024-02-28 | 23.329999923706 | 24.440000534058 | 22.979999542236 | 23.719999313354 | 23.719999313354 | 9533800 | 6.3533551823526 | 1.0961224131885 | ||
2024-02-29 | 2.7861106757647 | |||||||||
2024-02-29 | 23.979999542236 | 24.204999923706 | 23.520000457764 | 23.639999389648 | 23.639999389648 | 5349500 | -2.8299916054596 | -1.4178488702181 | ||
2024-02-29 | -1.4178488702181 | |||||||||
2024-02-29 | 23.979999542236 | 24.204999923706 | 23.520000457764 | 23.639999389648 | 23.639999389648 | 5349500 | -2.8299916054596 | 0.12690646116786 | ||
2024-03-01 | 23.670000076294 | 23.989999771118 | 23.489999771118 | 23.909999847412 | 23.909999847412 | 3941300 | 2.1285653676965 | 1.013940728114 | ||
2024-03-01 | 23.670000076294 | 23.989999771118 | 23.489999771118 | 23.909999847412 | 23.909999847412 | 3941300 | 2.1285653676965 | 0.16729784936269 | ||
2024-03-04 | 1.3113425604688 | |||||||||
2024-03-04 | 23.950000762939 | 24.204999923706 | 23.590000152588 | 23.64999961853 | 23.64999961853 | 4215600 | -2.5407964183294 | -1.2526143417641 | ||
2024-03-04 | 23.950000762939 | 24.204999923706 | 23.590000152588 | 23.64999961853 | 23.64999961853 | 4215600 | -2.5407964183294 | -0.29598180107103 | ||
2024-03-05 | -1.5448886323459 | |||||||||
2024-03-05 | 23.579999923706 | 23.829999923706 | 23.165000915527 | 23.770000457764 | 23.770000457764 | 8708000 | 2.8707057280234 | 0.80576986714322 | ||
2024-03-05 | 23.579999923706 | 23.829999923706 | 23.165000915527 | 23.770000457764 | 23.770000457764 | 8708000 | 2.8707057280234 | 1.5565794058027 | ||
2024-03-06 | 24.139999389648 | 25.030000686646 | 23.760000228882 | 24.780000686646 | 24.780000686646 | 7707100 | 5.3451197202427 | 2.6512067654464 | ||
2024-03-06 | 24.139999389648 | 25.030000686646 | 23.760000228882 | 24.780000686646 | 24.780000686646 | 7707100 | 5.3451197202427 | 0.48425717739966 | ||
2024-03-07 | 5.5979631004882 | |||||||||
2024-03-07 | 24.89999961853 | 25.239999771118 | 24.409999847412 | 24.860000610352 | 24.860000610352 | 4643300 | -3.2884307893529 | -0.16063858952409 | ||
2024-03-07 | -0.16063858952409 | |||||||||
2024-03-07 | 24.89999961853 | 25.239999771118 | 24.409999847412 | 24.860000610352 | 24.860000610352 | 4643300 | -3.2884307893529 | 0.64360355383695 | ||
2024-03-08 | 25.020000457764 | 25.60000038147 | 24.89999961853 | 25.309999465942 | 25.309999465942 | 12953300 | 2.8112480870021 | 1.1590687564865 | ||
2024-03-08 | 1.8101321180316 | |||||||||
2024-03-08 | 25.020000457764 | 25.60000038147 | 24.89999961853 | 25.309999465942 | 25.309999465942 | 12953300 | 2.8112480870021 | -0.23705834535129 | ||
2024-03-11 | -0.23705834535129 | |||||||||
2024-03-11 | 25.25 | 25.590000152588 | 25.139999389648 | 25.39999961853 | 25.39999961853 | 6560300 | 1.789979211872 | 0.5940578951694 | ||
2024-03-11 | 25.25 | 25.590000152588 | 25.139999389648 | 25.39999961853 | 25.39999961853 | 6560300 | 1.789979211872 | 0.43307327560476 | ||
2024-03-12 | 25.510000228882 | 25.89999961853 | 25.360000610352 | 25.819999694824 | 25.819999694824 | 6420000 | 2.1293335772172 | 1.215207617252 | ||
2024-03-12 | 2.2574245339573 | |||||||||
2024-03-12 | 25.510000228882 | 25.89999961853 | 25.360000610352 | 25.819999694824 | 25.819999694824 | 6420000 | 2.1293335772172 | -0.077461107668719 | ||
2024-03-13 | -0.077461107668719 | |||||||||
2024-03-13 | 25.799999237061 | 26.309999465942 | 25.579999923706 | 25.920000076294 | 25.920000076294 | 14006800 | 2.8537902439937 | 0.46511954566659 | ||
2024-03-13 | 0.46511954566659 | |||||||||
2024-03-13 | 25.799999237061 | 26.309999465942 | 25.579999923706 | 25.920000076294 | 25.920000076294 | 14006800 | 2.8537902439937 | -0.19289829056087 | ||
2024-03-14 | 25.870000839233 | 25.879999160767 | 25.059999465942 | 25.280000686646 | 25.280000686646 | 4594500 | -3.1684687844477 | -2.2806344547663 | ||
2024-03-14 | 25.870000839233 | 25.879999160767 | 25.059999465942 | 25.280000686646 | 25.280000686646 | 4594500 | -3.1684687844477 | -0.67246863796072 | ||
2024-03-15 | -3.1249979303943 | |||||||||
2024-03-15 | 25.110000610352 | 25.450000762939 | 25.004999160767 | 25.370000839233 | 25.370000839233 | 6544500 | 1.7796505383254 | 1.0354449325447 | ||
2024-03-15 | 25.110000610352 | 25.450000762939 | 25.004999160767 | 25.370000839233 | 25.370000839233 | 6544500 | 1.7796505383254 | 1.182495968217 | ||
2024-03-18 | 2.2301849953422 | |||||||||
2024-03-18 | 25.670000076294 | 25.75 | 24.97500038147 | 25.229999542236 | 25.229999542236 | 3011100 | -3.0097072564283 | -1.7140651840666 | ||
2024-03-18 | 25.670000076294 | 25.75 | 24.97500038147 | 25.229999542236 | 25.229999542236 | 3011100 | -3.0097072564283 | -1.3079664276395 | ||
2024-03-19 | -2.9996122145506 | |||||||||
2024-03-19 | 24.89999961853 | 25.239999771118 | 24.680000305176 | 25.010000228882 | 25.010000228882 | 4561900 | 2.2690415681435 | 0.44176952625212 | ||
2024-03-19 | 0.44176952625212 | |||||||||
2024-03-19 | 24.89999961853 | 25.239999771118 | 24.680000305176 | 25.010000228882 | 25.010000228882 | 4561900 | 2.2690415681435 | -0.039984921192793 | ||
2024-03-20 | -0.039984921192793 | |||||||||
2024-03-20 | 25 | 25.89999961853 | 24.719999313354 | 25.670000076294 | 25.670000076294 | 5535500 | 4.7734641502935 | 2.6800003051758 | ||
2024-03-20 | 25 | 25.89999961853 | 24.719999313354 | 25.670000076294 | 25.670000076294 | 5535500 | 4.7734641502935 | 0.23373379728888 | ||
2024-03-21 | 2.9199981689453 | |||||||||
2024-03-21 | 25.729999542236 | 26.094999313354 | 25.459999084473 | 25.590000152588 | 25.590000152588 | 5954900 | -2.4334173044292 | -0.54410956913786 | ||
2024-03-21 | 25.729999542236 | 26.094999313354 | 25.459999084473 | 25.590000152588 | 25.590000152588 | 5954900 | -2.4334173044292 | -1.1645186944761 | ||
2024-03-22 | 25.291999816895 | 25.555000305176 | 25.200000762939 | 25.239999771118 | 25.239999771118 | 4039300 | -1.3891588260495 | -0.20559879073553 | ||
2024-03-22 | -1.9043909049194 | |||||||||
2024-03-22 | 25.291999816895 | 25.555000305176 | 25.200000762939 | 25.239999771118 | 25.239999771118 | 4039300 | -1.3891588260495 | 0.19810279264105 | ||
2024-03-25 | 0.19810279264105 | |||||||||
2024-03-25 | 25.290000915527 | 25.389999389648 | 25.129999160767 | 25.280000686646 | 25.280000686646 | 2769500 | -1.0240261328554 | -0.039542224277644 | ||
2024-03-25 | -0.039542224277644 | |||||||||
2024-03-25 | 25.290000915527 | 25.389999389648 | 25.129999160767 | 25.280000686646 | 25.280000686646 | 2769500 | -1.0240261328554 | 0.90980829109639 | ||
2024-03-26 | 0.90980829109639 | |||||||||
2024-03-26 | 25.510000228882 | 25.719999313354 | 25.375 | 25.479999542236 | 25.479999542236 | 3822400 | -1.3413659508745 | -0.11760363142428 | ||
2024-03-26 | -0.11760363142428 | |||||||||
2024-03-26 | 25.510000228882 | 25.719999313354 | 25.375 | 25.479999542236 | 25.479999542236 | 3822400 | -1.3413659508745 | 0.43171354916716 | ||
2024-03-27 | 0.43171354916716 | |||||||||
2024-03-27 | 25.590000152588 | 25.670000076294 | 25.260000228882 | 25.489999771118 | 25.489999771118 | 3057900 | -1.5971945702904 | -0.39077913588685 | ||
2024-03-27 | 25.590000152588 | 25.670000076294 | 25.260000228882 | 25.489999771118 | 25.489999771118 | 3057900 | -1.5971945702904 | -0.66692851243791 | ||
2024-03-28 | -1.0551014308469 | |||||||||
2024-03-28 | 25.319999694824 | 26.065000534058 | 25.25 | 25.659999847412 | 25.659999847412 | 4324200 | 3.2277248873569 | 1.3428126251415 | ||
2024-03-28 | 1.3428126251415 | |||||||||
2024-03-28 | 25.319999694824 | 26.065000534058 | 25.25 | 25.659999847412 | 25.659999847412 | 4324200 | 3.2277248873569 | -0.038972053551456 | ||
2024-04-01 | 25.64999961853 | 25.659999847412 | 25.040000915527 | 25.219999313354 | 25.219999313354 | 4997900 | -2.4162078549166 | -1.6764144700616 | ||
2024-04-01 | 25.64999961853 | 25.659999847412 | 25.040000915527 | 25.219999313354 | 25.219999313354 | 4997900 | -2.4162078549166 | -0.87232085386298 | ||
2024-04-02 | -2.5720960691224 | |||||||||
2024-04-02 | 25 | 25.604999542236 | 24.729999542236 | 25.110000610352 | 25.110000610352 | 5205600 | 3.5382127626229 | 0.44000244140625 | ||
2024-04-02 | 0.44000244140625 | |||||||||
2024-04-02 | 25 | 25.604999542236 | 24.729999542236 | 25.110000610352 | 25.110000610352 | 5205600 | 3.5382127626229 | -0.79649843917966 | ||
2024-04-03 | -0.79649843917966 | |||||||||
2024-04-03 | 24.909999847412 | 25.239999771118 | 24.629999160767 | 24.909999847412 | 24.909999847412 | 5710100 | 2.4766570488693 | 0 | ||
2024-04-03 | 24.909999847412 | 25.239999771118 | 24.629999160767 | 24.909999847412 | 24.909999847412 | 5710100 | 2.4766570488693 | 1.5254960676153 | ||
2024-04-04 | 1.5254960676153 | |||||||||
2024-04-04 | 25.290000915527 | 25.534999847412 | 24.799999237061 | 24.959999084473 | 24.959999084473 | 4224600 | -2.8784046005234 | -1.3048707754379 | ||
2024-04-04 | 25.290000915527 | 25.534999847412 | 24.799999237061 | 24.959999084473 | 24.959999084473 | 4224600 | -2.8784046005234 | -0.52082999012397 | ||
2024-04-05 | 24.829999923706 | 24.969999313354 | 24.424999237061 | 24.670000076294 | 24.670000076294 | 3742800 | -2.1826195085335 | -0.64438118366384 | ||
2024-04-05 | -2.4515651118571 | |||||||||
2024-04-05 | 24.829999923706 | 24.969999313354 | 24.424999237061 | 24.670000076294 | 24.670000076294 | 3742800 | -2.1826195085335 | 0.60802439426992 | ||
2024-04-08 | 24.819999694824 | 25.059999465942 | 24.680000305176 | 24.969999313354 | 24.969999313354 | 2447100 | 1.5397048463039 | 0.60434980005883 | ||
2024-04-08 | 24.819999694824 | 25.059999465942 | 24.680000305176 | 24.969999313354 | 24.969999313354 | 2447100 | 1.5397048463039 | 0.84101320623176 | ||
2024-04-09 | 25.180000305176 | 25.434999465942 | 24.85000038147 | 25.329999923706 | 25.329999923706 | 5731500 | 2.3541210281384 | 0.59570935946114 | ||
2024-04-09 | 2.6753135199474 | |||||||||
2024-04-09 | 25.180000305176 | 25.434999465942 | 24.85000038147 | 25.329999923706 | 25.329999923706 | 5731500 | 2.3541210281384 | -2.0134237284562 | ||
2024-04-10 | 24.819999694824 | 24.85000038147 | 24.040000915527 | 24.190000534058 | 24.190000534058 | 6573500 | -3.2595551449021 | -2.538272234137 | ||
2024-04-10 | 24.819999694824 | 24.85000038147 | 24.040000915527 | 24.190000534058 | 24.190000534058 | 6573500 | -3.2595551449021 | -0.28937450714672 | ||
2024-04-11 | 24.120000839233 | 24.229999542236 | 23.829999923706 | 24.10000038147 | 24.10000038147 | 4160700 | -1.650844515424 | -0.08292063460934 | ||
2024-04-11 | 24.120000839233 | 24.229999542236 | 23.829999923706 | 24.10000038147 | 24.10000038147 | 4160700 | -1.650844515424 | -1.5352731675386 | ||
2024-04-12 | 23.729999542236 | 23.930000305176 | 23.239999771118 | 23.360000610352 | 23.360000610352 | 5279500 | -2.8834121406525 | -1.5592032828581 | ||
2024-04-12 | 23.729999542236 | 23.930000305176 | 23.239999771118 | 23.360000610352 | 23.360000610352 | 5279500 | -2.8834121406525 | -1.1558238472135 | ||
2024-04-15 | 23.090000152588 | 23.530000686646 | 22.434999465942 | 22.549999237061 | 22.549999237061 | 6210000 | -4.653638711216 | -2.3386787005578 | ||
2024-04-15 | 23.090000152588 | 23.530000686646 | 22.434999465942 | 22.549999237061 | 22.549999237061 | 6210000 | -4.653638711216 | -1.7294873740283 | ||
2024-04-16 | 22.159999847412 | 22.159999847412 | 21.520000457764 | 21.700000762939 | 21.700000762939 | 10744800 | -2.8880839081918 | -2.0758081572206 | ||
2024-04-16 | -14.330829734308 | |||||||||
2024-04-16 | 22.159999847412 | 22.159999847412 | 21.520000457764 | 21.700000762939 | 21.700000762939 | 10744800 | -2.8880839081918 | 0.32257922747989 | ||
2024-04-17 | 0.32257922747989 | |||||||||
2024-04-17 | 21.770000457764 | 21.889999389648 | 21.450000762939 | 21.559999465942 | 21.559999465942 | 6511100 | -2.0100440337018 | -0.96463476070529 | ||
2024-04-17 | -0.96463476070529 | |||||||||
2024-04-17 | 21.770000457764 | 21.889999389648 | 21.450000762939 | 21.559999465942 | 21.559999465942 | 6511100 | -2.0100440337018 | 0.55659017720737 | ||
2024-04-18 | 0.55659017720737 | |||||||||
2024-04-18 | 21.680000305176 | 21.709999084473 | 20.989999771118 | 21.069999694824 | 21.069999694824 | 4831000 | -3.3164410120563 | -2.8136559122 | ||
2024-04-18 | -2.8136559122 | |||||||||
2024-04-18 | 21.680000305176 | 21.709999084473 | 20.989999771118 | 21.069999694824 | 21.069999694824 | 4831000 | -3.3164410120563 | 0.237309658915 | ||
2024-04-19 | 0.237309658915 | |||||||||
2024-04-19 | 21.120000839233 | 21.35000038147 | 20.809999465942 | 21.020000457764 | 21.020000457764 | 5366400 | -2.5292782476764 | -0.47348663587153 | ||
2024-04-19 | -0.47348663587153 | |||||||||
2024-04-19 | 21.120000839233 | 21.35000038147 | 20.809999465942 | 21.020000457764 | 21.020000457764 | 5366400 | -2.5292782476764 | 0.95146932081513 | ||
2024-04-22 | 0.95146932081513 | |||||||||
2024-04-22 | 21.219999313354 | 21.25 | 20.85000038147 | 21.110000610352 | 21.110000610352 | 4905300 | -1.8823511460248 | -0.51837279247084 | ||
2024-04-22 | 21.219999313354 | 21.25 | 20.85000038147 | 21.110000610352 | 21.110000610352 | 4905300 | -1.8823511460248 | -3.7423064551687 | ||
2024-04-23 | -4.2412801491651 | |||||||||
2024-04-23 | 20.319999694824 | 20.969999313354 | 20.270000457764 | 20.569999694824 | 20.569999694824 | 7411400 | 3.4533736545759 | 1.2303149791074 | ||
2024-04-23 | 1.2303149791074 | |||||||||
2024-04-23 | 20.319999694824 | 20.969999313354 | 20.270000457764 | 20.569999694824 | 20.569999694824 | 7411400 | 3.4533736545759 | -0.14583752912949 | ||
2024-04-24 | -0.14583752912949 | |||||||||
2024-04-24 | 20.540000915527 | 20.670000076294 | 20.170000076294 | 20.639999389648 | 20.639999389648 | 4573100 | 2.478929093251 | 0.48684746671797 | ||
2024-04-24 | 0.48684746671797 | |||||||||
2024-04-24 | 20.540000915527 | 20.670000076294 | 20.170000076294 | 20.639999389648 | 20.639999389648 | 4573100 | 2.478929093251 | -1.5019354414218 | ||
2024-04-25 | -1.5019354414218 | |||||||||
2024-04-25 | 20.329999923706 | 20.629999160767 | 20.165000915527 | 20.549999237061 | 20.549999237061 | 3605700 | 2.3059668937639 | 1.0821412404334 | ||
2024-04-25 | 20.329999923706 | 20.629999160767 | 20.165000915527 | 20.549999237061 | 20.549999237061 | 3605700 | 2.3059668937639 | 1.0219026745391 | ||
2024-04-26 | 20.760000228882 | 21.520000457764 | 20.760000228882 | 21.059999465942 | 21.059999465942 | 5132600 | 3.6608873819977 | 1.4450830142245 | ||
2024-04-26 | 20.760000228882 | 21.520000457764 | 20.760000228882 | 21.059999465942 | 21.059999465942 | 5132600 | 3.6608873819977 | 1.0921246695989 | ||
2024-04-29 | 21.290000915527 | 21.459999084473 | 21.010000228882 | 21.420000076294 | 21.420000076294 | 3353200 | 2.1418317500645 | 0.61061134418172 | ||
2024-04-29 | 5.361535448492 | |||||||||
2024-04-29 | 21.290000915527 | 21.459999084473 | 21.010000228882 | 21.420000076294 | 21.420000076294 | 3353200 | 2.1418317500645 | -4.5284748361323 | ||
2024-04-30 | -4.5284748361323 | |||||||||
2024-04-30 | 20.450000762939 | 20.934999465942 | 20.209999084473 | 20.469999313354 | 20.469999313354 | 5343700 | 3.587335053502 | 0.097792418919029 | ||
2024-04-30 | 0.097792418919029 | |||||||||
2024-04-30 | 20.450000762939 | 20.934999465942 | 20.209999084473 | 20.469999313354 | 20.469999313354 | 5343700 | 3.587335053502 | -0.14654997705498 | ||
2024-05-01 | -0.14654997705498 | |||||||||
2024-05-01 | 20.440000534058 | 21.020000457764 | 20.180000305176 | 20.559999465942 | 20.559999465942 | 2835900 | 4.1625378586959 | 0.58707890777605 | ||
2024-05-01 | 20.440000534058 | 21.020000457764 | 20.180000305176 | 20.559999465942 | 20.559999465942 | 2835900 | 4.1625378586959 | 2.8696506221473 | ||
2024-05-02 | 3.4735766434528 | |||||||||
2024-05-02 | 21.14999961853 | 21.370000839233 | 20.805000305176 | 21.129999160767 | 21.129999160767 | 4757500 | -2.643895703646 | -0.094564813826992 | ||
2024-05-02 | -0.094564813826992 | |||||||||
2024-05-02 | 21.14999961853 | 21.370000839233 | 20.805000305176 | 21.129999160767 | 21.129999160767 | 4757500 | -2.643895703646 | 5.2058704456182 | ||
2024-05-03 | 22.229999542236 | 22.569999694824 | 22.010000228882 | 22.389999389648 | 22.389999389648 | 7591400 | 2.5442955934528 | 0.71974741658503 | ||
2024-05-03 | 22.229999542236 | 22.569999694824 | 22.010000228882 | 22.389999389648 | 22.389999389648 | 7591400 | 2.5442955934528 | 0.26798291615298 | ||
2024-05-06 | 6.2470499507817 | |||||||||
2024-05-06 | 22.450000762939 | 22.795000076294 | 22.299999237061 | 22.409999847412 | 22.409999847412 | 4991300 | -2.1715325184323 | -0.17817779139401 | ||
2024-05-06 | -0.17817779139401 | |||||||||
2024-05-06 | 22.450000762939 | 22.795000076294 | 22.299999237061 | 22.409999847412 | 22.409999847412 | 4991300 | -2.1715325184323 | 0.3569831514983 | ||
2024-05-07 | 0.3569831514983 | |||||||||
2024-05-07 | 22.489999771118 | 22.559999465942 | 21.989999771118 | 22.110000610352 | 22.110000610352 | 5551800 | -2.5265944517628 | -1.6896361255397 | ||
2024-05-07 | 22.489999771118 | 22.559999465942 | 21.989999771118 | 22.110000610352 | 22.110000610352 | 5551800 | -2.5265944517628 | -1.4925369271657 | ||
2024-05-08 | -3.1569546095969 | |||||||||
2024-05-08 | 21.780000686646 | 22.47500038147 | 21.739999771118 | 22.459999084473 | 22.459999084473 | 4658700 | 3.3808676085085 | 3.1221229402628 | ||
2024-05-08 | 3.1221229402628 | |||||||||
2024-05-08 | 21.780000686646 | 22.47500038147 | 21.739999771118 | 22.459999084473 | 22.459999084473 | 4658700 | 3.3808676085085 | -3.7844991485718 | ||
2024-05-09 | 21.610000610352 | 21.780000686646 | 21.270000457764 | 21.540000915527 | 21.540000915527 | 5396300 | -2.3415987732018 | -0.3239226878628 | ||
2024-05-09 | -4.0961629850704 | |||||||||
2024-05-09 | 21.610000610352 | 21.780000686646 | 21.270000457764 | 21.540000915527 | 21.540000915527 | 5396300 | -2.3415987732018 | 0.74280334545749 | ||
2024-05-10 | 0.74280334545749 | |||||||||
2024-05-10 | 21.700000762939 | 21.920000076294 | 21.469999313354 | 21.579999923706 | 21.579999923706 | 2195800 | -2.0529231814471 | -0.55299923969746 | ||
2024-05-10 | -0.55299923969746 | |||||||||
2024-05-10 | 21.700000762939 | 21.920000076294 | 21.469999313354 | 21.579999923706 | 21.579999923706 | 2195800 | -2.0529231814471 | 0.7877668067422 | ||
2024-05-13 | 21.75 | 22.049999237061 | 21.659999847412 | 21.780000686646 | 21.780000686646 | 3072700 | 1.8005512114306 | 0.13793419147361 | ||
2024-05-13 | 0.92678759799138 | |||||||||
2024-05-13 | 21.75 | 22.049999237061 | 21.659999847412 | 21.780000686646 | 21.780000686646 | 3072700 | 1.8005512114306 | -0.091829463421167 | ||
2024-05-14 | -0.091829463421167 | |||||||||
2024-05-14 | 21.760000228882 | 21.979999542236 | 21.709999084473 | 21.89999961853 | 21.89999961853 | 2448900 | 1.2436686741124 | 0.64337954124936 | ||
2024-05-14 | 21.760000228882 | 21.979999542236 | 21.709999084473 | 21.89999961853 | 21.89999961853 | 2448900 | 1.2436686741124 | 0.73059292328357 | ||
2024-05-15 | 1.3786729499311 | |||||||||
2024-05-15 | 22.059999465942 | 22.229999542236 | 21.870000839233 | 21.959999084473 | 21.959999084473 | 3881600 | -1.6194273972833 | -0.45331089705651 | ||
2024-05-15 | -0.45331089705651 | |||||||||
2024-05-15 | 22.059999465942 | 22.229999542236 | 21.870000839233 | 21.959999084473 | 21.959999084473 | 3881600 | -1.6194273972833 | 0.1821535391394 | ||
2024-05-16 | 0.1821535391394 | |||||||||
2024-05-16 | 22 | 22.065000534058 | 21.700000762939 | 21.930000305176 | 21.930000305176 | 2491400 | -1.6542024123443 | -0.31818043101918 | ||
2024-05-16 | -0.31818043101918 | |||||||||
2024-05-16 | 22 | 22.065000534058 | 21.700000762939 | 21.930000305176 | 21.930000305176 | 2491400 | -1.6542024123443 | 0.091201356522341 | ||
2024-05-17 | 0.091201356522341 | |||||||||
2024-05-17 | 21.950000762939 | 22.049999237061 | 21.639999389648 | 21.670000076294 | 21.670000076294 | 4091600 | -1.8594098031668 | -1.2756295075773 | ||
2024-05-17 | 21.950000762939 | 22.049999237061 | 21.639999389648 | 21.670000076294 | 21.670000076294 | 4091600 | -1.8594098031668 | -0.78449504243389 | ||
2024-05-20 | -2.0501172997645 | |||||||||
2024-05-20 | 21.5 | 21.790000915527 | 21.35000038147 | 21.590000152588 | 21.590000152588 | 5993900 | 2.0608923943604 | 0.4186053608739 | ||
2024-05-20 | 21.5 | 21.790000915527 | 21.35000038147 | 21.590000152588 | 21.590000152588 | 5993900 | 2.0608923943604 | 0.78740192261448 | ||
2024-05-21 | 1.2093033901481 | |||||||||
2024-05-21 | 21.760000228882 | 21.819999694824 | 21.309999465942 | 21.450000762939 | 21.450000762939 | 8177200 | -2.3373063062087 | -1.4246298836474 | ||
2024-05-21 | 21.760000228882 | 21.819999694824 | 21.309999465942 | 21.450000762939 | 21.450000762939 | 8177200 | -2.3373063062087 | -6.8997734123257 | ||
2024-05-22 | 19.969999313354 | 20.129999160767 | 17.950000762939 | 17.989999771118 | 17.989999771118 | 20939100 | -10.829600043283 | -9.9148703571174 | ||
2024-05-22 | -17.325369568516 | |||||||||
2024-05-22 | 19.969999313354 | 20.129999160767 | 17.950000762939 | 17.989999771118 | 17.989999771118 | 20939100 | -10.829600043283 | 4.7804370277549 | ||
2024-05-23 | 4.7804370277549 | |||||||||
2024-05-23 | 18.85000038147 | 19.180000305176 | 18.329999923706 | 18.469999313354 | 18.469999313354 | 15579600 | -4.4317016055539 | -2.0159207449608 | ||
2024-05-23 | -2.0159207449608 | |||||||||
2024-05-23 | 18.85000038147 | 19.180000305176 | 18.329999923706 | 18.469999313354 | 18.469999313354 | 15579600 | -4.4317016055539 | 0.27071546436401 | ||
2024-05-24 | 18.520000457764 | 19.055000305176 | 18.459999084473 | 18.680000305176 | 18.680000305176 | 7517000 | 3.2231920379866 | 0.86393004026648 | ||
2024-05-24 | 18.520000457764 | 19.055000305176 | 18.459999084473 | 18.680000305176 | 18.680000305176 | 7517000 | 3.2231920379866 | 0.91006463338676 | ||
2024-05-28 | 2.0573962222103 | |||||||||
2024-05-28 | 18.85000038147 | 19.290000915527 | 18.815000534058 | 18.829999923706 | 18.829999923706 | 6263800 | -2.4624176201432 | -0.10610322206324 | ||
2024-05-28 | 18.85000038147 | 19.290000915527 | 18.815000534058 | 18.829999923706 | 18.829999923706 | 6263800 | -2.4624176201432 | -2.442905397432 | ||
2024-05-29 | 18.370000839233 | 18.60000038147 | 18.165000915527 | 18.319999694824 | 18.319999694824 | 4716800 | -2.338706758177 | -0.27218912425083 | ||
2024-05-29 | -2.8116746733147 | |||||||||
2024-05-29 | 18.370000839233 | 18.60000038147 | 18.165000915527 | 18.319999694824 | 18.319999694824 | 4716800 | -2.338706758177 | 0.38209441042729 | ||
2024-05-30 | 18.389999389648 | 19.239999771118 | 18.333999633789 | 19.059999465942 | 19.059999465942 | 5292800 | 4.9416393336202 | 3.6432849294769 | ||
2024-05-30 | 4.0393001279756 | |||||||||
2024-05-30 | 18.389999389648 | 19.239999771118 | 18.333999633789 | 19.059999465942 | 19.059999465942 | 5292800 | 4.9416393336202 | -2.0461668445758 | ||
2024-05-31 | -2.0461668445758 | |||||||||
2024-05-31 | 18.670000076294 | 19.264999389648 | 18.64999961853 | 18.989999771118 | 18.989999771118 | 7131900 | 3.2975859715681 | 1.7139780049092 | ||
2024-05-31 | 1.7139780049092 | |||||||||
2024-05-31 | 18.670000076294 | 19.264999389648 | 18.64999961853 | 18.989999771118 | 18.989999771118 | 7131900 | 3.2975859715681 | -1.4744638758309 | ||
2024-06-03 | -1.4744638758309 | |||||||||
2024-06-03 | 18.709999084473 | 19.319000244141 | 18.559999465942 | 19.170000076294 | 19.170000076294 | 6786000 | 4.0894439657232 | 2.4585837217012 | ||
2024-06-03 | 2.4585837217012 | |||||||||
2024-06-03 | 18.709999084473 | 19.319000244141 | 18.559999465942 | 19.170000076294 | 19.170000076294 | 6786000 | 4.0894439657232 | -0.73030458576556 | ||
2024-06-04 | 19.030000686646 | 19.360000610352 | 18.89999961853 | 18.989999771118 | 18.989999771118 | 5380100 | -2.3760381059871 | -0.21019923323184 | ||
2024-06-04 | -0.93896872435787 | |||||||||
2024-06-04 | 19.030000686646 | 19.360000610352 | 18.89999961853 | 18.989999771118 | 18.989999771118 | 5380100 | -2.3760381059871 | 0 | ||
2024-06-05 | 0 | |||||||||
2024-06-05 | 18.989999771118 | 19.184999465942 | 18.819999694824 | 18.870000839233 | 18.870000839233 | 4377900 | -1.9025268766159 | -0.63190591538222 | ||
2024-06-05 | -0.63190591538222 | |||||||||
2024-06-05 | 18.989999771118 | 19.184999465942 | 18.819999694824 | 18.870000839233 | 18.870000839233 | 4377900 | -1.9025268766159 | 0.79491050269804 | ||
2024-06-06 | 19.020000457764 | 19.360000610352 | 19.010000228882 | 19.14999961853 | 19.14999961853 | 4508900 | 1.8411382285939 | 0.68348663321687 | ||
2024-06-06 | 1.4838302429469 | |||||||||
2024-06-06 | 19.020000457764 | 19.360000610352 | 19.010000228882 | 19.14999961853 | 19.14999961853 | 4508900 | 1.8411382285939 | -1.1488215025426 | ||
2024-06-07 | 18.930000305176 | 19.215000152588 | 18.729999542236 | 18.829999923706 | 18.829999923706 | 8595000 | -2.5240728935734 | -0.5282640246043 | ||
2024-06-07 | 18.930000305176 | 19.215000152588 | 18.729999542236 | 18.829999923706 | 18.829999923706 | 8595000 | -2.5240728935734 | -1.5400903311402 | ||
2024-06-10 | -3.1853718807006 | |||||||||
2024-06-10 | 18.540000915527 | 18.764999389648 | 18.450000762939 | 18.639999389648 | 18.639999389648 | 3737300 | 1.7073095592588 | 0.53936606894849 | ||
2024-06-10 | 18.540000915527 | 18.764999389648 | 18.450000762939 | 18.639999389648 | 18.639999389648 | 3737300 | 1.7073095592588 | 0.16094789499923 | ||
2024-06-11 | 0.70118206228203 | |||||||||
2024-06-11 | 18.670000076294 | 18.760000228882 | 18.47500038147 | 18.639999389648 | 18.639999389648 | 3542000 | -1.5191889335552 | -0.16068926900328 | ||
2024-06-11 | -0.16068926900328 | |||||||||
2024-06-11 | 18.670000076294 | 18.760000228882 | 18.47500038147 | 18.639999389648 | 18.639999389648 | 3542000 | -1.5191889335552 | 1.1266147998798 | ||
2024-06-12 | 1.1266147998798 | |||||||||
2024-06-12 | 18.85000038147 | 18.89999961853 | 17.989999771118 | 18.020000457764 | 18.020000457764 | 5803600 | -4.8148141046517 | -4.4031825300225 | ||
2024-06-12 | -4.4031825300225 | |||||||||
2024-06-12 | 18.85000038147 | 18.89999961853 | 17.989999771118 | 18.020000457764 | 18.020000457764 | 5803600 | -4.8148141046517 | 0.33296040187687 | ||
2024-06-13 | 0.33296040187687 | |||||||||
2024-06-13 | 18.079999923706 | 18.129999160767 | 17.329999923706 | 17.370000839233 | 17.370000839233 | 7071900 | -4.4125718372439 | -3.9269861032561 | ||
2024-06-13 | 18.079999923706 | 18.129999160767 | 17.329999923706 | 17.370000839233 | 17.370000839233 | 7071900 | -4.4125718372439 | -0.40300287156428 | ||
2024-06-14 | 17.299999237061 | 17.35000038147 | 17.030000686646 | 17.180000305176 | 17.180000305176 | 4057900 | -1.8443786039681 | -0.69363547501031 | ||
2024-06-14 | 17.299999237061 | 17.35000038147 | 17.030000686646 | 17.180000305176 | 17.180000305176 | 4057900 | -1.8443786039681 | -1.8626291568098 | ||
2024-06-17 | -6.7477838412757 | |||||||||
2024-06-17 | 16.860000610352 | 17.27499961853 | 16.754999160767 | 17.069999694824 | 17.069999694824 | 5002200 | 3.103554066307 | 1.2455461261592 | ||
2024-06-17 | 16.860000610352 | 17.27499961853 | 16.754999160767 | 17.069999694824 | 17.069999694824 | 5002200 | 3.103554066307 | 0.35149072650877 | ||
2024-06-18 | 17.129999160767 | 17.405000686646 | 16.940000534058 | 17.39999961853 | 17.39999961853 | 4356000 | 2.7449831046523 | 1.5761848861152 | ||
2024-06-18 | 3.2028409764539 | |||||||||
2024-06-18 | 17.129999160767 | 17.405000686646 | 16.940000534058 | 17.39999961853 | 17.39999961853 | 4356000 | 2.7449831046523 | -0.51724226759203 | ||
2024-06-20 | -0.51724226759203 | |||||||||
2024-06-20 | 17.309999465942 | 18.030000686646 | 17.270000457764 | 17.979999542236 | 17.979999542236 | 10174500 | 4.4006960552232 | 3.870595591942 | ||
2024-06-20 | 3.870595591942 | |||||||||
2024-06-20 | 17.309999465942 | 18.030000686646 | 17.270000457764 | 17.979999542236 | 17.979999542236 | 10174500 | 4.4006960552232 | -0.27808252688269 | ||
2024-06-21 | 17.930000305176 | 17.959999084473 | 17.25 | 17.629999160767 | 17.629999160767 | 5882300 | -3.9532245025919 | -1.6731798064866 | ||
2024-06-21 | -1.9466095126841 | |||||||||
2024-06-21 | 17.930000305176 | 17.959999084473 | 17.25 | 17.629999160767 | 17.629999160767 | 5882300 | -3.9532245025919 | 1.53148310049 | ||
2024-06-24 | 17.89999961853 | 18.14999961853 | 17.780000686646 | 17.920000076294 | 17.920000076294 | 4118700 | 2.0809837885027 | 0.11173440329555 | ||
2024-06-24 | 1.6449286972895 | |||||||||
2024-06-24 | 17.89999961853 | 18.14999961853 | 17.780000686646 | 17.920000076294 | 17.920000076294 | 4118700 | 2.0809837885027 | -0.61384268908057 | ||
2024-06-25 | -0.61384268908057 | |||||||||
2024-06-25 | 17.809999465942 | 18 | 17.739999771118 | 17.889999389648 | 17.889999389648 | 4242000 | 1.4656157397766 | 0.44918543573815 | ||
2024-06-25 | 0.44918543573815 | |||||||||
2024-06-25 | 17.809999465942 | 18 | 17.739999771118 | 17.889999389648 | 17.889999389648 | 4242000 | 1.4656157397766 | -1.341530348274 | ||
2024-06-26 | -1.341530348274 | |||||||||
2024-06-26 | 17.64999961853 | 17.930000305176 | 17.559999465942 | 17.89999961853 | 17.89999961853 | 2288500 | 2.1070663467332 | 1.4164306255142 | ||
2024-06-26 | 17.64999961853 | 17.930000305176 | 17.559999465942 | 17.89999961853 | 17.89999961853 | 2288500 | 2.1070663467332 | 0.16760160494333 | ||
2024-06-27 | 17.930000305176 | 18.014999389648 | 17.770000457764 | 17.979999542236 | 17.979999542236 | 5293800 | 1.3787221472902 | 0.27885798220602 | ||
2024-06-27 | 1.8696879934184 | |||||||||
2024-06-27 | 17.930000305176 | 18.014999389648 | 17.770000457764 | 17.979999542236 | 17.979999542236 | 5293800 | 1.3787221472902 | -0.27808252688269 | ||
2024-06-28 | 17.930000305176 | 17.950000762939 | 17.354999542236 | 17.590000152588 | 17.590000152588 | 9276200 | -3.3147698908827 | -1.8962640647013 | ||
2024-06-28 | -2.1690734125566 | |||||||||
2024-06-28 | 17.930000305176 | 17.950000762939 | 17.354999542236 | 17.590000152588 | 17.590000152588 | 9276200 | -3.3147698908827 | 0.45480342815281 | ||
2024-07-01 | 0.45480342815281 | |||||||||
2024-07-01 | 17.670000076294 | 17.75 | 16.764999389648 | 16.829999923706 | 16.829999923706 | 2995000 | -5.5492992132482 | -4.7538208769723 | ||
2024-07-01 | 17.670000076294 | 17.75 | 16.764999389648 | 16.829999923706 | 16.829999923706 | 2995000 | -5.5492992132482 | -0.11883813341853 | ||
2024-07-02 | 16.809999465942 | 16.809999465942 | 16.579999923706 | 16.700000762939 | 16.700000762939 | 4560300 | -1.3682305148332 | -0.65436470254381 | ||
2024-07-02 | -5.4895263676645 | |||||||||
2024-07-02 | 16.809999465942 | 16.809999465942 | 16.579999923706 | 16.700000762939 | 16.700000762939 | 4560300 | -1.3682305148332 | 0.29939661542713 | ||
2024-07-03 | 16.75 | 16.989999771118 | 16.680000305176 | 16.829999923706 | 16.829999923706 | 2264100 | 1.858509953661 | 0.47761148481227 | ||
2024-07-03 | 16.75 | 16.989999771118 | 16.680000305176 | 16.829999923706 | 16.829999923706 | 2264100 | 1.858509953661 | 0.95068240129188 | ||
2024-07-05 | 16.989999771118 | 17.114999771118 | 16.559999465942 | 17.069999694824 | 17.069999694824 | 7601500 | 3.3514512262951 | 0.47086477212348 | ||
2024-07-05 | 16.989999771118 | 17.114999771118 | 16.559999465942 | 17.069999694824 | 17.069999694824 | 7601500 | 3.3514512262951 | 0.17575095009876 | ||
2024-07-08 | 2.3952071871634 | |||||||||
2024-07-08 | 17.10000038147 | 17.35000038147 | 17 | 17.069999694824 | 17.069999694824 | 3669700 | -2.0172932206015 | -0.17544260804823 | ||
2024-07-08 | -0.17544260804823 | |||||||||
2024-07-08 | 17.10000038147 | 17.35000038147 | 17 | 17.069999694824 | 17.069999694824 | 3669700 | -2.0172932206015 | 0.23433460013167 | ||
2024-07-09 | 17.110000610352 | 17.459999084473 | 16.989999771118 | 17.450000762939 | 17.450000762939 | 6488800 | 2.7663291329377 | 1.9871428431288 | ||
2024-07-09 | 17.110000610352 | 17.459999084473 | 16.989999771118 | 17.450000762939 | 17.450000762939 | 6488800 | 2.7663291329377 | 1.5472695622367 | ||
2024-07-10 | 17.719999313354 | 18.354999542236 | 17.715000152588 | 18.25 | 18.25 | 5160800 | 3.6127540735863 | 2.9909746455017 | ||
2024-07-10 | 6.912714272242 | |||||||||
2024-07-10 | 17.719999313354 | 18.354999542236 | 17.715000152588 | 18.25 | 18.25 | 5160800 | 3.6127540735863 | -0.49315152102953 | ||
2024-07-11 | -0.49315152102953 | |||||||||
2024-07-11 | 18.159999847412 | 18.35000038147 | 17.889999389648 | 18.329999923706 | 18.329999923706 | 5237000 | 2.5712744970101 | 0.93612377600416 | ||
2024-07-11 | 0.93612377600416 | |||||||||
2024-07-11 | 18.159999847412 | 18.35000038147 | 17.889999389648 | 18.329999923706 | 18.329999923706 | 5237000 | 2.5712744970101 | -0.70921528263879 | ||
2024-07-12 | -0.70921528263879 | |||||||||
2024-07-12 | 18.200000762939 | 18.520000457764 | 18.14999961853 | 18.440000534058 | 18.440000534058 | 3118400 | 2.0385721598343 | 1.3186800058101 | ||
2024-07-12 | 18.200000762939 | 18.520000457764 | 18.14999961853 | 18.440000534058 | 18.440000534058 | 3118400 | 2.0385721598343 | 0.48807022766439 | ||
2024-07-15 | 18.530000686646 | 18.784999847412 | 18.25 | 18.60000038147 | 18.60000038147 | 5766200 | 2.931506013217 | 0.37776412428667 | ||
2024-07-15 | 18.530000686646 | 18.784999847412 | 18.25 | 18.60000038147 | 18.60000038147 | 5766200 | 2.931506013217 | 0.86021421575619 | ||
2024-07-16 | 3.0769200135569 | |||||||||
2024-07-16 | 18.760000228882 | 18.989999771118 | 18.523000717163 | 18.700000762939 | 18.700000762939 | 3561500 | -2.4591840947009 | -0.31982657361598 | ||
2024-07-16 | 18.760000228882 | 18.989999771118 | 18.523000717163 | 18.700000762939 | 18.700000762939 | 3561500 | -2.4591840947009 | -1.2299542256746 | ||
2024-07-17 | -1.5458470788336 | |||||||||
2024-07-17 | 18.469999313354 | 18.655000686646 | 18.379999160767 | 18.569999694824 | 18.569999694824 | 2780700 | 1.4961998826742 | 0.54142060198898 | ||
2024-07-17 | 0.54142060198898 | |||||||||
2024-07-17 | 18.469999313354 | 18.655000686646 | 18.379999160767 | 18.569999694824 | 18.569999694824 | 2780700 | 1.4961998826742 | -0.86160393129519 | ||
2024-07-18 | 18.409999847412 | 18.409999847412 | 17.625 | 17.670000076294 | 17.670000076294 | 4045000 | -4.2639861701164 | -4.0195533799648 | ||
2024-07-18 | -4.8465246813177 | |||||||||
2024-07-18 | 18.409999847412 | 18.409999847412 | 17.625 | 17.670000076294 | 17.670000076294 | 4045000 | -4.2639861701164 | 1.0186774442478 | ||
2024-07-19 | 17.85000038147 | 18.040000915527 | 17.739999771118 | 17.889999389648 | 17.889999389648 | 3420600 | 1.6911000466731 | 0.22408407464369 | ||
2024-07-19 | 17.85000038147 | 18.040000915527 | 17.739999771118 | 17.889999389648 | 17.889999389648 | 3420600 | 1.6911000466731 | 1.9005039921054 | ||
2024-07-22 | 18.229999542236 | 18.430000305176 | 18.020000457764 | 18.360000610352 | 18.360000610352 | 2256800 | 2.2752488179625 | 0.7131161348306 | ||
2024-07-22 | 3.9049266048579 | |||||||||
2024-07-22 | 18.229999542236 | 18.430000305176 | 18.020000457764 | 18.360000610352 | 18.360000610352 | 2256800 | 2.2752488179625 | -0.87145883492999 | ||
2024-07-23 | 18.200000762939 | 18.305000305176 | 18.090000152588 | 18.159999847412 | 18.159999847412 | 1680000 | -1.1745432887379 | -0.2197852409369 | ||
2024-07-23 | 18.200000762939 | 18.305000305176 | 18.090000152588 | 18.159999847412 | 18.159999847412 | 1680000 | -1.1745432887379 | -0.93612377600417 | ||
2024-07-24 | 17.989999771118 | 18.120000839233 | 17.469999313354 | 17.5 | 17.5 | 3559000 | -3.5872047228139 | -2.7237341709411 | ||
2024-07-24 | -4.6840990292053 | |||||||||
2024-07-24 | 17.989999771118 | 18.120000839233 | 17.469999313354 | 17.5 | 17.5 | 3559000 | -3.5872047228139 | 0 | ||
2024-07-25 | 17.5 | 17.920000076294 | 17.389999389648 | 17.590000152588 | 17.590000152588 | 4392300 | 3.0477326351201 | 0.51428658621653 | ||
2024-07-25 | 17.5 | 17.920000076294 | 17.389999389648 | 17.590000152588 | 17.590000152588 | 4392300 | 3.0477326351201 | 1.1370139920666 | ||
2024-07-26 | 1.6571480887277 | |||||||||
2024-07-26 | 17.790000915527 | 18.075000762939 | 17.579999923706 | 17.729999542236 | 17.729999542236 | 8219900 | -2.7385937390848 | -0.33727583025949 | ||
2024-07-26 | -0.33727583025949 | |||||||||
2024-07-26 | 17.790000915527 | 18.075000762939 | 17.579999923706 | 17.729999542236 | 17.729999542236 | 8219900 | -2.7385937390848 | 0.45121221529352 | ||
2024-07-29 | 0.45121221529352 | |||||||||
2024-07-29 | 17.809999465942 | 17.905000686646 | 17.549999237061 | 17.620000839233 | 17.620000839233 | 3880200 | -1.9826944203903 | -1.0668087164871 | ||
2024-07-29 | -1.0668087164871 | |||||||||
2024-07-29 | 17.809999465942 | 17.905000686646 | 17.549999237061 | 17.620000839233 | 17.620000839233 | 3880200 | -1.9826944203903 | 0 | ||
2024-07-30 | 0 | |||||||||
2024-07-30 | 17.620000839233 | 17.760000228882 | 17.229999542236 | 17.319999694824 | 17.319999694824 | 1999500 | -2.9842380620221 | -1.7026170835428 | ||
2024-07-30 | -1.7026170835428 | |||||||||
2024-07-30 | 17.620000839233 | 17.760000228882 | 17.229999542236 | 17.319999694824 | 17.319999694824 | 1999500 | -2.9842380620221 | 0.28869021530133 | ||
2024-07-31 | 0.28869021530133 | |||||||||
2024-07-31 | 17.370000839233 | 17.530000686646 | 17.10000038147 | 17.110000610352 | 17.110000610352 | 4586200 | -2.4529394656747 | -1.4968348665509 | ||
2024-07-31 | -1.4968348665509 | |||||||||
2024-07-31 | 17.370000839233 | 17.530000686646 | 17.10000038147 | 17.110000610352 | 17.110000610352 | 4586200 | -2.4529394656747 | 0.23377560930367 | ||
2024-08-01 | 0.23377560930367 | |||||||||
2024-08-01 | 17.14999961853 | 17.360000610352 | 16.47500038147 | 16.629999160767 | 16.629999160767 | 5087400 | -5.0979274064894 | -3.0320727074642 | ||
2024-08-01 | 17.14999961853 | 17.360000610352 | 16.47500038147 | 16.629999160767 | 16.629999160767 | 5087400 | -5.0979274064894 | -1.6235632233345 | ||
2024-08-02 | -4.6064083134155 | |||||||||
2024-08-02 | 16.360000610352 | 16.409999847412 | 16.02499961853 | 16.370000839233 | 16.370000839233 | 6523600 | 2.4024975853144 | 0.061126091129293 | ||
2024-08-02 | 0.061126091129293 | |||||||||
2024-08-02 | 16.360000610352 | 16.409999847412 | 16.02499961853 | 16.370000839233 | 16.370000839233 | 6523600 | 2.4024975853144 | -6.5363506025858 | ||
2024-08-05 | -6.5363506025858 | |||||||||
2024-08-05 | 15.300000190735 | 16.079999923706 | 15.239999771118 | 15.949999809265 | 15.949999809265 | 4757000 | 5.511812107634 | 4.2483634668442 | ||
2024-08-05 | 15.300000190735 | 16.079999923706 | 15.239999771118 | 15.949999809265 | 15.949999809265 | 4757000 | 5.511812107634 | 1.2539173144626 | ||
2024-08-06 | 16.14999961853 | 16.469999313354 | 15.965000152588 | 16.379999160767 | 16.379999160767 | 5680500 | 3.1631641461948 | 1.4241458060001 | ||
2024-08-06 | 16.14999961853 | 16.469999313354 | 15.965000152588 | 16.379999160767 | 16.379999160767 | 5680500 | 3.1631641461948 | 2.1978060366074 | ||
2024-08-07 | 9.4117618459594 | |||||||||
2024-08-07 | 16.739999771118 | 17.059999465942 | 16.665000915527 | 16.690000534058 | 16.690000534058 | 5063600 | -2.3153491370477 | -0.2986812290572 | ||
2024-08-07 | -0.2986812290572 | |||||||||
2024-08-07 | 16.739999771118 | 17.059999465942 | 16.665000915527 | 16.690000534058 | 16.690000534058 | 5063600 | -2.3153491370477 | 0.35949349324433 | ||
2024-08-08 | 16.75 | 17.735000610352 | 16.75 | 17.450000762939 | 17.450000762939 | 5072300 | 5.8806006588153 | 4.1791090324743 | ||
2024-08-08 | 16.75 | 17.735000610352 | 16.75 | 17.450000762939 | 17.450000762939 | 5072300 | 5.8806006588153 | 1.4899616628407 | ||
2024-08-09 | 17.709999084473 | 18.360000610352 | 17.639999389648 | 18.059999465942 | 18.059999465942 | 6607700 | 4.0816397143735 | 1.9762868411246 | ||
2024-08-09 | 17.709999084473 | 18.360000610352 | 17.639999389648 | 18.059999465942 | 18.059999465942 | 6607700 | 4.0816397143735 | 0.99667946012527 | ||
2024-08-12 | 9.2869933341081 | |||||||||
2024-08-12 | 18.239999771118 | 18.280000686646 | 17.989999771118 | 18.030000686646 | 18.030000686646 | 4714200 | -1.5864382091583 | -1.1513107845822 | ||
2024-08-12 | -1.1513107845822 | |||||||||
2024-08-12 | 18.239999771118 | 18.280000686646 | 17.989999771118 | 18.030000686646 | 18.030000686646 | 4714200 | -1.5864382091583 | 1.5529604472188 | ||
2024-08-13 | 18.309999465942 | 18.610000610352 | 18.170000076294 | 18.440000534058 | 18.440000534058 | 11590800 | 2.4215769521745 | 0.71000039272007 | ||
2024-08-13 | 18.309999465942 | 18.610000610352 | 18.170000076294 | 18.440000534058 | 18.440000534058 | 11590800 | 2.4215769521745 | 7.646419775357 | ||
2024-08-14 | 10.09428522192 | |||||||||
2024-08-14 | 19.85000038147 | 20.090000152588 | 19.39999961853 | 19.579999923706 | 19.579999923706 | 13591300 | -3.4345471817666 | -1.3602037913094 | ||
2024-08-14 | 19.85000038147 | 20.090000152588 | 19.39999961853 | 19.579999923706 | 19.579999923706 | 13591300 | -3.4345471817666 | -0.15322107641679 | ||
2024-08-15 | -1.5113407488356 | |||||||||
2024-08-15 | 19.549999237061 | 20.170000076294 | 19.479999542236 | 19.799999237061 | 19.799999237061 | 9433400 | 3.5420972806574 | 1.2787724284208 | ||
2024-08-15 | 19.549999237061 | 20.170000076294 | 19.479999542236 | 19.799999237061 | 19.799999237061 | 9433400 | 3.5420972806574 | 1.3131325196982 | ||
2024-08-16 | 2.6086969247295 | |||||||||
2024-08-16 | 20.059999465942 | 20.360000610352 | 19.920000076294 | 19.950000762939 | 19.950000762939 | 9735600 | -2.1611027547509 | -0.54834848420452 | ||
2024-08-16 | -0.54834848420452 | |||||||||
2024-08-16 | 20.059999465942 | 20.360000610352 | 19.920000076294 | 19.950000762939 | 19.950000762939 | 9735600 | -2.1611027547509 | 1.4035025994436 | ||
2024-08-19 | 1.4035025994436 | |||||||||
2024-08-19 | 20.229999542236 | 20.235000610352 | 19.879999160767 | 20 | 20 | 7153500 | -1.754393075745 | -1.1369231213087 | ||
2024-08-19 | 20.229999542236 | 20.235000610352 | 19.879999160767 | 20 | 20 | 7153500 | -1.754393075745 | -1.3500022888184 | ||
2024-08-20 | 19.729999542236 | 19.889999389648 | 19.530000686646 | 19.549999237061 | 19.549999237061 | 4706600 | -1.8099482858219 | -0.91231783756737 | ||
2024-08-20 | -3.3613461224063 | |||||||||
2024-08-20 | 19.729999542236 | 19.889999389648 | 19.530000686646 | 19.549999237061 | 19.549999237061 | 4706600 | -1.8099482858219 | 0.46035885473223 | ||
2024-08-21 | 0.46035885473223 | |||||||||
2024-08-21 | 19.639999389648 | 19.784999847412 | 19.409999847412 | 19.430000305176 | 19.430000305176 | 7424500 | -1.895375298924 | -1.0692418075295 | ||
2024-08-21 | 19.639999389648 | 19.784999847412 | 19.409999847412 | 19.430000305176 | 19.430000305176 | 7424500 | -1.895375298924 | -1.0808079697526 | ||
2024-08-22 | -2.1384933266104 | |||||||||
2024-08-22 | 19.219999313354 | 19.639999389648 | 19.170000076294 | 19.280000686646 | 19.280000686646 | 7974000 | 2.4517439305371 | 0.31218197416545 | ||
2024-08-22 | 19.219999313354 | 19.639999389648 | 19.170000076294 | 19.280000686646 | 19.280000686646 | 7974000 | 2.4517439305371 | 0.46680575405909 | ||
2024-08-23 | 19.370000839233 | 19.860000610352 | 19.329999923706 | 19.60000038147 | 19.60000038147 | 18253600 | 2.7418556065048 | 1.1874007861191 | ||
2024-08-23 | 19.370000839233 | 19.860000610352 | 19.329999923706 | 19.60000038147 | 19.60000038147 | 18253600 | 2.7418556065048 | 1.224488604322 | ||
2024-08-26 | 3.2258109333157 | |||||||||
2024-08-26 | 19.840000152588 | 20.155000686646 | 19.430000305176 | 19.620000839233 | 19.620000839233 | 5825200 | -3.5971240722909 | -1.1088674982989 | ||
2024-08-26 | 19.840000152588 | 20.155000686646 | 19.430000305176 | 19.620000839233 | 19.620000839233 | 5825200 | -3.5971240722909 | -0.71356417435576 | ||
2024-08-27 | -1.8145191914457 | |||||||||
2024-08-27 | 19.479999542236 | 19.780000686646 | 19.415000915527 | 19.5 | 19.5 | 3696700 | 1.8799884311427 | 0.10267175684633 | ||
2024-08-27 | 0.10267175684633 | |||||||||
2024-08-27 | 19.479999542236 | 19.780000686646 | 19.415000915527 | 19.5 | 19.5 | 3696700 | 1.8799884311427 | -1.1384621644631 | ||
2024-08-28 | 19.27799987793 | 19.530000686646 | 19.059999465942 | 19.129999160767 | 19.129999160767 | 4063800 | -2.4065601852462 | -0.76771821817742 | ||
2024-08-28 | 19.27799987793 | 19.530000686646 | 19.059999465942 | 19.129999160767 | 19.129999160767 | 4063800 | -2.4065601852462 | -1.2545728261733 | ||
2024-08-29 | 18.889999389648 | 19.219999313354 | 18.510000228882 | 18.569999694824 | 18.569999694824 | 5558900 | -3.6940640470228 | -1.6940164381349 | ||
2024-08-29 | 18.889999389648 | 19.219999313354 | 18.510000228882 | 18.569999694824 | 18.569999694824 | 5558900 | -3.6940640470228 | -1.8309109217845 | ||
2024-08-30 | -6.5128228603265 | |||||||||
2024-08-30 | 18.229999542236 | 19.020000457764 | 18.159999847412 | 18.409999847412 | 18.409999847412 | 69889700 | 4.7356862201412 | 0.98738513272447 | ||
2024-08-30 | 0.98738513272447 | |||||||||
2024-08-30 | 18.229999542236 | 19.020000457764 | 18.159999847412 | 18.409999847412 | 18.409999847412 | 69889700 | 4.7356862201412 | -0.32590693340401 | ||
2024-09-03 | -0.32590693340401 | |||||||||
2024-09-03 | 18.35000038147 | 18.655000686646 | 18.065000534058 | 18.430000305176 | 18.430000305176 | 8760300 | 3.2659846949662 | 0.43596687761838 | ||
2024-09-03 | 18.35000038147 | 18.655000686646 | 18.065000534058 | 18.430000305176 | 18.430000305176 | 8760300 | 3.2659846949662 | 0.054260600739253 | ||
2024-09-04 | 0.49046403660445 | |||||||||
2024-09-04 | 18.440000534058 | 18.479999542236 | 18.139999389648 | 18.270000457764 | 18.270000457764 | 7295000 | -1.8398277110928 | -0.92190928075064 | ||
2024-09-04 | -0.92190928075064 | |||||||||
2024-09-04 | 18.440000534058 | 18.479999542236 | 18.139999389648 | 18.270000457764 | 18.270000457764 | 7295000 | -1.8398277110928 | 0.32840429359096 | ||
2024-09-05 | 18.329999923706 | 18.75 | 18.200000762939 | 18.620000839233 | 18.620000839233 | 5113300 | 3.0219737033226 | 1.5821108387038 | ||
2024-09-05 | 1.9157108522184 | |||||||||
2024-09-05 | 18.329999923706 | 18.75 | 18.200000762939 | 18.620000839233 | 18.620000839233 | 5113300 | 3.0219737033226 | -0.48335203292932 | ||
2024-09-06 | 18.530000686646 | 18.700000762939 | 17.940000534058 | 18.180000305176 | 18.180000305176 | 6787200 | -4.0641721811479 | -1.8888309147337 | ||
2024-09-06 | 18.530000686646 | 18.700000762939 | 17.940000534058 | 18.180000305176 | 18.180000305176 | 6787200 | -4.0641721811479 | -0.16502027580806 | ||
2024-09-09 | -2.5241740038637 | |||||||||
2024-09-09 | 18.14999961853 | 18.270000457764 | 17.959999084473 | 18.200000762939 | 18.200000762939 | 3325000 | 1.7260656408331 | 0.27548840473877 | ||
2024-09-09 | 0.27548840473877 | |||||||||
2024-09-09 | 18.14999961853 | 18.270000457764 | 17.959999084473 | 18.200000762939 | 18.200000762939 | 3325000 | 1.7260656408331 | -1.538465246747 | ||
2024-09-10 | -1.538465246747 | |||||||||
2024-09-10 | 17.920000076294 | 18.14999961853 | 17.690000534058 | 18.10000038147 | 18.10000038147 | 3477800 | 2.6003339207766 | 1.0044659844276 | ||
2024-09-10 | 17.920000076294 | 18.14999961853 | 17.690000534058 | 18.10000038147 | 18.10000038147 | 3477800 | 2.6003339207766 | 0.16573910864437 | ||
2024-09-11 | 18.129999160767 | 18.465000152588 | 17.889999389648 | 18.370000839233 | 18.370000839233 | 5153300 | 3.2140904558787 | 1.3237820715743 | ||
2024-09-11 | 2.5111649610691 | |||||||||
2024-09-11 | 18.129999160767 | 18.465000152588 | 17.889999389648 | 18.370000839233 | 18.370000839233 | 5153300 | 3.2140904558787 | -0.21775129940067 | ||
2024-09-12 | -0.21775129940067 | |||||||||
2024-09-12 | 18.329999923706 | 18.680000305176 | 18.190000534058 | 18.590000152588 | 18.590000152588 | 3544400 | 2.6937864581187 | 1.4184409708894 | ||
2024-09-12 | 18.329999923706 | 18.680000305176 | 18.190000534058 | 18.590000152588 | 18.590000152588 | 3544400 | 2.6937864581187 | 0.59171925469967 | ||
2024-09-13 | 18.700000762939 | 19.284999847412 | 18.700000762939 | 19.260000228882 | 19.260000228882 | 6132300 | 3.1283372224884 | 2.9946494283156 | ||
2024-09-13 | 18.700000762939 | 19.284999847412 | 18.700000762939 | 19.260000228882 | 19.260000228882 | 6132300 | 3.1283372224884 | 0.36344597088451 | ||
2024-09-16 | 19.329999923706 | 19.610000610352 | 19.264999389648 | 19.459999084473 | 19.459999084473 | 3104600 | 1.7908187471239 | 0.67252540755147 | ||
2024-09-16 | 19.329999923706 | 19.610000610352 | 19.264999389648 | 19.459999084473 | 19.459999084473 | 3104600 | 1.7908187471239 | 0.41110912034175 | ||
2024-09-17 | 19.540000915527 | 19.780000686646 | 19.370000839233 | 19.620000839233 | 19.620000839233 | 3048600 | 2.116674391576 | 0.40941617173869 | ||
2024-09-17 | 19.540000915527 | 19.780000686646 | 19.370000839233 | 19.620000839233 | 19.620000839233 | 3048600 | 2.116674391576 | 0.20386853449428 | ||
2024-09-18 | 7.2558643166494 | |||||||||
2024-09-18 | 19.659999847412 | 19.969999313354 | 19.530000686646 | 19.629999160767 | 19.629999160767 | 3203900 | -2.2032981564238 | -0.15259759348094 | ||
2024-09-18 | -0.15259759348094 | |||||||||
2024-09-18 | 19.659999847412 | 19.969999313354 | 19.530000686646 | 19.629999160767 | 19.629999160767 | 3203900 | -2.2032981564238 | 2.1395827521653 | ||
2024-09-19 | 2.1395827521653 | |||||||||
2024-09-19 | 20.049999237061 | 20.389999389648 | 19.75 | 19.760000228882 | 19.760000228882 | 5277000 | -3.1387906268077 | -1.446379148198 | ||
2024-09-19 | 20.049999237061 | 20.389999389648 | 19.75 | 19.760000228882 | 19.760000228882 | 5277000 | -3.1387906268077 | -1.5688231900386 | ||
2024-09-20 | 19.450000762939 | 19.60000038147 | 17.905000686646 | 18.329999923706 | 18.329999923706 | 10826400 | -8.6479574583412 | -5.7583588447332 | ||
2024-09-20 | 19.450000762939 | 19.60000038147 | 17.905000686646 | 18.329999923706 | 18.329999923706 | 10826400 | -8.6479574583412 | -1.527554216099 | ||
2024-09-23 | 18.049999237061 | 18.25 | 17.465000152588 | 17.520000457764 | 17.520000457764 | 10578600 | -4.3013690269157 | -2.9362814498555 | ||
2024-09-23 | -12.618448257197 | |||||||||
2024-09-23 | 18.049999237061 | 18.25 | 17.465000152588 | 17.520000457764 | 17.520000457764 | 10578600 | -4.3013690269157 | 3.3675806916229 | ||
2024-09-24 | 18.110000610352 | 18.465000152588 | 17.77499961853 | 18.129999160767 | 18.129999160767 | 6406100 | 3.8818596279366 | 0.11042821502507 | ||
2024-09-24 | 3.4817276658952 | |||||||||
2024-09-24 | 18.110000610352 | 18.465000152588 | 17.77499961853 | 18.129999160767 | 18.129999160767 | 6406100 | 3.8818596279366 | -0.38609872070871 | ||
2024-09-25 | 18.059999465942 | 18.180000305176 | 17.60000038147 | 17.770000457764 | 17.770000457764 | 5522100 | -3.1903185586907 | -1.6057531381747 | ||
2024-09-25 | -1.9856520665592 | |||||||||
2024-09-25 | 18.059999465942 | 18.180000305176 | 17.60000038147 | 17.770000457764 | 17.770000457764 | 5522100 | -3.1903185586907 | 1.8007860809278 | ||
2024-09-26 | 18.090000152588 | 18.299999237061 | 17.969999313354 | 18.14999961853 | 18.14999961853 | 3583000 | 1.8363936355902 | 0.33167200351736 | ||
2024-09-26 | 18.090000152588 | 18.299999237061 | 17.969999313354 | 18.14999961853 | 18.14999961853 | 3583000 | 1.8363936355902 | 0.4407709387739 | ||
2024-09-27 | 2.5886273079508 | |||||||||
2024-09-27 | 18.229999542236 | 18.569999694824 | 18.14999961853 | 18.200000762939 | 18.200000762939 | 3695400 | -2.2617128874321 | -0.16455721365967 | ||
2024-09-27 | 18.229999542236 | 18.569999694824 | 18.14999961853 | 18.200000762939 | 18.200000762939 | 3695400 | -2.2617128874321 | -0.38462417163957 | ||
2024-09-30 | 18.129999160767 | 18.280000686646 | 17.809999465942 | 17.940000534058 | 17.940000534058 | 2689200 | -2.5711225549706 | -1.0479792360947 | ||
2024-09-30 | 18.129999160767 | 18.280000686646 | 17.809999465942 | 17.940000534058 | 17.940000534058 | 2689200 | -2.5711225549706 | -0.16722790274478 | ||
2024-10-01 | -1.7553466969806 | |||||||||
2024-10-01 | 17.909999847412 | 18.139999389648 | 17.700000762939 | 18.030000686646 | 18.030000686646 | 4282000 | 2.4858678403577 | 0.67002144196411 | ||
2024-10-01 | 17.909999847412 | 18.139999389648 | 17.700000762939 | 18.030000686646 | 18.030000686646 | 4282000 | 2.4858678403577 | 2.1075937121181 | ||
2024-10-02 | 2.7917364838629 | |||||||||
2024-10-02 | 18.409999847412 | 18.530000686646 | 17.944999694824 | 17.969999313354 | 17.969999313354 | 3903900 | -3.1570478690964 | -2.3900083525501 | ||
2024-10-02 | 18.409999847412 | 18.530000686646 | 17.944999694824 | 17.969999313354 | 17.969999313354 | 3903900 | -3.1570478690964 | -2.2815796498524 | ||
2024-10-03 | -4.617058058201 | |||||||||
2024-10-03 | 17.559999465942 | 17.940000534058 | 17.39999961853 | 17.930000305176 | 17.930000305176 | 3375100 | 3.1034536055522 | 2.1070663467332 | ||
2024-10-03 | 2.1070663467332 | |||||||||
2024-10-03 | 17.559999465942 | 17.940000534058 | 17.39999961853 | 17.930000305176 | 17.930000305176 | 3375100 | 3.1034536055522 | -3.2348015272405 | ||
2024-10-04 | -3.2348015272405 | |||||||||
2024-10-04 | 17.35000038147 | 17.840000152588 | 17.309999465942 | 17.739999771118 | 17.739999771118 | 4644300 | 3.0618180415793 | 2.2478350494157 | ||
2024-10-04 | 17.35000038147 | 17.840000152588 | 17.309999465942 | 17.739999771118 | 17.739999771118 | 4644300 | 3.0618180415793 | 0.45095786210945 | ||
2024-10-07 | 2.7089297004078 | |||||||||
2024-10-07 | 17.819999694824 | 17.909999847412 | 17.555000305176 | 17.729999542236 | 17.729999542236 | 3055100 | -1.9821303476316 | -0.50505136997298 | ||
2024-10-07 | 17.819999694824 | 17.909999847412 | 17.555000305176 | 17.729999542236 | 17.729999542236 | 3055100 | -1.9821303476316 | -0.39480934366335 | ||
2024-10-08 | -0.89786672363737 | |||||||||
2024-10-08 | 17.659999847412 | 17.875 | 17.540000915527 | 17.670000076294 | 17.670000076294 | 2000000 | 1.909914863095 | 0.056626438098761 | ||
2024-10-08 | 0.056626438098761 | |||||||||
2024-10-08 | 17.659999847412 | 17.875 | 17.540000915527 | 17.670000076294 | 17.670000076294 | 2000000 | 1.909914863095 | -1.2450442128161 | ||
2024-10-09 | 17.450000762939 | 17.489999771118 | 16.943000793457 | 17.180000305176 | 17.180000305176 | 3549700 | -3.1274956250395 | -1.5472804926009 | ||
2024-10-09 | -2.7730603791878 | |||||||||
2024-10-09 | 17.450000762939 | 17.489999771118 | 16.943000793457 | 17.180000305176 | 17.180000305176 | 3549700 | -3.1274956250395 | 0.34924019136546 | ||
2024-10-10 | 17.239999771118 | 17.459999084473 | 17.125 | 17.309999465942 | 17.309999465942 | 2475500 | 1.956199033417 | 0.40603071782801 | ||
2024-10-10 | 0.75668893164942 | |||||||||
2024-10-10 | 17.239999771118 | 17.459999084473 | 17.125 | 17.309999465942 | 17.309999465942 | 2475500 | 1.956199033417 | -0.92432034863381 | ||
2024-10-11 | -0.92432034863381 | |||||||||
2024-10-11 | 17.14999961853 | 17.60000038147 | 17.120000839233 | 17.540000915527 | 17.540000915527 | 3027700 | 2.8037355064629 | 2.2740600913815 | ||
2024-10-11 | 17.14999961853 | 17.60000038147 | 17.120000839233 | 17.540000915527 | 17.540000915527 | 3027700 | 2.8037355064629 | 0.11401681511507 | ||
2024-10-14 | 17.559999465942 | 18.094999313354 | 17.530000686646 | 18.010000228882 | 18.010000228882 | 3911200 | 3.22303824631 | 2.5626467917168 | ||
2024-10-14 | 5.0145809299164 | |||||||||
2024-10-14 | 17.559999465942 | 18.094999313354 | 17.530000686646 | 18.010000228882 | 18.010000228882 | 3911200 | 3.22303824631 | -0.83286849874508 | ||
2024-10-15 | 17.860000610352 | 18.010000228882 | 17.47500038147 | 17.559999465942 | 17.559999465942 | 2836300 | -2.9705710195059 | -1.6797375932636 | ||
2024-10-15 | -2.4986160867328 | |||||||||
2024-10-15 | 17.860000610352 | 18.010000228882 | 17.47500038147 | 17.559999465942 | 17.559999465942 | 2836300 | -2.9705710195059 | 1.195905456766 | ||
2024-10-16 | 17.770000457764 | 18.180000305176 | 17.709999084473 | 18.14999961853 | 18.14999961853 | 4149100 | 2.6538749011862 | 2.1384307877189 | ||
2024-10-16 | 3.3599098549644 | |||||||||
2024-10-16 | 17.770000457764 | 18.180000305176 | 17.709999084473 | 18.14999961853 | 18.14999961853 | 4149100 | 2.6538749011862 | -0.71624883470454 | ||
2024-10-17 | -0.71624883470454 | |||||||||
2024-10-17 | 18.020000457764 | 18.329999923706 | 17.879999160767 | 18.159999847412 | 18.159999847412 | 4292800 | 2.5167829086193 | 0.77691113258613 | ||
2024-10-17 | 18.020000457764 | 18.329999923706 | 17.879999160767 | 18.159999847412 | 18.159999847412 | 4292800 | 2.5167829086193 | 0.66079757842343 | ||
2024-10-18 | 1.4428425209602 | |||||||||
2024-10-18 | 18.280000686646 | 18.370000839233 | 18.055000305176 | 18.14999961853 | 18.14999961853 | 2805100 | -1.7147551424432 | -0.71116555378582 | ||
2024-10-18 | 18.280000686646 | 18.370000839233 | 18.055000305176 | 18.14999961853 | 18.14999961853 | 2805100 | -1.7147551424432 | -0.2203802149829 | ||
2024-10-21 | 18.110000610352 | 18.35000038147 | 18.020000457764 | 18.079999923706 | 18.079999923706 | 2732300 | -1.7983646694596 | -0.16565812056549 | ||
2024-10-21 | 18.110000610352 | 18.35000038147 | 18.020000457764 | 18.079999923706 | 18.079999923706 | 2732300 | -1.7983646694596 | -0.16593300205811 | ||
2024-10-22 | 18.049999237061 | 18.110000610352 | 17.790000915527 | 18 | 18 | 2530200 | -1.7669778246242 | -0.27700409514637 | ||
2024-10-22 | 18.049999237061 | 18.110000610352 | 17.790000915527 | 18 | 18 | 2530200 | -1.7669778246242 | -0.22222730848525 | ||
2024-10-23 | 17.959999084473 | 17.989999771118 | 17.450000762939 | 17.5 | 17.5 | 2742300 | -3.0016621181155 | -2.5612422490063 | ||
2024-10-23 | -4.2669620204957 | |||||||||
2024-10-23 | 17.959999084473 | 17.989999771118 | 17.450000762939 | 17.5 | 17.5 | 2742300 | -3.0016621181155 | 0.39999825613839 | ||
2024-10-24 | 17.569999694824 | 17.825000762939 | 17.47500038147 | 17.799999237061 | 17.799999237061 | 2428200 | 2.0028633695531 | 1.3090469335869 | ||
2024-10-24 | 1.7142813546317 | |||||||||
2024-10-24 | 17.569999694824 | 17.825000762939 | 17.47500038147 | 17.799999237061 | 17.799999237061 | 2428200 | 2.0028633695531 | -1.3483133786797 | ||
2024-10-25 | -1.3483133786797 | |||||||||
2024-10-25 | 17.559999465942 | 17.754999160767 | 17.409999847412 | 17.620000839233 | 17.620000839233 | 2901800 | 1.9816158321551 | 0.34169348015862 | ||
2024-10-25 | 17.559999465942 | 17.754999160767 | 17.409999847412 | 17.620000839233 | 17.620000839233 | 2901800 | 1.9816158321551 | 1.4188421571657 | ||
2024-10-28 | 17.870000839233 | 18.190000534058 | 17.829999923706 | 18.159999847412 | 18.159999847412 | 2699700 | 2.0190724166685 | 1.6228259348596 | ||
2024-10-28 | 17.870000839233 | 18.190000534058 | 17.829999923706 | 18.159999847412 | 18.159999847412 | 2699700 | 2.0190724166685 | 0.33039353770112 | ||
2024-10-29 | 3.7585413865882 | |||||||||
2024-10-29 | 18.219999313354 | 18.360000610352 | 17.75 | 17.760000228882 | 17.760000228882 | 1849800 | -3.3224433010511 | -2.5246932042171 | ||
2024-10-29 | 18.219999313354 | 18.360000610352 | 17.75 | 17.760000228882 | 17.760000228882 | 1849800 | -3.3224433010511 | -0.33783482640282 | ||
2024-10-30 | -2.8539987377162 | |||||||||
2024-10-30 | 17.700000762939 | 17.989999771118 | 17.665000915527 | 17.89999961853 | 17.89999961853 | 2530600 | 1.8397896334392 | 1.1299369885316 | ||
2024-10-30 | 1.1299369885316 | |||||||||
2024-10-30 | 17.700000762939 | 17.989999771118 | 17.665000915527 | 17.89999961853 | 17.89999961853 | 2530600 | 1.8397896334392 | -0.83798671355831 | ||
2024-10-31 | 17.75 | 17.834999084473 | 17.375 | 17.459999084473 | 17.459999084473 | 2540100 | -2.5791932048549 | -1.6338079748019 | ||
2024-10-31 | -2.4581035946064 | |||||||||
2024-10-31 | 17.75 | 17.834999084473 | 17.375 | 17.459999084473 | 17.459999084473 | 2540100 | -2.5791932048549 | 0.45820066007811 | ||
2024-11-01 | 0.45820066007811 | |||||||||
2024-11-01 | 17.540000915527 | 17.64999961853 | 16.739999771118 | 16.770000457764 | 16.770000457764 | 3923600 | -5.155806612351 | -4.3899681731603 | ||
2024-11-01 | -4.3899681731603 | |||||||||
2024-11-01 | 17.540000915527 | 17.64999961853 | 16.739999771118 | 16.770000457764 | 16.770000457764 | 3923600 | -5.155806612351 | 3.697071645563 | ||
2024-11-04 | 17.389999389648 | 17.809999465942 | 17.254999160767 | 17.620000839233 | 17.620000839233 | 2326700 | 3.2164609224538 | 1.322607577099 | ||
2024-11-04 | 5.068576972377 | |||||||||
2024-11-04 | 17.389999389648 | 17.809999465942 | 17.254999160767 | 17.620000839233 | 17.620000839233 | 2326700 | 3.2164609224538 | -0.85131395422472 | ||
2024-11-05 | -0.85131395422472 | |||||||||
2024-11-05 | 17.469999313354 | 17.920000076294 | 17.409999847412 | 17.89999961853 | 17.89999961853 | 2574800 | 2.9293522880625 | 2.4613641790305 | ||
2024-11-05 | 2.4613641790305 | |||||||||
2024-11-05 | 17.469999313354 | 17.920000076294 | 17.409999847412 | 17.89999961853 | 17.89999961853 | 2574800 | 2.9293522880625 | -1.6201062254689 | ||
2024-11-06 | -1.6201062254689 | |||||||||
2024-11-06 | 17.610000610352 | 18.110000610352 | 17.120000839233 | 17.930000305176 | 17.930000305176 | 4355500 | 5.7827086599751 | 1.8171475510121 | ||
2024-11-06 | 17.610000610352 | 18.110000610352 | 17.120000839233 | 17.930000305176 | 17.930000305176 | 4355500 | 5.7827086599751 | 1.1154425665742 | ||
2024-11-07 | 2.9528593548678 | |||||||||
2024-11-07 | 18.129999160767 | 18.299999237061 | 17.594999313354 | 17.620000839233 | 17.620000839233 | 3499900 | -3.8524587600983 | -2.8130079709923 | ||
2024-11-07 | 18.129999160767 | 18.299999237061 | 17.594999313354 | 17.620000839233 | 17.620000839233 | 3499900 | -3.8524587600983 | -1.1918330409706 | ||
2024-11-08 | 17.409999847412 | 17.409999847412 | 16.780000686646 | 17.069999694824 | 17.069999694824 | 5080200 | -3.6186052055609 | -1.952901525375 | ||
2024-11-08 | -5.8466603144485 | |||||||||
2024-11-08 | 17.409999847412 | 17.409999847412 | 16.780000686646 | 17.069999694824 | 17.069999694824 | 5080200 | -3.6186052055609 | 0.11716730006583 | ||
2024-11-11 | 17.090000152588 | 17.430000305176 | 16.950000762939 | 17.35000038147 | 17.35000038147 | 6089100 | 2.8318555789439 | 1.521358844707 | ||
2024-11-11 | 1.6403086798555 | |||||||||
2024-11-11 | 17.090000152588 | 17.430000305176 | 16.950000762939 | 17.35000038147 | 17.35000038147 | 6089100 | 2.8318555789439 | -1.4409221585206 | ||
2024-11-12 | 17.10000038147 | 17.309999465942 | 16.790000915527 | 16.819999694824 | 16.819999694824 | 4231200 | -3.004035623676 | -1.6374308795275 | ||
2024-11-12 | -3.0547589336745 | |||||||||
2024-11-12 | 17.10000038147 | 17.309999465942 | 16.790000915527 | 16.819999694824 | 16.819999694824 | 4231200 | -3.004035623676 | 0 | ||
2024-11-13 | 0 | |||||||||
2024-11-13 | 16.819999694824 | 16.89999961853 | 16.629999160767 | 16.799999237061 | 16.799999237061 | 4367200 | -1.5976358808176 | -0.11890878791054 | ||
2024-11-13 | -0.11890878791054 | |||||||||
2024-11-13 | 16.819999694824 | 16.89999961853 | 16.629999160767 | 16.799999237061 | 16.799999237061 | 4367200 | -1.5976358808176 | 0.89286626601748 | ||
2024-11-14 | 0.89286626601748 | |||||||||
2024-11-14 | 16.950000762939 | 17.010000228882 | 16.629999160767 | 16.680000305176 | 16.680000305176 | 2770100 | -2.2339862610349 | -1.5929229829536 | ||
2024-11-14 | 16.950000762939 | 17.010000228882 | 16.629999160767 | 16.680000305176 | 16.680000305176 | 2770100 | -2.2339862610349 | -0.17986022839699 | ||
2024-11-15 | 16.64999961853 | 16.885000228882 | 16.5 | 16.629999160767 | 16.629999160767 | 2312200 | -2.2801316177852 | -0.12012287220363 | ||
2024-11-15 | -1.8879149720897 | |||||||||
2024-11-15 | 16.64999961853 | 16.885000228882 | 16.5 | 16.629999160767 | 16.629999160767 | 2312200 | -2.2801316177852 | 1.6837083630532 | ||
2024-11-18 | 1.6837083630532 | |||||||||
2024-11-18 | 16.909999847412 | 17.110000610352 | 16.684999465942 | 16.860000610352 | 16.860000610352 | 2980600 | -2.483934127694 | -0.29567851869732 | ||
2024-11-18 | 16.909999847412 | 17.110000610352 | 16.684999465942 | 16.860000610352 | 16.860000610352 | 2980600 | -2.483934127694 | -0.94899075693908 | ||
2024-11-19 | 16.700000762939 | 16.770000457764 | 16.549999237061 | 16.680000305176 | 16.680000305176 | 4270800 | -1.3118736714242 | -0.11976321467037 | ||
2024-11-19 | 16.700000762939 | 16.770000457764 | 16.549999237061 | 16.680000305176 | 16.680000305176 | 4270800 | -1.3118736714242 | -3.6570779328 | ||
2024-11-20 | 16.069999694824 | 16.165000915527 | 15.39999961853 | 15.670000076294 | 15.670000076294 | 7255400 | -4.7324543994442 | -2.4891078165926 | ||
2024-11-20 | 16.069999694824 | 16.165000915527 | 15.39999961853 | 15.670000076294 | 15.670000076294 | 7255400 | -4.7324543994442 | -1.2763229629316 | ||
2024-11-21 | -8.5156687958438 | |||||||||
2024-11-21 | 15.470000267029 | 15.835000038147 | 15.460000038147 | 15.520000457764 | 15.520000457764 | 5199900 | 2.4256144830188 | 0.32320743291407 | ||
2024-11-21 | 15.470000267029 | 15.835000038147 | 15.460000038147 | 15.520000457764 | 15.520000457764 | 5199900 | 2.4256144830188 | 0.38659448564879 | ||
2024-11-22 | 15.579999923706 | 16.084999084473 | 15.569999694824 | 15.880000114441 | 15.880000114441 | 5025900 | 3.3076390478006 | 1.9255468049033 | ||
2024-11-22 | 15.579999923706 | 16.084999084473 | 15.569999694824 | 15.880000114441 | 15.880000114441 | 5025900 | 3.3076390478006 | 0.44080412040151 | ||
2024-11-25 | 15.949999809265 | 16.099000930786 | 15.670000076294 | 16.040000915527 | 16.040000915527 | 6044200 | 2.7377208194223 | 0.56427026544494 | ||
2024-11-25 | 15.949999809265 | 16.099000930786 | 15.670000076294 | 16.040000915527 | 16.040000915527 | 6044200 | 2.7377208194223 | 0 | ||
2024-11-26 | 3.6845548717499 | |||||||||
2024-11-26 | 16.040000915527 | 16.260000228882 | 15.89999961853 | 16.030000686646 | 16.030000686646 | 6726900 | -2.2140258627556 | -0.062345563036437 | ||
2024-11-26 | 16.040000915527 | 16.260000228882 | 15.89999961853 | 16.030000686646 | 16.030000686646 | 6726900 | -2.2140258627556 | -0.18715337093217 | ||
2024-11-27 | 16 | 16.14999961853 | 14.869999885559 | 14.949999809265 | 14.949999809265 | 9115600 | -7.9256951282063 | -6.5625011920929 | ||
2024-11-27 | 16 | 16.14999961853 | 14.869999885559 | 14.949999809265 | 14.949999809265 | 9115600 | -7.9256951282063 | -9.2976548988783 | ||
2024-11-29 | 13.560000419617 | 13.800000190735 | 13.140000343323 | 13.539999961853 | 13.539999961853 | 10388600 | -4.7826075238406 | -0.14749599664273 | ||
2024-11-29 | -15.586039968702 | |||||||||
2024-11-29 | 13.560000419617 | 13.800000190735 | 13.140000343323 | 13.539999961853 | 13.539999961853 | 10388600 | -4.7826075238406 | 0.073856934342764 | ||
2024-12-02 | 13.550000190735 | 14.02499961853 | 13.489999771118 | 13.85000038147 | 13.85000038147 | 13765600 | 3.9658996033309 | 2.2140235166934 | ||
2024-12-02 | 2.2895156609312 | |||||||||
2024-12-02 | 13.550000190735 | 14.02499961853 | 13.489999771118 | 13.85000038147 | 13.85000038147 | 13765600 | 3.9658996033309 | -0.57761676175178 | ||
2024-12-03 | 13.770000457764 | 13.954999923706 | 13.39999961853 | 13.420000076294 | 13.420000076294 | 11429100 | -3.9770713594414 | -2.5417601295169 | ||
2024-12-03 | 13.770000457764 | 13.954999923706 | 13.39999961853 | 13.420000076294 | 13.420000076294 | 11429100 | -3.9770713594414 | -0.29806230719541 | ||
2024-12-04 | -3.3935036395929 | |||||||||
2024-12-04 | 13.380000114441 | 13.545000076294 | 13.229999542236 | 13.439999580383 | 13.439999580383 | 10607600 | 2.3809565000512 | 0.44842649797607 | ||
2024-12-04 | 13.380000114441 | 13.545000076294 | 13.229999542236 | 13.439999580383 | 13.439999580383 | 10607600 | 2.3809565000512 | 2.6785760535068 | ||
2024-12-05 | 3.1390139962752 | |||||||||
2024-12-05 | 13.800000190735 | 13.800000190735 | 13.345000267029 | 13.520000457764 | 13.520000457764 | 7287200 | -3.2971008508502 | -2.0289835442117 | ||
2024-12-05 | 13.800000190735 | 13.800000190735 | 13.345000267029 | 13.520000457764 | 13.520000457764 | 7287200 | -3.2971008508502 | -0.036983093725018 | ||
2024-12-06 | 13.515000343323 | 13.539999961853 | 13.25 | 13.409999847412 | 13.409999847412 | 8404800 | -2.1418017922456 | -0.77691818899969 | ||
2024-12-06 | -2.8260894053074 | |||||||||
2024-12-06 | 13.515000343323 | 13.539999961853 | 13.25 | 13.409999847412 | 13.409999847412 | 8404800 | -2.1418017922456 | 1.7151416743307 | ||
2024-12-09 | 1.7151416743307 | |||||||||
2024-12-09 | 13.640000343323 | 13.960000038147 | 13.404999732971 | 13.430000305176 | 13.430000305176 | 5422000 | -3.9756468743495 | -1.5395896837332 | ||
2024-12-09 | 13.640000343323 | 13.960000038147 | 13.404999732971 | 13.430000305176 | 13.430000305176 | 5422000 | -3.9756468743495 | -5.4355955273457 | ||
2024-12-10 | -6.8914993430904 | |||||||||
2024-12-10 | 12.699999809265 | 12.960000038147 | 12.60000038147 | 12.930000305176 | 12.930000305176 | 5654900 | 2.8571400458581 | 1.8110275540544 | ||
2024-12-10 | 12.699999809265 | 12.960000038147 | 12.60000038147 | 12.930000305176 | 12.930000305176 | 5654900 | 2.8571400458581 | 1.2374311186061 | ||
2024-12-11 | 13.090000152588 | 13.310000419617 | 12.510000228882 | 13.10000038147 | 13.10000038147 | 10421300 | 6.3948855003847 | 0.076395941675056 | ||
2024-12-11 | 3.149610852063 | |||||||||
2024-12-11 | 13.090000152588 | 13.310000419617 | 12.510000228882 | 13.10000038147 | 13.10000038147 | 10421300 | 6.3948855003847 | -0.38168083418982 | ||
2024-12-12 | -0.38168083418982 | |||||||||
2024-12-12 | 13.050000190735 | 13.180000305176 | 12.890000343323 | 13.119999885559 | 13.119999885559 | 8001900 | 2.2498056953369 | 0.53639612108141 | ||
2024-12-12 | 13.050000190735 | 13.180000305176 | 12.890000343323 | 13.119999885559 | 13.119999885559 | 8001900 | 2.2498056953369 | 0.19055314346541 | ||
2024-12-13 | 0.72797138421696 | |||||||||
2024-12-13 | 13.145000457764 | 13.425000190735 | 13.050000190735 | 13.140000343323 | 13.140000343323 | 11340700 | -2.7932960496999 | -0.038038145810526 | ||
2024-12-13 | 13.145000457764 | 13.425000190735 | 13.050000190735 | 13.140000343323 | 13.140000343323 | 11340700 | -2.7932960496999 | -0.76103789084406 | ||
2024-12-16 | 13.039999961853 | 13.079999923706 | 12.670000076294 | 12.85000038147 | 12.85000038147 | 7638900 | -3.1345554266329 | -1.4570520010669 | ||
2024-12-16 | 13.039999961853 | 13.079999923706 | 12.670000076294 | 12.85000038147 | 12.85000038147 | 7638900 | -3.1345554266329 | -0.23346837163344 | ||
2024-12-17 | -2.4724286924425 | |||||||||
2024-12-17 | 12.819999694824 | 13.22500038147 | 12.739999771118 | 12.989999771118 | 12.989999771118 | 8620900 | 3.806912237558 | 1.3260536688045 | ||
2024-12-17 | 1.3260536688045 | |||||||||
2024-12-17 | 12.819999694824 | 13.22500038147 | 12.739999771118 | 12.989999771118 | 12.989999771118 | 8620900 | 3.806912237558 | -1.0777474373765 | ||
2024-12-18 | 12.85000038147 | 12.880000114441 | 11.680000305176 | 11.909999847412 | 11.909999847412 | 14389700 | -9.3167686226936 | -7.3151790362056 | ||
2024-12-18 | -8.3140873189799 | |||||||||
2024-12-18 | 12.85000038147 | 12.880000114441 | 11.680000305176 | 11.909999847412 | 11.909999847412 | 14389700 | -9.3167686226936 | 1.8471895033367 | ||
2024-12-19 | 1.8471895033367 | |||||||||
2024-12-19 | 12.130000114441 | 12.270000457764 | 11.739999771118 | 12.10000038147 | 12.10000038147 | 8135400 | -4.3194838375915 | -0.24731848877294 | ||
2024-12-19 | -0.24731848877294 | |||||||||
2024-12-19 | 12.130000114441 | 12.270000457764 | 11.739999771118 | 12.10000038147 | 12.10000038147 | 8135400 | -4.3194838375915 | 0.74379500889439 | ||
2024-12-20 | 0.74379500889439 | |||||||||
2024-12-20 | 12.189999580383 | 12.340000152588 | 11.970000267029 | 12.180000305176 | 12.180000305176 | 10169600 | -2.9983782899831 | -0.082028511498977 | ||
2024-12-20 | 12.189999580383 | 12.340000152588 | 11.970000267029 | 12.180000305176 | 12.180000305176 | 10169600 | -2.9983782899831 | -1.6420423475233 | ||
2024-12-23 | -1.7227239161264 | |||||||||
2024-12-23 | 11.979999542236 | 12.159999847412 | 11.829999923706 | 12.140000343323 | 12.140000343323 | 5054700 | 2.7895175472045 | 1.3355660033402 | ||
2024-12-23 | 11.979999542236 | 12.159999847412 | 11.829999923706 | 12.140000343323 | 12.140000343323 | 5054700 | 2.7895175472045 | 0.41185531834065 | ||
2024-12-24 | 1.7529219212956 | |||||||||
2024-12-24 | 12.189999580383 | 12.289999961853 | 12.079999923706 | 12.119999885559 | 12.119999885559 | 1387800 | -1.7087065809503 | -0.57423869757031 | ||
2024-12-24 | 12.189999580383 | 12.289999961853 | 12.079999923706 | 12.119999885559 | 12.119999885559 | 1387800 | -1.7087065809503 | -0.41254283174077 | ||
2024-12-26 | -0.98441254872717 | |||||||||
2024-12-26 | 12.069999694824 | 12.25 | 11.989999771118 | 12.180000305176 | 12.180000305176 | 4300600 | 2.1684756784411 | 0.911355535483 | ||
2024-12-26 | 0.911355535483 | |||||||||
2024-12-26 | 12.069999694824 | 12.25 | 11.989999771118 | 12.180000305176 | 12.180000305176 | 4300600 | 2.1684756784411 | -0.32840690353702 | ||
2024-12-27 | 12.140000343323 | 12.22500038147 | 12.020000457764 | 12.079999923706 | 12.079999923706 | 4036100 | -1.6768909391348 | -0.49423737990009 | ||
2024-12-27 | 12.140000343323 | 12.22500038147 | 12.020000457764 | 12.079999923706 | 12.079999923706 | 4036100 | -1.6768909391348 | -0.66225102823934 | ||
2024-12-30 | 12 | 12 | 11.760000228882 | 11.779999732971 | 11.779999732971 | 5383700 | -1.9999980926514 | -1.8333355585734 | ||
2024-12-30 | -3.2840768652084 | |||||||||
2024-12-30 | 12 | 12 | 11.760000228882 | 11.779999732971 | 11.779999732971 | 5383700 | -1.9999980926514 | 0.59423302279549 | ||
2024-12-31 | 11.85000038147 | 11.97500038147 | 11.760000228882 | 11.85000038147 | 11.85000038147 | 6379100 | 1.8282325544507 | 0 | ||
2024-12-31 | 0.59423302279549 | |||||||||
2024-12-31 | 11.85000038147 | 11.97500038147 | 11.760000228882 | 11.85000038147 | 11.85000038147 | 6379100 | 1.8282325544507 | -0.92827516295758 | ||
2025-01-02 | -0.92827516295758 | |||||||||
2025-01-02 | 11.739999771118 | 12.064999580383 | 11.670000076294 | 11.810000419617 | 11.810000419617 | 4605200 | 3.3847429435047 | 0.59625766493407 | ||
2025-01-02 | 11.739999771118 | 12.064999580383 | 11.670000076294 | 11.810000419617 | 11.810000419617 | 4605200 | 3.3847429435047 | 0.16934380506994 | ||
2025-01-03 | 0.76661119542184 | |||||||||
2025-01-03 | 11.829999923706 | 11.880000114441 | 11.430000305176 | 11.460000038147 | 11.460000038147 | 4875400 | -3.7878771458776 | -3.127640641972 | ||
2025-01-03 | -3.127640641972 | |||||||||
2025-01-03 | 11.829999923706 | 11.880000114441 | 11.430000305176 | 11.460000038147 | 11.460000038147 | 4875400 | -3.7878771458776 | 1.7451990279179 | ||
2025-01-06 | 1.7451990279179 | |||||||||
2025-01-06 | 11.659999847412 | 11.829999923706 | 11.369999885559 | 11.39999961853 | 11.39999961853 | 9802200 | -3.8884196205714 | -2.2298476182188 | ||
2025-01-06 | -2.2298476182188 | |||||||||
2025-01-06 | 11.659999847412 | 11.829999923706 | 11.369999885559 | 11.39999961853 | 11.39999961853 | 9802200 | -3.8884196205714 | 1.7543927160696 | ||
2025-01-07 | 1.7543927160696 | |||||||||
2025-01-07 | 11.60000038147 | 11.659999847412 | 11.14999961853 | 11.239999771118 | 11.239999771118 | 10532600 | -4.3739299790388 | -3.1034534354554 | ||
2025-01-07 | 11.60000038147 | 11.659999847412 | 11.14999961853 | 11.239999771118 | 11.239999771118 | 10532600 | -4.3739299790388 | -2.0462593142335 | ||
2025-01-08 | -5.086208044703 | |||||||||
2025-01-08 | 11.010000228882 | 11.180000305176 | 10.819999694824 | 11.050000190735 | 11.050000190735 | 8679300 | 3.3271776386812 | 0.36330573134866 | ||
2025-01-08 | 11.010000228882 | 11.180000305176 | 10.819999694824 | 11.050000190735 | 11.050000190735 | 8679300 | 3.3271776386812 | 0.63348139018957 | ||
2025-01-10 | 11.119999885559 | 11.288999557495 | 11.02499961853 | 11.159999847412 | 11.159999847412 | 5541300 | 2.3945573523751 | 0.35971189086947 | ||
2025-01-10 | 1.3623943270845 | |||||||||
2025-01-10 | 11.119999885559 | 11.288999557495 | 11.02499961853 | 11.159999847412 | 11.159999847412 | 5541300 | 2.3945573523751 | -1.0752678064499 | ||
2025-01-13 | -1.0752678064499 | |||||||||
2025-01-13 | 11.039999961853 | 11.555000305176 | 11 | 11.550000190735 | 11.550000190735 | 7337300 | 5.0454573197798 | 4.6195673065585 | ||
2025-01-13 | 11.039999961853 | 11.555000305176 | 11 | 11.550000190735 | 11.550000190735 | 7337300 | 5.0454573197798 | 0.17315587670206 | ||
2025-01-14 | 4.8007222355301 | |||||||||
2025-01-14 | 11.569999694824 | 11.635999679565 | 11.145000457764 | 11.409999847412 | 11.409999847412 | 9844600 | -4.219656542824 | -1.3828854937972 | ||
2025-01-14 | -1.3828854937972 | |||||||||
2025-01-14 | 11.569999694824 | 11.635999679565 | 11.145000457764 | 11.409999847412 | 11.409999847412 | 9844600 | -4.219656542824 | 1.7528467304099 | ||
2025-01-15 | 11.609999656677 | 11.930000305176 | 11.609999656677 | 11.920000076294 | 11.920000076294 | 6449800 | 2.756250283905 | 2.6701156656659 | ||
2025-01-15 | 4.4697654312196 | |||||||||
2025-01-15 | 11.609999656677 | 11.930000305176 | 11.609999656677 | 11.920000076294 | 11.920000076294 | 6449800 | 2.756250283905 | -0.16778907412466 | ||
2025-01-16 | -0.16778907412466 | |||||||||
2025-01-16 | 11.89999961853 | 12.109999656677 | 11.64999961853 | 11.989999771118 | 11.989999771118 | 5746100 | 3.9484983108094 | 0.75630382750387 | ||
2025-01-16 | 11.89999961853 | 12.109999656677 | 11.64999961853 | 11.989999771118 | 11.989999771118 | 5746100 | 3.9484983108094 | 1.0008330929925 | ||
2025-01-17 | 1.7647062594856 | |||||||||
2025-01-17 | 12.109999656677 | 12.145000457764 | 11.89999961853 | 11.989999771118 | 11.989999771118 | 4340900 | -2.0172979003618 | -0.99091568093411 | ||
2025-01-17 | -0.99091568093411 | |||||||||
2025-01-17 | 12.109999656677 | 12.145000457764 | 11.89999961853 | 11.989999771118 | 11.989999771118 | 4340900 | -2.0172979003618 | 0.25021423868392 | ||
2025-01-21 | 0.25021423868392 | |||||||||
2025-01-21 | 12.020000457764 | 12.069999694824 | 10.89999961853 | 11.409999847412 | 11.409999847412 | 26210600 | -9.6934557239107 | -5.0748800925175 | ||
2025-01-21 | -5.0748800925175 | |||||||||
2025-01-21 | 12.020000457764 | 12.069999694824 | 10.89999961853 | 11.409999847412 | 11.409999847412 | 26210600 | -9.6934557239107 | 1.8404911564885 | ||
2025-01-22 | 11.619999885559 | 12.170000076294 | 11.470000267029 | 12.079999923706 | 12.079999923706 | 11091900 | 6.1028752656382 | 3.958692277774 | ||
2025-01-22 | 11.619999885559 | 12.170000076294 | 11.470000267029 | 12.079999923706 | 12.079999923706 | 11091900 | 6.1028752656382 | 0.66225102823934 | ||
2025-01-23 | 12.159999847412 | 12.35000038147 | 12 | 12.199999809265 | 12.199999809265 | 8466100 | 2.9166698455811 | 0.32894705884015 | ||
2025-01-23 | 12.159999847412 | 12.35000038147 | 12 | 12.199999809265 | 12.199999809265 | 8466100 | 2.9166698455811 | 3.2786932660508 | ||
2025-01-24 | 12.60000038147 | 12.869999885559 | 12.501999855042 | 12.789999961853 | 12.789999961853 | 8162400 | 2.9435293135856 | 1.507933131992 | ||
2025-01-24 | 12.60000038147 | 12.869999885559 | 12.501999855042 | 12.789999961853 | 12.789999961853 | 8162400 | 2.9435293135856 | 0.46911977948128 | ||
2025-01-27 | 12.85000038147 | 13.170000076294 | 12.75 | 13.140000343323 | 13.140000343323 | 6129200 | 3.2941182454427 | 2.2568089746614 | ||
2025-01-27 | 15.162143024069 | |||||||||
2025-01-27 | 12.85000038147 | 13.170000076294 | 12.75 | 13.140000343323 | 13.140000343323 | 6129200 | 3.2941182454427 | -0.076105240643454 | ||
2025-01-28 | -0.076105240643454 | |||||||||
2025-01-28 | 13.130000114441 | 13.380000114441 | 13.039999961853 | 13.300000190735 | 13.300000190735 | 6388700 | 2.6073631409703 | 1.2947454288821 | ||
2025-01-28 | 1.2947454288821 | |||||||||
2025-01-28 | 13.130000114441 | 13.380000114441 | 13.039999961853 | 13.300000190735 | 13.300000190735 | 6388700 | 2.6073631409703 | -0.451130968092 | ||
2025-01-29 | -0.451130968092 | |||||||||
2025-01-29 | 13.239999771118 | 13.390000343323 | 13.210000038147 | 13.310000419617 | 13.310000419617 | 6090000 | 1.362606394065 | 0.52870581350941 | ||
2025-01-29 | 13.239999771118 | 13.390000343323 | 13.210000038147 | 13.310000419617 | 13.310000419617 | 6090000 | 1.362606394065 | 1.5026281214114 | ||
2025-01-30 | 13.510000228882 | 14.128999710083 | 13.5 | 14 | 14 | 7292600 | 4.659257111726 | 3.6269412495689 | ||
2025-01-30 | 5.7401830968283 | |||||||||
2025-01-30 | 13.510000228882 | 14.128999710083 | 13.5 | 14 | 14 | 7292600 | 4.659257111726 | -0.21428380693708 | ||
2025-01-31 | 13.970000267029 | 14.090000152588 | 13.574999809265 | 13.64999961853 | 13.64999961853 | 5662100 | -3.6550769179954 | -2.2906273613593 | ||
2025-01-31 | 13.970000267029 | 14.090000152588 | 13.574999809265 | 13.64999961853 | 13.64999961853 | 5662100 | -3.6550769179954 | -3.0036619697448 | ||
2025-02-03 | -5.4285730634417 | |||||||||
2025-02-03 | 13.239999771118 | 13.859999656677 | 13.145000457764 | 13.810000419617 | 13.810000419617 | 4632800 | 5.4393242602839 | 4.3051409241104 | ||
2025-02-03 | 4.3051409241104 | |||||||||
2025-02-03 | 13.239999771118 | 13.859999656677 | 13.145000457764 | 13.810000419617 | 13.810000419617 | 4632800 | 5.4393242602839 | -0.5068837535957 | ||
2025-02-04 | -0.5068837535957 | |||||||||
2025-02-04 | 13.739999771118 | 14.140000343323 | 13.670000076294 | 14 | 14 | 5011600 | 3.4381877425434 | 1.8922869957273 | ||
2025-02-04 | 1.8922869957273 | |||||||||
2025-02-04 | 13.739999771118 | 14.140000343323 | 13.670000076294 | 14 | 14 | 5011600 | 3.4381877425434 | -0.71428843906948 | ||
2025-02-05 | -0.71428843906948 | |||||||||
2025-02-05 | 13.89999961853 | 14.055000305176 | 13.770000457764 | 13.949999809265 | 13.949999809265 | 6876200 | 2.0697155986761 | 0.35971361228102 | ||
2025-02-05 | 13.89999961853 | 14.055000305176 | 13.770000457764 | 13.949999809265 | 13.949999809265 | 6876200 | 2.0697155986761 | 0.78853485201127 | ||
2025-02-06 | 14.060000419617 | 14.324999809265 | 13.920000076294 | 14.14999961853 | 14.14999961853 | 4038100 | 2.9094808243638 | 0.64010808127719 | ||
2025-02-06 | 14.060000419617 | 14.324999809265 | 13.920000076294 | 14.14999961853 | 14.14999961853 | 4038100 | 2.9094808243638 | 0.14134599507325 | ||
2025-02-07 | 1.9424493897376 | |||||||||
2025-02-07 | 14.170000076294 | 14.310000419617 | 13.77499961853 | 13.930000305176 | 13.930000305176 | 3675000 | -3.7386497931406 | -1.6937175005361 | ||
2025-02-07 | -1.6937175005361 | |||||||||
2025-02-07 | 14.170000076294 | 14.310000419617 | 13.77499961853 | 13.930000305176 | 13.930000305176 | 3675000 | -3.7386497931406 | 1.2921704778038 | ||
2025-02-10 | 14.109999656677 | 14.204999923706 | 13.939999580383 | 14.140000343323 | 14.140000343323 | 3206000 | 1.9010068242446 | 0.21262003809697 | ||
2025-02-10 | 14.109999656677 | 14.204999923706 | 13.939999580383 | 14.140000343323 | 14.140000343323 | 3206000 | 1.9010068242446 | 0.1768006925267 | ||
2025-02-11 | 14.164999961853 | 14.364999771118 | 13.989999771118 | 14.25 | 14.25 | 4690500 | 2.6804861053263 | 0.60007086746121 | ||
2025-02-11 | 2.2971980460425 | |||||||||
2025-02-11 | 14.164999961853 | 14.364999771118 | 13.989999771118 | 14.25 | 14.25 | 4690500 | 2.6804861053263 | -1.1228059467516 | ||
2025-02-12 | -1.1228059467516 | |||||||||
2025-02-12 | 14.090000152588 | 14.329999923706 | 14.010000228882 | 14.319999694824 | 14.319999694824 | 5765200 | 2.2840805824152 | 1.6323601117498 | ||
2025-02-12 | 1.6323601117498 | |||||||||
2025-02-12 | 14.090000152588 | 14.329999923706 | 14.010000228882 | 14.319999694824 | 14.319999694824 | 5765200 | 2.2840805824152 | -0.13966134438246 | ||
2025-02-13 | -0.13966134438246 | |||||||||
2025-02-13 | 14.300000190735 | 14.444999694824 | 14.164999961853 | 14.340000152588 | 14.340000152588 | 2749900 | 1.9767012617384 | 0.27972000922729 | ||
2025-02-13 | 14.300000190735 | 14.444999694824 | 14.164999961853 | 14.340000152588 | 14.340000152588 | 2749900 | 1.9767012617384 | 1.6736385534477 | ||
2025-02-14 | 14.579999923706 | 15.050000190735 | 14.510000228882 | 14.739999771118 | 14.739999771118 | 8523500 | 3.7215710085116 | 1.0973926491725 | ||
2025-02-14 | 3.0769201015003 | |||||||||
2025-02-14 | 14.579999923706 | 15.050000190735 | 14.510000228882 | 14.739999771118 | 14.739999771118 | 8523500 | 3.7215710085116 | -0.13568184803193 | ||
2025-02-18 | -0.13568184803193 | |||||||||
2025-02-18 | 14.720000267029 | 15.180000305176 | 14.720000267029 | 15.020000457764 | 15.020000457764 | 8251900 | 3.1250002024614 | 2.0380447370428 | ||
2025-02-18 | 14.720000267029 | 15.180000305176 | 14.720000267029 | 15.020000457764 | 15.020000457764 | 8251900 | 3.1250002024614 | 1.6311576437566 | ||
2025-02-19 | 3.7024461033108 | |||||||||
2025-02-19 | 15.265000343323 | 15.265000343323 | 14.539999961853 | 14.829999923706 | 14.829999923706 | 4988100 | -4.7494291854822 | -2.8496587607807 | ||
2025-02-19 | -2.8496587607807 | |||||||||
2025-02-19 | 15.265000343323 | 15.265000343323 | 14.539999961853 | 14.829999923706 | 14.829999923706 | 4988100 | -4.7494291854822 | 0.67431140919882 | ||
2025-02-20 | 14.930000305176 | 15.425000190735 | 14.845000267029 | 15.050000190735 | 15.050000190735 | 6970500 | 3.9070388229918 | 0.80375005429492 | ||
2025-02-20 | 1.4834812418113 | |||||||||
2025-02-20 | 14.930000305176 | 15.425000190735 | 14.845000267029 | 15.050000190735 | 15.050000190735 | 6970500 | 3.9070388229918 | -0.13289340538337 | ||
2025-02-21 | 15.029999732971 | 15.060000419617 | 14.630000114441 | 14.64999961853 | 14.64999961853 | 4774100 | -2.8552476307748 | -2.5282775861088 | ||
2025-02-21 | 15.029999732971 | 15.060000419617 | 14.630000114441 | 14.64999961853 | 14.64999961853 | 4774100 | -2.8552476307748 | -0.40955267921299 | ||
2025-02-24 | 14.590000152588 | 14.939999580383 | 14.539999961853 | 14.560000419617 | 14.560000419617 | 4632500 | -2.677373693206 | -0.20561845549995 | ||
2025-02-24 | -3.2558123914166 | |||||||||
2025-02-24 | 14.590000152588 | 14.939999580383 | 14.539999961853 | 14.560000419617 | 14.560000419617 | 4632500 | -2.677373693206 | 0.54945000961861 | ||
2025-02-25 | 14.640000343323 | 14.854999542236 | 14.484999656677 | 14.720000267029 | 14.720000267029 | 4062400 | 2.554365856602 | 0.54644755348343 | ||
2025-02-25 | 14.640000343323 | 14.854999542236 | 14.484999656677 | 14.720000267029 | 14.720000267029 | 4062400 | 2.554365856602 | 0.54347773270933 | ||
2025-02-26 | 1.6483500288558 | |||||||||
2025-02-26 | 14.800000190735 | 15.02499961853 | 14.609999656677 | 14.680000305176 | 14.680000305176 | 5243900 | -2.7620630441894 | -0.81081002711206 | ||
2025-02-26 | -0.81081002711206 | |||||||||
2025-02-26 | 14.800000190735 | 15.02499961853 | 14.609999656677 | 14.680000305176 | 14.680000305176 | 5243900 | -2.7620630441894 | 0 | ||
2025-02-27 | 0 | |||||||||
2025-02-27 | 14.680000305176 | 14.89999961853 | 14.385000228882 | 14.5 | 14.5 | 4804000 | -3.456371831097 | -1.2261600915112 | ||
2025-02-27 | 14.680000305176 | 14.89999961853 | 14.385000228882 | 14.5 | 14.5 | 4804000 | -3.456371831097 | -2.2068944470636 | ||
2025-02-28 | 14.180000305176 | 14.5 | 14 | 14.14999961853 | 14.14999961853 | 7664100 | -3.448275862069 | -0.21157042313008 | ||
2025-02-28 | -3.6103588258009 | |||||||||
2025-02-28 | 14.180000305176 | 14.5 | 14 | 14.14999961853 | 14.14999961853 | 7664100 | -3.448275862069 | 1.1307477413419 | ||
2025-03-03 | 1.1307477413419 | |||||||||
2025-03-03 | 14.310000419617 | 14.460000038147 | 13.930000305176 | 14.010000228882 | 14.010000228882 | 4039600 | -3.6652816844606 | -2.0964373301039 | ||
2025-03-03 | 14.310000419617 | 14.460000038147 | 13.930000305176 | 14.010000228882 | 14.010000228882 | 4039600 | -3.6652816844606 | -0.8565302184057 | ||
2025-03-04 | -2.9350109292673 | |||||||||
2025-03-04 | 13.890000343323 | 14.239999771118 | 13.654999732971 | 14.060000419617 | 14.060000419617 | 5533400 | 4.2841453649716 | 1.2239026068539 | ||
2025-03-04 | 13.890000343323 | 14.239999771118 | 13.654999732971 | 14.060000419617 | 14.060000419617 | 5533400 | 4.2841453649716 | 0.85348422459259 | ||
2025-03-05 | 14.180000305176 | 14.385000228882 | 14.060000419617 | 14.35000038147 | 14.35000038147 | 3740000 | 2.3115206227995 | 1.1988721624491 | ||
2025-03-05 | 3.3117352539743 | |||||||||
2025-03-05 | 14.180000305176 | 14.385000228882 | 14.060000419617 | 14.35000038147 | 14.35000038147 | 3740000 | 2.3115206227995 | -0.17422001073166 | ||
2025-03-06 | -0.17422001073166 | |||||||||
2025-03-06 | 14.324999809265 | 14.670000076294 | 14.279999732971 | 14.550000190735 | 14.550000190735 | 4034800 | 2.7310948922659 | 1.5706833121506 | ||
2025-03-06 | 14.324999809265 | 14.670000076294 | 14.279999732971 | 14.550000190735 | 14.550000190735 | 4034800 | 2.7310948922659 | 0 | ||
2025-03-07 | 14.550000190735 | 15.430000305176 | 14.529999732971 | 15.430000305176 | 15.430000305176 | 8505400 | 6.1940852632112 | 6.048110672887 | ||
2025-03-07 | 7.713790650077 | |||||||||
2025-03-07 | 14.550000190735 | 15.430000305176 | 14.529999732971 | 15.430000305176 | 15.430000305176 | 8505400 | 6.1940852632112 | -1.0369400145666 | ||
2025-03-10 | 15.270000457764 | 15.470000267029 | 14.994999885559 | 15.14999961853 | 15.14999961853 | 10472300 | -3.0704613656801 | -0.78586008929938 | ||
2025-03-10 | 15.270000457764 | 15.470000267029 | 14.994999885559 | 15.14999961853 | 15.14999961853 | 10472300 | -3.0704613656801 | -0.13200993130649 | ||
2025-03-11 | 15.130000114441 | 15.180000305176 | 14.680000305176 | 14.960000038147 | 14.960000038147 | 7044400 | -3.2938075754157 | -1.1235960013754 | ||
2025-03-11 | 15.130000114441 | 15.180000305176 | 14.680000305176 | 14.960000038147 | 14.960000038147 | 7044400 | -3.2938075754157 | -1.2032105930267 | ||
2025-03-12 | 14.779999732971 | 15.010000228882 | 13.460000038147 | 14.140000343323 | 14.140000343323 | 28559900 | -10.326450147232 | -4.3301718620517 | ||
2025-03-12 | 14.779999732971 | 15.010000228882 | 13.460000038147 | 14.140000343323 | 14.140000343323 | 28559900 | -10.326450147232 | -0.77793923395134 | ||
2025-03-13 | 14.029999732971 | 14.204999923706 | 13.675000190735 | 13.890000343323 | 13.890000343323 | 17141600 | -3.7310787456373 | -0.99785739353531 | ||
2025-03-13 | -9.9805569111781 | |||||||||
2025-03-13 | 14.029999732971 | 14.204999923706 | 13.675000190735 | 13.890000343323 | 13.890000343323 | 17141600 | -3.7310787456373 | 1.5838683075357 | ||
2025-03-14 | 14.109999656677 | 14.770000457764 | 14.069999694824 | 14.670000076294 | 14.670000076294 | 22710848 | 4.9751299084744 | 3.9688195127042 | ||
2025-03-14 | 5.6155486946849 |
XP Inc. is a Stock listed on the NasdaqGS, trading under the symbol XP. The asset is currently priced at 14.67 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the NasdaqGS, XP Inc. had recently a daily price range from 14.07 to 14.77 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, XP Inc. has seen price movements ranging from 14.07 to 14.77 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 NasdaqGS.
Traded on the NasdaqGS, XP Inc. is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 14.67 USD and a daily range that has varied between 14.07 and 14.77 USD.
As a listed Stock on the NasdaqGS, XP continues to play a role in daily market activities. Its current price of 14.67 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, XP Inc. remains a noteworthy Stock on the NasdaqGS. Its recent price of 14.67 USD, combined with daily highs and lows ranging from 14.07 to 14.77 USD, offers a view of its activity on the exchange.