From to
Safran share in euros and in volume
Safran share in euros and in volume
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
10/10/2022 | 98.73 | 100.24 | 98.52 | 99.13 | 536028 |
11/10/2022 | 98.74 | 99.62 | 98.32 | 98.82 | 681414 |
12/10/2022 | 98.82 | 99.53 | 96.71 | 97.32 | 785823 |
13/10/2022 | 97.15 | 102.96 | 96.87 | 102.04 | 1425680 |
14/10/2022 | 104.04 | 105.38 | 102.24 | 102.24 | 1003143 |
17/10/2022 | 103.42 | 106.3 | 103.1 | 105.56 | 685099 |
18/10/2022 | 107.6 | 107.98 | 105.86 | 106.84 | 692022 |
19/10/2022 | 108.18 | 108.9 | 105.26 | 106.04 | 719763 |
20/10/2022 | 105.66 | 107.52 | 105.4 | 107.5 | 764276 |
21/10/2022 | 106.34 | 108.36 | 106.08 | 108.14 | 805853 |
24/10/2022 | 108.6 | 111.14 | 107.64 | 109.48 | 947546 |
25/10/2022 | 109.46 | 110.66 | 107.76 | 110.34 | 909948 |
26/10/2022 | 110.2 | 112.86 | 110.1 | 112 | 1088989 |
27/10/2022 | 111.74 | 112.48 | 110.4 | 111.06 | 1086147 |
28/10/2022 | 110.36 | 114.52 | 109.18 | 113.7 | 1321183 |
31/10/2022 | 112 | 113.62 | 110.72 | 112.72 | 859646 |
01/11/2022 | 114.4 | 115.42 | 113.04 | 113.42 | 557763 |
02/11/2022 | 113.9 | 114.02 | 110.76 | 111.34 | 935708 |
03/11/2022 | 111.02 | 112.48 | 110.74 | 112.08 | 637479 |
04/11/2022 | 112.7 | 115.12 | 111.3 | 113.6 | 1069092 |
07/11/2022 | 113.26 | 114.58 | 112.26 | 113.34 | 578392 |
08/11/2022 | 113.34 | 113.66 | 112.52 | 113.5 | 564879 |
09/11/2022 | 113.76 | 114.54 | 113.06 | 114 | 581400 |
10/11/2022 | 113.5 | 115.2 | 111.54 | 112.2 | 1203424 |
11/11/2022 | 112.48 | 113.38 | 110.42 | 110.8 | 990253 |
14/11/2022 | 110.6 | 111.3 | 108.74 | 109.34 | 801109 |
15/11/2022 | 109.78 | 111.94 | 109.44 | 111.7 | 855562 |
16/11/2022 | 111.9 | 113.98 | 111.28 | 112.26 | 759182 |
17/11/2022 | 112.7 | 112.74 | 110.74 | 112.34 | 920616 |
18/11/2022 | 113.6 | 115.14 | 112.94 | 114.74 | 935715 |
21/11/2022 | 114.14 | 115.38 | 113.88 | 114.74 | 567556 |
22/11/2022 | 115.5 | 115.92 | 114.1 | 115.56 | 675446 |
23/11/2022 | 115.88 | 116.48 | 115.28 | 116.38 | 636572 |
24/11/2022 | 116.08 | 116.82 | 115.58 | 116.44 | 548134 |
25/11/2022 | 115.92 | 117.62 | 115.92 | 117.22 | 740113 |
28/11/2022 | 116.48 | 117.62 | 115.16 | 115.3 | 835031 |
29/11/2022 | 115.48 | 116.92 | 115.4 | 116.5 | 737347 |
30/11/2022 | 117.5 | 118.06 | 116.76 | 117.42 | 1177144 |
01/12/2022 | 118.2 | 118.26 | 115.1 | 116.54 | 686755 |
02/12/2022 | 116.48 | 117.64 | 116.2 | 117.16 | 583807 |
05/12/2022 | 117.4 | 118.04 | 115.5 | 116.6 | 527739 |
06/12/2022 | 115.9 | 117.4 | 115.78 | 116.1 | 623592 |
07/12/2022 | 115.68 | 117.14 | 115.32 | 115.94 | 732899 |
08/12/2022 | 116.34 | 117.24 | 115.98 | 116.78 | 427906 |
09/12/2022 | 117.22 | 117.54 | 115.56 | 117.18 | 446294 |
12/12/2022 | 116.28 | 118.1 | 116.22 | 117.1 | 501052 |
13/12/2022 | 117.68 | 118.52 | 116.26 | 118.1 | 792406 |
14/12/2022 | 117.94 | 119.28 | 117.02 | 118.16 | 599213 |
15/12/2022 | 117.44 | 118.46 | 115.92 | 115.92 | 856625 |
16/12/2022 | 116.04 | 117.14 | 114.56 | 115.82 | 1209674 |
19/12/2022 | 116 | 117.12 | 115.98 | 116.58 | 469906 |
20/12/2022 | 115.32 | 117.44 | 114.96 | 116.9 | 500747 |
21/12/2022 | 117.5 | 119.98 | 117.14 | 119.54 | 589494 |
22/12/2022 | 119.62 | 120.1 | 117.6 | 117.88 | 551859 |
23/12/2022 | 117.9 | 118.16 | 116.64 | 117.56 | 316143 |
27/12/2022 | 118.58 | 119.36 | 118.24 | 119.36 | 289808 |
28/12/2022 | 118.9 | 119.56 | 117.86 | 117.98 | 344929 |
29/12/2022 | 117.72 | 118.08 | 116.88 | 118.02 | 291863 |
30/12/2022 | 117 | 117.32 | 116.28 | 116.92 | 414433 |
02/01/2023 | 117.74 | 118.68 | 117.28 | 118.54 | 375130 |
03/01/2023 | 118.06 | 120.32 | 117.84 | 118 | 601931 |
04/01/2023 | 118.48 | 119.28 | 116.6 | 119 | 749997 |
05/01/2023 | 119 | 120.08 | 118.6 | 118.8 | 539669 |
06/01/2023 | 121 | 122.4 | 120.1 | 122.4 | 724545 |
09/01/2023 | 122.54 | 123.18 | 120.76 | 122.14 | 804193 |
10/01/2023 | 122.5 | 122.84 | 120.64 | 121.84 | 512892 |
11/01/2023 | 122.08 | 123.66 | 121.26 | 123.1 | 922361 |
12/01/2023 | 123.66 | 126.82 | 123.56 | 125.24 | 875901 |
13/01/2023 | 125.58 | 127.68 | 125.26 | 126.54 | 525960 |
16/01/2023 | 126.76 | 127.7 | 126.5 | 126.7 | 420067 |
17/01/2023 | 126.7 | 129.24 | 126.62 | 127.98 | 597020 |
18/01/2023 | 128.08 | 131.04 | 128.08 | 129.3 | 948356 |
19/01/2023 | 129.02 | 129.52 | 126.84 | 127.22 | 998367 |
20/01/2023 | 127.9 | 129.7 | 127.54 | 129.42 | 732425 |
23/01/2023 | 129.5 | 131.78 | 129.28 | 131.38 | 668822 |
24/01/2023 | 131.02 | 132.66 | 129.48 | 131.28 | 952115 |
25/01/2023 | 131.84 | 133.1 | 129.94 | 130.3 | 1092254 |
26/01/2023 | 131.4 | 132.48 | 130.84 | 132 | 749955 |
27/01/2023 | 132.5 | 133.18 | 131.78 | 132.2 | 906967 |
30/01/2023 | 131.58 | 132.54 | 130.98 | 131.8 | 800830 |
31/01/2023 | 131.38 | 132.2 | 130.94 | 131.8 | 802718 |
01/02/2023 | 132.42 | 132.6 | 131.24 | 131.4 | 836434 |
02/02/2023 | 131.76 | 132.88 | 131.08 | 132.64 | 790112 |
03/02/2023 | 132.12 | 132.5 | 130.26 | 132.4 | 1115180 |
06/02/2023 | 132.02 | 132.1 | 129.78 | 130.76 | 725453 |
07/02/2023 | 131.24 | 131.24 | 129.02 | 129.4 | 685186 |
08/02/2023 | 130.24 | 131.14 | 129.82 | 130.18 | 588855 |
09/02/2023 | 130.78 | 131.8 | 130.76 | 130.9 | 465094 |
10/02/2023 | 131.3 | 131.98 | 129.5 | 129.98 | 772644 |
13/02/2023 | 130.54 | 132.76 | 130.54 | 132.56 | 556215 |
14/02/2023 | 132.4 | 132.56 | 129.42 | 129.76 | 1079555 |
15/02/2023 | 129.92 | 132.54 | 129.9 | 132.32 | 639334 |
16/02/2023 | 133.22 | 134.48 | 132.94 | 134.1 | 669429 |
17/02/2023 | 133.28 | 137.26 | 132.5 | 136.86 | 941270 |
20/02/2023 | 137.1 | 137.58 | 133.76 | 134.78 | 651372 |
21/02/2023 | 134.1 | 135.46 | 133.3 | 134.36 | 627208 |
22/02/2023 | 134.14 | 134.52 | 132.8 | 134.14 | 639609 |
23/02/2023 | 134.58 | 135.68 | 133.96 | 134.84 | 616982 |
24/02/2023 | 135.38 | 136.3 | 133.3 | 133.3 | 1672129 |
27/02/2023 | 134.2 | 135.86 | 134.14 | 134.9 | 596344 |
28/02/2023 | 134.22 | 134.66 | 133.2 | 133.96 | 899232 |
01/03/2023 | 133.74 | 134.42 | 133.34 | 133.96 | 607407 |
02/03/2023 | 133.1 | 133.92 | 132.44 | 133.78 | 650845 |
03/03/2023 | 134.1 | 135.64 | 134.1 | 135.22 | 498756 |
06/03/2023 | 135.74 | 136.88 | 135.3 | 135.78 | 459728 |
07/03/2023 | 136.3 | 136.58 | 135.38 | 135.78 | 532625 |
08/03/2023 | 135.64 | 136.04 | 134.26 | 134.44 | 697648 |
09/03/2023 | 134.34 | 136.4 | 133.92 | 135.92 | 478343 |
10/03/2023 | 133.46 | 134.3 | 132.34 | 133.44 | 766391 |
13/03/2023 | 133.66 | 133.9 | 127.8 | 128.6 | 1092160 |
14/03/2023 | 128.5 | 133.68 | 128.4 | 133.14 | 845601 |
15/03/2023 | 132.52 | 132.52 | 127.08 | 127.14 | 1144645 |
16/03/2023 | 128.78 | 131.72 | 127.26 | 130.92 | 1006160 |
17/03/2023 | 132.56 | 133.18 | 127.9 | 128.38 | 1153594 |
20/03/2023 | 127.8 | 130.82 | 125.16 | 130.38 | 901987 |
21/03/2023 | 132 | 135.38 | 131.86 | 134.14 | 995541 |
22/03/2023 | 134.34 | 135.12 | 133.22 | 134.84 | 416511 |
23/03/2023 | 134.74 | 134.84 | 133.24 | 134.7 | 586883 |
24/03/2023 | 134.02 | 134.02 | 132 | 133.3 | 947272 |
27/03/2023 | 134.7 | 135.64 | 134.26 | 135.14 | 612419 |
28/03/2023 | 136.24 | 136.42 | 133.84 | 135.04 | 422433 |
29/03/2023 | 135.74 | 137.46 | 135.18 | 137.46 | 817909 |
30/03/2023 | 138 | 138.38 | 136.96 | 136.96 | 618527 |
31/03/2023 | 137.08 | 137.62 | 136.54 | 136.54 | 779246 |
03/04/2023 | 136.82 | 136.82 | 133.72 | 135.48 | 696491 |
04/04/2023 | 136.64 | 136.96 | 135.58 | 135.68 | 586997 |
05/04/2023 | 135.92 | 136.38 | 134.64 | 134.7 | 581929 |
06/04/2023 | 135.2 | 136.42 | 135.14 | 136.42 | 736217 |
11/04/2023 | 137.46 | 137.46 | 136.54 | 137 | 735071 |
12/04/2023 | 136.94 | 137.74 | 136.7 | 137.46 | 707810 |
13/04/2023 | 137.18 | 138.66 | 137.18 | 138.02 | 724089 |
14/04/2023 | 138.08 | 138.42 | 136.64 | 136.9 | 872521 |
17/04/2023 | 137.3 | 139.9 | 137.26 | 139.9 | 854043 |
18/04/2023 | 142.02 | 142.96 | 140.94 | 141.7 | 768255 |
19/04/2023 | 141.74 | 142.48 | 141 | 142.36 | 715331 |
20/04/2023 | 142.14 | 143.22 | 141.8 | 142.78 | 693069 |
21/04/2023 | 142.78 | 143.68 | 141.88 | 142.46 | 767765 |
24/04/2023 | 142.26 | 143.58 | 142.26 | 142.42 | 584192 |
25/04/2023 | 142.18 | 142.42 | 141.08 | 142.06 | 831861 |
26/04/2023 | 142.06 | 142.5 | 136.98 | 139.76 | 1029513 |
27/04/2023 | 139.94 | 141.34 | 139.34 | 140.1 | 602368 |
28/04/2023 | 141.38 | 141.86 | 139.5 | 140.94 | 641794 |
02/05/2023 | 140.86 | 141.14 | 138.76 | 138.86 | 840565 |
03/05/2023 | 139.48 | 140.66 | 139.32 | 139.58 | 673236 |
04/05/2023 | 139.3 | 139.5 | 137.16 | 137.3 | 970277 |
05/05/2023 | 138.68 | 139.12 | 136.14 | 137.7 | 806837 |
08/05/2023 | 137.8 | 137.9 | 137.16 | 137.44 | 397680 |
09/05/2023 | 137.9 | 138.2 | 136.68 | 137.5 | 603195 |
10/05/2023 | 137.98 | 139.36 | 137.96 | 138.98 | 490824 |
11/05/2023 | 139.06 | 140.86 | 137.78 | 139.48 | 526064 |
12/05/2023 | 139.48 | 140.94 | 139.48 | 140 | 471684 |
15/05/2023 | 140.4 | 140.64 | 139.02 | 139.64 | 353196 |
16/05/2023 | 139.64 | 142.7 | 139.5 | 142.4 | 628668 |
17/05/2023 | 142.32 | 144.84 | 142 | 143.86 | 429515 |
18/05/2023 | 144.52 | 145.52 | 142.28 | 143.2 | 448039 |
19/05/2023 | 143.24 | 143.58 | 142.26 | 143.14 | 519998 |
22/05/2023 | 143.74 | 144.6 | 142.82 | 143.36 | 429025 |
23/05/2023 | 143.66 | 143.66 | 139.88 | 139.88 | 480412 |
24/05/2023 | 137.96 | 138 | 135.9 | 136.58 | 930399 |
25/05/2023 | 136.92 | 138.08 | 136 | 137.14 | 442348 |
26/05/2023 | 137.74 | 139.4 | 136.66 | 139.06 | 463863 |
29/05/2023 | 140.2 | 140.28 | 138.54 | 139.18 | 264168 |
30/05/2023 | 137.76 | 138.22 | 136.9 | 137.76 | 503575 |
31/05/2023 | 136.2 | 138.12 | 135.34 | 135.44 | 1418160 |
01/06/2023 | 136.48 | 137.7 | 136.48 | 137.5 | 326281 |
02/06/2023 | 138.2 | 139.04 | 136.84 | 139.04 | 548461 |
05/06/2023 | 139.02 | 139.32 | 136.72 | 137.24 | 375723 |
06/06/2023 | 137.24 | 137.98 | 136.4 | 136.94 | 349901 |
07/06/2023 | 136.74 | 137.3 | 135.08 | 135.36 | 517786 |
08/06/2023 | 135 | 135.58 | 133.36 | 135.44 | 430377 |
09/06/2023 | 135.98 | 137.42 | 135.82 | 136.64 | 453111 |
12/06/2023 | 137.46 | 139.12 | 137.42 | 138.5 | 405048 |
13/06/2023 | 139.72 | 140.26 | 137.96 | 139.28 | 479093 |
14/06/2023 | 139.4 | 139.74 | 138.2 | 138.44 | 551645 |
15/06/2023 | 138.2 | 138.84 | 137.52 | 138.42 | 443775 |
16/06/2023 | 138.82 | 141.32 | 138.48 | 140.46 | 1168726 |
19/06/2023 | 141 | 143.68 | 141 | 142.9 | 496215 |
20/06/2023 | 142.54 | 144.38 | 142.14 | 143.04 | 472769 |
21/06/2023 | 142.56 | 142.8 | 140.48 | 141.7 | 530898 |
22/06/2023 | 141.2 | 141.2 | 138.84 | 140.06 | 429953 |
23/06/2023 | 139.12 | 140.24 | 138.02 | 139.48 | 457935 |
26/06/2023 | 139.98 | 140.26 | 137.18 | 139.16 | 415316 |
27/06/2023 | 139.3 | 140 | 138.38 | 139.62 | 511812 |
28/06/2023 | 140.36 | 141.62 | 139.8 | 141.42 | 426738 |
29/06/2023 | 141.74 | 142.52 | 141.04 | 142.26 | 341693 |
30/06/2023 | 142.56 | 144.06 | 141.88 | 143.46 | 782219 |
03/07/2023 | 143.98 | 144.42 | 141.76 | 141.76 | 428315 |
04/07/2023 | 142.24 | 142.24 | 139.92 | 140.04 | 248755 |
05/07/2023 | 139.76 | 140.76 | 138.42 | 139.64 | 529738 |
06/07/2023 | 138.94 | 138.96 | 134.2 | 134.58 | 651634 |
07/07/2023 | 134.8 | 136.02 | 133.66 | 134.84 | 506424 |
10/07/2023 | 134 | 136.98 | 133.96 | 136.84 | 392002 |
11/07/2023 | 137.24 | 137.4 | 135.62 | 136.22 | 398456 |
12/07/2023 | 136.68 | 139.08 | 136.02 | 138.38 | 437827 |
13/07/2023 | 138.52 | 139.44 | 137.72 | 138.74 | 409833 |
14/07/2023 | 138.44 | 138.9 | 137.06 | 137.06 | 389316 |
17/07/2023 | 137.02 | 137.9 | 136.24 | 137 | 288256 |
18/07/2023 | 137 | 138.46 | 136.56 | 138.46 | 379978 |
19/07/2023 | 138.92 | 140.1 | 138.76 | 139 | 517492 |
20/07/2023 | 138.04 | 141.54 | 137.46 | 141.46 | 501211 |
21/07/2023 | 141.82 | 141.88 | 140.24 | 141.72 | 422354 |
24/07/2023 | 141 | 143.42 | 140.02 | 143.08 | 442012 |
25/07/2023 | 143.38 | 145.14 | 141.28 | 144.82 | 830788 |
26/07/2023 | 145.5 | 145.68 | 143.24 | 145.26 | 901962 |
27/07/2023 | 148.08 | 149.3 | 146.46 | 147.7 | 897577 |
28/07/2023 | 147.98 | 150.86 | 147.56 | 150.46 | 590556 |
31/07/2023 | 150.62 | 152.42 | 150.02 | 150.96 | 775255 |
01/08/2023 | 151.24 | 151.7 | 147.16 | 147.16 | 755668 |
02/08/2023 | 145.62 | 147.28 | 145.24 | 145.86 | 820668 |
03/08/2023 | 145 | 146.12 | 143.22 | 144.64 | 562429 |
04/08/2023 | 145.3 | 146.78 | 145.24 | 146.26 | 702255 |
07/08/2023 | 146.26 | 148.26 | 145.96 | 147.82 | 370892 |
08/08/2023 | 147.36 | 148.34 | 145.68 | 147.3 | 541871 |
09/08/2023 | 148.48 | 149.16 | 147.36 | 148.02 | 427932 |
10/08/2023 | 148.98 | 149.9 | 147.84 | 148.44 | 597000 |
11/08/2023 | 147.76 | 148.76 | 146.98 | 147.16 | 670185 |
14/08/2023 | 147.38 | 148.26 | 147.08 | 147.66 | 476862 |
15/08/2023 | 148.04 | 148.14 | 145.68 | 146.22 | 464905 |
16/08/2023 | 145.72 | 147.28 | 145.44 | 146.22 | 389697 |
17/08/2023 | 145.36 | 146.26 | 144.3 | 144.74 | 454601 |
18/08/2023 | 144.18 | 144.32 | 142.06 | 143.42 | 637921 |
21/08/2023 | 143.6 | 146.24 | 143.46 | 144.72 | 484823 |
22/08/2023 | 145.78 | 146.62 | 145.52 | 145.54 | 324037 |
23/08/2023 | 146 | 147 | 145.9 | 146.66 | 283312 |
24/08/2023 | 147.72 | 148.96 | 145.24 | 145.24 | 423039 |
25/08/2023 | 144.76 | 146.34 | 144.26 | 145.1 | 383623 |
28/08/2023 | 146.54 | 147.76 | 146.1 | 147.68 | 346302 |
29/08/2023 | 148 | 148.42 | 147.04 | 148.32 | 362559 |
30/08/2023 | 148.52 | 149.46 | 146.9 | 148.88 | 309459 |
31/08/2023 | 149 | 149.7 | 148.3 | 148.3 | 809178 |
01/09/2023 | 147.26 | 147.76 | 145.5 | 146.06 | 449775 |
04/09/2023 | 146.48 | 147.62 | 145.6 | 146.08 | 326963 |
05/09/2023 | 145.52 | 146.68 | 144.52 | 145.7 | 328533 |
06/09/2023 | 144.8 | 146.96 | 144.42 | 146.04 | 499618 |
07/09/2023 | 146 | 149.52 | 145.82 | 148.46 | 498797 |
08/09/2023 | 148.46 | 148.66 | 146.38 | 148.54 | 387777 |
11/09/2023 | 149.26 | 150.62 | 148.06 | 150.08 | 779807 |
12/09/2023 | 150.5 | 150.82 | 147.76 | 149.12 | 676073 |
13/09/2023 | 148.8 | 149.44 | 147.7 | 148.5 | 586429 |
14/09/2023 | 148.14 | 150.96 | 146.8 | 150.6 | 692900 |
15/09/2023 | 151.56 | 153.6 | 151.56 | 152.42 | 1644588 |
18/09/2023 | 152.44 | 153.06 | 150.88 | 151.7 | 361377 |
19/09/2023 | 151.02 | 152.54 | 150.14 | 151.74 | 363279 |
20/09/2023 | 152.92 | 153.36 | 151.88 | 152.04 | 397298 |
22/09/2023 | 147.02 | 148.26 | 145.34 | 147.2 | 428891 |
25/09/2023 | 147.2 | 148.9 | 146.78 | 147.14 | 556079 |
26/09/2023 | 146.26 | 148.58 | 146.06 | 147.24 | 613463 |
27/09/2023 | 148.12 | 149.48 | 147.36 | 149.48 | 688820 |
28/09/2023 | 149 | 150.16 | 146.86 | 149.86 | 670191 |
29/09/2023 | 149.8 | 150.72 | 148.32 | 148.64 | 678680 |
02/10/2023 | 149.1 | 149.64 | 146.22 | 146.28 | 695413 |
03/10/2023 | 145.88 | 146.88 | 144.66 | 144.8 | 653888 |
04/10/2023 | 144.2 | 145.32 | 143.34 | 143.76 | 566152 |
05/10/2023 | 143.76 | 144.16 | 142.32 | 143.22 | 694028 |
06/10/2023 | 143.86 | 144.78 | 142.94 | 144.78 | 504968 |
09/10/2023 | 144.6 | 147.44 | 144.6 | 145.86 | 700875 |
10/10/2023 | 148 | 150.88 | 147.56 | 150.4 | 677803 |
11/10/2023 | 150.28 | 152.42 | 149.88 | 152.06 | 578834 |
12/10/2023 | 153.2 | 153.9 | 152.16 | 152.16 | 443414 |
13/10/2023 | 152.72 | 152.86 | 148.8 | 149.08 | 587764 |
16/10/2023 | 149.98 | 151.38 | 148.62 | 150.46 | 375724 |
17/10/2023 | 150.34 | 152.9 | 150.34 | 151.96 | 458244 |
18/10/2023 | 150.8 | 151.34 | 149.26 | 149.6 | 446085 |
19/10/2023 | 149 | 149.28 | 147.66 | 148.46 | 507959 |
20/10/2023 | 147 | 147.24 | 144.94 | 144.94 | 649462 |
23/10/2023 | 145.34 | 146.74 | 144.98 | 146.66 | 502117 |
24/10/2023 | 146.98 | 151.4 | 146.58 | 148.62 | 800571 |
25/10/2023 | 147.94 | 148.86 | 146.48 | 148.48 | 467882 |
26/10/2023 | 147.26 | 149.02 | 145.88 | 147.74 | 652078 |
27/10/2023 | 149.5 | 149.74 | 145.16 | 146.66 | 654508 |
30/10/2023 | 148.12 | 148.64 | 147.26 | 148.1 | 318515 |
31/10/2023 | 148.68 | 148.68 | 145.3 | 147.02 | 640497 |
01/11/2023 | 147.4 | 150.26 | 146.88 | 149.78 | 451692 |
02/11/2023 | 150.96 | 152.88 | 150.52 | 151.86 | 584920 |
03/11/2023 | 151.76 | 151.98 | 149.3 | 150.06 | 635564 |
06/11/2023 | 150.36 | 151.18 | 149.76 | 150 | 451653 |
07/11/2023 | 149.9 | 150.54 | 149.34 | 150.2 | 469948 |
08/11/2023 | 149.96 | 153.16 | 149.86 | 152.38 | 534495 |
09/11/2023 | 152.24 | 153.5 | 150.76 | 153.5 | 486978 |
10/11/2023 | 153.56 | 154.2 | 152.56 | 153.08 | 404333 |
13/11/2023 | 153.5 | 155.7 | 153.5 | 155.1 | 468740 |
14/11/2023 | 154.6 | 157.94 | 154.3 | 157.14 | 608591 |
15/11/2023 | 157.1 | 158.14 | 156.96 | 157.7 | 461742 |
16/11/2023 | 157.54 | 159.34 | 157.54 | 159.02 | 591886 |
17/11/2023 | 159.5 | 161.46 | 159.34 | 160.56 | 660272 |
20/11/2023 | 160.28 | 161.52 | 160.26 | 160.7 | 521429 |
21/11/2023 | 160 | 161.38 | 159.56 | 160.96 | 349685 |
22/11/2023 | 161 | 161.7 | 160.3 | 160.9 | 445742 |
23/11/2023 | 160.8 | 161.3 | 160.3 | 160.9 | 321147 |
24/11/2023 | 160.9 | 162.38 | 160.74 | 161.02 | 360113 |
27/11/2023 | 160.76 | 161.42 | 159.76 | 159.78 | 359530 |
28/11/2023 | 159.66 | 161.8 | 159.52 | 161.2 | 597418 |
29/11/2023 | 161.26 | 161.58 | 160.02 | 160.14 | 569514 |
30/11/2023 | 160.12 | 161.12 | 158.9 | 161.02 | 1468919 |
01/12/2023 | 162.88 | 164.28 | 161.92 | 163.14 | 737160 |
04/12/2023 | 163 | 163.74 | 161.26 | 161.26 | 544048 |
05/12/2023 | 161.14 | 161.94 | 159.4 | 160.48 | 940309 |
06/12/2023 | 161 | 164.2 | 160.56 | 163.98 | 552744 |
07/12/2023 | 163.54 | 164.12 | 163.32 | 164.12 | 365669 |
08/12/2023 | 162.96 | 164.88 | 162.5 | 164.6 | 539513 |
11/12/2023 | 164.48 | 165.48 | 164.38 | 165.48 | 773098 |
12/12/2023 | 165.38 | 167.48 | 164.5 | 167.48 | 471202 |
13/12/2023 | 168.02 | 168.76 | 165.48 | 165.72 | 568084 |
14/12/2023 | 165.92 | 166.48 | 160.5 | 160.78 | 781122 |
15/12/2023 | 161.76 | 161.76 | 158.26 | 160.16 | 1499223 |
18/12/2023 | 159.52 | 161.38 | 159.32 | 160.76 | 361211 |
19/12/2023 | 160.56 | 160.68 | 159.5 | 160.2 | 503917 |
20/12/2023 | 159.98 | 160.1 | 157.14 | 158.12 | 570358 |
21/12/2023 | 157.7 | 159.54 | 157.36 | 159.34 | 362779 |
22/12/2023 | 159.5 | 159.98 | 158.88 | 159.84 | 256861 |
27/12/2023 | 160.24 | 160.34 | 158.96 | 159.96 | 315870 |
28/12/2023 | 160 | 160.48 | 159.44 | 159.62 | 239460 |
29/12/2023 | 159.52 | 160.1 | 159.06 | 159.46 | 227687 |
02/01/2024 | 160.76 | 161.98 | 159.56 | 160.08 | 385344 |
03/01/2024 | 159.9 | 160.08 | 158.14 | 158.66 | 286168 |
04/01/2024 | 158.14 | 160.54 | 157.58 | 160.34 | 376906 |
05/01/2024 | 159.26 | 160.28 | 158.54 | 159.54 | 315269 |
08/01/2024 | 157.06 | 161.84 | 156.68 | 161.18 | 344186 |
09/01/2024 | 161.62 | 162.68 | 160.9 | 161.78 | 326109 |
10/01/2024 | 162 | 163.86 | 161.78 | 163.62 | 367318 |
11/01/2024 | 163.7 | 165.2 | 163.24 | 163.98 | 371230 |
12/01/2024 | 165.48 | 169.78 | 165.46 | 168.5 | 498864 |
15/01/2024 | 168.66 | 169.06 | 167.42 | 168.52 | 320792 |
16/01/2024 | 167.08 | 168.36 | 165.94 | 167.9 | 354817 |
17/01/2024 | 166.58 | 167.18 | 165.94 | 166.82 | 442525 |
18/01/2024 | 166.96 | 171.04 | 166.34 | 171.04 | 505822 |
19/01/2024 | 171.3 | 172.2 | 168.94 | 169.84 | 453035 |
22/01/2024 | 170.6 | 172.14 | 170.34 | 172 | 454570 |
23/01/2024 | 171.54 | 171.9 | 164.5 | 168.8 | 577350 |
24/01/2024 | 168.56 | 172.14 | 167.58 | 171.36 | 474807 |
25/01/2024 | 171.08 | 172.56 | 171 | 171.92 | 453890 |
26/01/2024 | 171.36 | 173.8 | 171.28 | 173.8 | 542725 |
29/01/2024 | 174 | 175.02 | 173.84 | 174.5 | 424728 |
30/01/2024 | 174.96 | 175.52 | 174.38 | 174.6 | 328447 |
31/01/2024 | 175 | 175.04 | 173.18 | 173.42 | 460013 |
01/02/2024 | 170.9 | 173.84 | 170.2 | 173.22 | 430844 |
05/02/2024 | 175.16 | 176.18 | 174.74 | 175.52 | 339981 |
06/02/2024 | 176.8 | 177.74 | 176.2 | 177 | 263364 |
07/02/2024 | 177.96 | 177.96 | 175.4 | 175.4 | 417053 |
08/02/2024 | 176.18 | 176.22 | 174.94 | 175.42 | 282540 |
09/02/2024 | 175.28 | 176.58 | 173.22 | 176.42 | 518334 |
12/02/2024 | 176.3 | 176.74 | 173.4 | 174.96 | 325440 |
13/02/2024 | 172.24 | 174.24 | 171.78 | 173.6 | 503250 |
14/02/2024 | 173.74 | 176.82 | 173.68 | 175.92 | 382560 |
15/02/2024 | 184.46 | 185 | 180.5 | 183.16 | 824799 |
16/02/2024 | 183.02 | 188.56 | 182.74 | 187.88 | 625128 |
19/02/2024 | 187.1 | 189.12 | 186.8 | 189.12 | 339874 |
20/02/2024 | 188.64 | 191.98 | 188.14 | 190.46 | 416248 |
21/02/2024 | 191.24 | 191.24 | 188.36 | 189.2 | 400388 |
23/02/2024 | 191.48 | 194.64 | 190.06 | 193.02 | 430568 |
26/02/2024 | 192.54 | 194.24 | 192.28 | 193.66 | 271145 |
27/02/2024 | 194.08 | 195 | 191.9 | 192.32 | 376974 |
28/02/2024 | 192.38 | 193.8 | 191.94 | 193.22 | 391348 |
01/03/2024 | 194.64 | 194.82 | 192.16 | 193.44 | 283431 |
04/03/2024 | 194.46 | 196.48 | 193.54 | 196.48 | 375304 |
05/03/2024 | 196.16 | 199 | 196.06 | 197.82 | 390031 |
06/03/2024 | 198.56 | 199.12 | 197.76 | 198.72 | 415258 |
07/03/2024 | 197.36 | 199.24 | 196.62 | 196.62 | 473519 |
08/03/2024 | 196.52 | 196.6 | 192.76 | 195.44 | 436526 |
11/03/2024 | 194.5 | 195.68 | 193.04 | 194.52 | 418194 |
12/03/2024 | 196.26 | 197.92 | 194.46 | 197.92 | 582981 |
13/03/2024 | 198.48 | 199.52 | 196.9 | 199 | 350468 |
14/03/2024 | 199.96 | 202.85 | 199.4 | 200.4 | 686374 |
15/03/2024 | 200.55 | 203.3 | 200.2 | 202.35 | 1148014 |
18/03/2024 | 202.7 | 204.5 | 202 | 203.35 | 285823 |
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
14/10/2022 | 5965.8 | 6044.75 | 5921.15 | 5931.92 | 80114694 |
17/10/2022 | 5949.65 | 6068.37 | 5910.39 | 6040.66 | 63777163 |
18/10/2022 | 6098.6 | 6139.78 | 6057.38 | 6067 | 66483974 |
19/10/2022 | 6092.77 | 6109.97 | 6040.72 | 6040.72 | 66038970 |
20/10/2022 | 6046.81 | 6103.5 | 6029.53 | 6086.9 | 62461668 |
21/10/2022 | 6021.58 | 6056.04 | 5952.88 | 6035.39 | 72627383 |
24/10/2022 | 6076.2 | 6175.62 | 6041.14 | 6131.36 | 78666636 |
25/10/2022 | 6172.65 | 6253.12 | 6135.38 | 6250.55 | 77969487 |
26/10/2022 | 6244.64 | 6282.75 | 6219.33 | 6276.31 | 68612165 |
27/10/2022 | 6253.85 | 6272.2 | 6194.33 | 6244.03 | 85003265 |
28/10/2022 | 6192.18 | 6278.77 | 6183.41 | 6273.05 | 72462276 |
31/10/2022 | 6279.7 | 6293.15 | 6244.08 | 6266.77 | 66372673 |
01/11/2022 | 6329.76 | 6383.7 | 6306.05 | 6328.25 | 60444460 |
02/11/2022 | 6351.31 | 6376.29 | 6273.55 | 6276.88 | 68266010 |
03/11/2022 | 6209.63 | 6245.69 | 6191.73 | 6243.28 | 70702556 |
04/11/2022 | 6291.39 | 6466.32 | 6289.07 | 6416.44 | 98976413 |
07/11/2022 | 6379.49 | 6442.41 | 6363.7 | 6416.61 | 74666171 |
08/11/2022 | 6391.75 | 6451.16 | 6378.32 | 6441.5 | 63279492 |
09/11/2022 | 6426.8 | 6446.5 | 6405.84 | 6430.57 | 65253548 |
10/11/2022 | 6396.59 | 6573.85 | 6381.42 | 6556.83 | 115413855 |
11/11/2022 | 6612.93 | 6636.81 | 6573.87 | 6594.62 | 96464097 |
14/11/2022 | 6622.42 | 6662.07 | 6603.56 | 6609.17 | 78173934 |
15/11/2022 | 6626.82 | 6684.09 | 6621.82 | 6641.66 | 75400014 |
16/11/2022 | 6647.4 | 6656.33 | 6587.2 | 6607.22 | 84704331 |
17/11/2022 | 6624.47 | 6634.73 | 6522.28 | 6576.12 | 70341071 |
18/11/2022 | 6620.58 | 6667.2 | 6601.56 | 6644.46 | 83392397 |
21/11/2022 | 6625.1 | 6649.76 | 6613.92 | 6634.45 | 64934795 |
22/11/2022 | 6643.7 | 6669.17 | 6615.58 | 6657.53 | 63886034 |
23/11/2022 | 6677.97 | 6681.41 | 6642.03 | 6679.09 | 55156578 |
24/11/2022 | 6683.44 | 6730.16 | 6679.8 | 6707.32 | 53646827 |
25/11/2022 | 6710.36 | 6725 | 6686.63 | 6712.48 | 47876927 |
28/11/2022 | 6678.11 | 6693.92 | 6641.3 | 6665.2 | 66048279 |
29/11/2022 | 6686.96 | 6695.86 | 6649.88 | 6668.97 | 64584828 |
30/11/2022 | 6706.67 | 6743.6 | 6678.75 | 6738.55 | 137270045 |
01/12/2022 | 6784.6 | 6791.31 | 6730.55 | 6753.97 | 76596319 |
02/12/2022 | 6728.86 | 6767.72 | 6689.76 | 6742.25 | 73813071 |
05/12/2022 | 6728.71 | 6738.97 | 6685.52 | 6696.96 | 64871751 |
06/12/2022 | 6677.49 | 6704.74 | 6656.93 | 6687.79 | 68883700 |
07/12/2022 | 6687.34 | 6696.65 | 6642.44 | 6660.59 | 70784518 |
08/12/2022 | 6677 | 6679.57 | 6629.36 | 6647.31 | 67263370 |
09/12/2022 | 6671.78 | 6680.09 | 6618.27 | 6677.64 | 73441808 |
12/12/2022 | 6647.9 | 6681.3 | 6634.97 | 6650.55 | 62472553 |
13/12/2022 | 6672.22 | 6823.1 | 6642.09 | 6744.98 | 86373992 |
14/12/2022 | 6727.75 | 6733.85 | 6694.33 | 6730.79 | 76801547 |
15/12/2022 | 6674.29 | 6680.22 | 6503 | 6522.77 | 103401912 |
16/12/2022 | 6505.63 | 6515.7 | 6418.95 | 6452.63 | 155942438 |
19/12/2022 | 6470.93 | 6510.46 | 6470.93 | 6473.29 | 64361167 |
20/12/2022 | 6418.69 | 6468.94 | 6388.23 | 6450.43 | 74006671 |
21/12/2022 | 6469.11 | 6586.48 | 6467.57 | 6580.24 | 70869311 |
22/12/2022 | 6587.5 | 6614.35 | 6503.88 | 6517.97 | 56084046 |
23/12/2022 | 6513.2 | 6533.58 | 6476.05 | 6504.9 | 42967456 |
27/12/2022 | 6559.63 | 6579.33 | 6543.26 | 6550.66 | 32941755 |
28/12/2022 | 6561.5 | 6572.12 | 6505.67 | 6510.49 | 40054201 |
29/12/2022 | 6486.65 | 6577.08 | 6474.73 | 6573.47 | 41247323 |
30/12/2022 | 6533.12 | 6540.51 | 6470.64 | 6473.76 | 42811684 |
02/01/2023 | 6521.07 | 6601.11 | 6518.21 | 6594.57 | 47150194 |
03/01/2023 | 6580.09 | 6696.1 | 6580.09 | 6623.89 | 73937583 |
04/01/2023 | 6660.6 | 6780.83 | 6659.83 | 6776.43 | 94244742 |
05/01/2023 | 6744.5 | 6792.09 | 6732.04 | 6761.5 | 71557915 |
06/01/2023 | 6772.94 | 6860.95 | 6757.46 | 6860.95 | 69176668 |
09/01/2023 | 6861.59 | 6928.43 | 6851.66 | 6907.36 | 78257680 |
10/01/2023 | 6882.01 | 6885.44 | 6845.81 | 6869.14 | 64223898 |
11/01/2023 | 6879.1 | 6946.67 | 6874.71 | 6924.19 | 76193539 |
12/01/2023 | 6947.34 | 7015.7 | 6946.3 | 6975.68 | 82077483 |
13/01/2023 | 6989.59 | 7035.82 | 6977.86 | 7023.5 | 76232580 |
16/01/2023 | 7036.48 | 7052.52 | 7016.32 | 7043.31 | 56252989 |
17/01/2023 | 7036.91 | 7104.9 | 7020.82 | 7077.16 | 82176221 |
18/01/2023 | 7073.62 | 7115.2 | 7072.45 | 7083.39 | 67766137 |
19/01/2023 | 7047.64 | 7056.14 | 6946.74 | 6951.87 | 80320915 |
20/01/2023 | 6996.22 | 7015.96 | 6965.45 | 6995.99 | 63865830 |
23/01/2023 | 7014.91 | 7044.51 | 6988.51 | 7032.02 | 50936781 |
24/01/2023 | 7053.04 | 7064.69 | 7011.4 | 7050.48 | 57740684 |
25/01/2023 | 7057.82 | 7070.84 | 6999.93 | 7043.88 | 48827575 |
26/01/2023 | 7095.11 | 7117.53 | 7078.02 | 7095.99 | 68327634 |
27/01/2023 | 7085.47 | 7117.48 | 7062.69 | 7097.21 | 68103476 |
30/01/2023 | 7054.24 | 7103.66 | 7030.95 | 7082.01 | 60323987 |
31/01/2023 | 7075.09 | 7088.97 | 7025.53 | 7082.42 | 77954104 |
01/02/2023 | 7087.2 | 7110.21 | 7059.61 | 7077.11 | 63566120 |
02/02/2023 | 7110.03 | 7184.69 | 7079.41 | 7166.27 | 95660260 |
03/02/2023 | 7136.4 | 7233.94 | 7113.42 | 7233.94 | 89735386 |
06/02/2023 | 7181.97 | 7187.27 | 7104.52 | 7137.1 | 67951375 |
07/02/2023 | 7145.84 | 7154.51 | 7108.46 | 7132.35 | 73342056 |
08/02/2023 | 7181.58 | 7190.86 | 7119.83 | 7119.83 | 84588037 |
09/02/2023 | 7179.64 | 7225.88 | 7179.64 | 7188.36 | 81688302 |
10/02/2023 | 7165.41 | 7182.92 | 7074.63 | 7129.73 | 78990787 |
13/02/2023 | 7147.48 | 7213.94 | 7138.91 | 7208.59 | 55686017 |
14/02/2023 | 7225.3 | 7271.48 | 7204.51 | 7213.81 | 73106590 |
15/02/2023 | 7206.83 | 7318.78 | 7200.73 | 7300.86 | 75403477 |
16/02/2023 | 7346.3 | 7387.29 | 7325.75 | 7366.16 | 91536013 |
17/02/2023 | 7311.14 | 7368 | 7267.77 | 7347.72 | 80024797 |
20/02/2023 | 7361.21 | 7363.41 | 7318.73 | 7335.61 | 48579251 |
21/02/2023 | 7319.93 | 7342.68 | 7241.21 | 7308.65 | 68695741 |
22/02/2023 | 7282.49 | 7307.82 | 7231.63 | 7299.26 | 83623769 |
23/02/2023 | 7309.03 | 7357.68 | 7301.42 | 7317.43 | 79520426 |
24/02/2023 | 7359.76 | 7366.07 | 7187.27 | 7187.27 | 94273969 |
27/02/2023 | 7243.03 | 7324.03 | 7243.03 | 7295.55 | 69170446 |
28/02/2023 | 7253.54 | 7317.98 | 7249.47 | 7267.93 | 102500539 |
01/03/2023 | 7279.34 | 7327.29 | 7219.4 | 7234.25 | 79246637 |
02/03/2023 | 7176.41 | 7286.24 | 7169.66 | 7284.22 | 70427395 |
03/03/2023 | 7313.48 | 7358.04 | 7308.15 | 7348.12 | 67541246 |
06/03/2023 | 7385.75 | 7401.15 | 7349.98 | 7373.21 | 68603572 |
07/03/2023 | 7355.87 | 7398.03 | 7336.2 | 7339.27 | 64092356 |
08/03/2023 | 7305.92 | 7346.62 | 7305.92 | 7324.76 | 56892340 |
09/03/2023 | 7317.43 | 7333.22 | 7274.05 | 7315.88 | 64620118 |
10/03/2023 | 7193.37 | 7256.48 | 7166.89 | 7220.67 | 99689273 |
13/03/2023 | 7211.44 | 7211.44 | 6979.55 | 7011.5 | 141100228 |
14/03/2023 | 7029.22 | 7162.57 | 6989.96 | 7141.57 | 100721671 |
15/03/2023 | 7123.2 | 7123.2 | 6861.63 | 6885.71 | 174693646 |
16/03/2023 | 6987.63 | 7063.31 | 6876.61 | 7025.72 | 130278333 |
17/03/2023 | 7086.1 | 7104.75 | 6895.73 | 6925.4 | 201374111 |
20/03/2023 | 6900.9 | 7049.76 | 6796.21 | 7013.14 | 121191283 |
21/03/2023 | 7089.01 | 7150.33 | 7083.81 | 7112.91 | 94750282 |
22/03/2023 | 7105.32 | 7157.73 | 7080.18 | 7131.12 | 65110270 |
23/03/2023 | 7118.14 | 7149.92 | 7073.5 | 7139.25 | 70855658 |
24/03/2023 | 7108.16 | 7108.66 | 6953.58 | 7015.1 | 117444977 |
27/03/2023 | 7103.53 | 7119.59 | 7039.09 | 7078.27 | 80202366 |
28/03/2023 | 7145.66 | 7154.56 | 7066.27 | 7088.34 | 71527882 |
29/03/2023 | 7141.05 | 7201.25 | 7125.12 | 7186.99 | 77800570 |
30/03/2023 | 7222.69 | 7292.39 | 7222.69 | 7263.37 | 73652955 |
31/03/2023 | 7271.19 | 7341.79 | 7264.82 | 7322.39 | 84195097 |
03/04/2023 | 7341.69 | 7362.39 | 7332.64 | 7345.96 | 63976593 |
04/04/2023 | 7375.79 | 7399.59 | 7344.34 | 7344.96 | 66182026 |
05/04/2023 | 7350.03 | 7359.4 | 7300.33 | 7316.3 | 76766247 |
06/04/2023 | 7328.57 | 7344.34 | 7312.61 | 7324.75 | 67049876 |
11/04/2023 | 7381.77 | 7403.67 | 7370.09 | 7390.28 | 73119989 |
12/04/2023 | 7396.81 | 7463.67 | 7379.79 | 7396.94 | 63577745 |
13/04/2023 | 7450.76 | 7485.59 | 7450.76 | 7480.83 | 58837353 |
14/04/2023 | 7500.77 | 7533.41 | 7491.43 | 7519.61 | 71680245 |
17/04/2023 | 7535.39 | 7552 | 7498.07 | 7498.18 | 67696293 |
18/04/2023 | 7509 | 7559.35 | 7509 | 7533.63 | 67528272 |
19/04/2023 | 7530.54 | 7558.95 | 7513.77 | 7549.44 | 62814132 |
20/04/2023 | 7541.68 | 7546.07 | 7506.92 | 7538.71 | 72834086 |
21/04/2023 | 7551.5 | 7577 | 7518.32 | 7577 | 73133274 |
24/04/2023 | 7545.6 | 7581.26 | 7545.6 | 7573.86 | 63470966 |
25/04/2023 | 7528.15 | 7541.72 | 7504.26 | 7531.61 | 73853054 |
26/04/2023 | 7496.48 | 7508.13 | 7427.53 | 7466.66 | 91849408 |
27/04/2023 | 7450.1 | 7507.26 | 7446.66 | 7483.84 | 77989126 |
28/04/2023 | 7498.62 | 7505.05 | 7403.2 | 7491.5 | 86003513 |
02/05/2023 | 7466.82 | 7505.92 | 7374.06 | 7383.2 | 82004995 |
03/05/2023 | 7410.56 | 7445.95 | 7395.82 | 7403.83 | 61068945 |
04/05/2023 | 7381.4 | 7393.02 | 7316.14 | 7340.77 | 79757570 |
05/05/2023 | 7388.01 | 7437.6 | 7354.6 | 7432.93 | 70592047 |
08/05/2023 | 7427.96 | 7456.46 | 7416.22 | 7440.91 | 46693967 |
09/05/2023 | 7415.01 | 7419.9 | 7358.45 | 7397.17 | 63354271 |
10/05/2023 | 7403.62 | 7416.32 | 7337.66 | 7361.2 | 75228301 |
11/05/2023 | 7383.58 | 7436.94 | 7333.92 | 7381.78 | 64065743 |
12/05/2023 | 7420.41 | 7463.7 | 7395.6 | 7414.85 | 58115140 |
15/05/2023 | 7443.38 | 7455.63 | 7397.86 | 7418.21 | 48495809 |
16/05/2023 | 7394.85 | 7427.57 | 7377.81 | 7406.01 | 61182215 |
17/05/2023 | 7378.83 | 7422.58 | 7354.54 | 7399.44 | 57631054 |
18/05/2023 | 7440.75 | 7481.78 | 7426.39 | 7446.89 | 59911396 |
19/05/2023 | 7469.78 | 7523.56 | 7463.96 | 7491.96 | 67262804 |
22/05/2023 | 7467.93 | 7493.38 | 7452.69 | 7478.16 | 57232137 |
23/05/2023 | 7457.18 | 7459.37 | 7378.71 | 7378.71 | 65549252 |
24/05/2023 | 7306.14 | 7308.59 | 7223.58 | 7253.46 | 77407634 |
25/05/2023 | 7261.05 | 7261.05 | 7197.4 | 7229.27 | 59405269 |
26/05/2023 | 7256.5 | 7334.31 | 7208.44 | 7319.18 | 58152933 |
29/05/2023 | 7352.93 | 7356.57 | 7292.11 | 7303.81 | 33431033 |
30/05/2023 | 7279.88 | 7296.38 | 7195.38 | 7209.75 | 68950960 |
31/05/2023 | 7136.17 | 7185.13 | 7083.6 | 7098.7 | 214524394 |
01/06/2023 | 7139.39 | 7171.6 | 7090.46 | 7137.43 | 58021435 |
02/06/2023 | 7181.8 | 7278 | 7179.31 | 7270.69 | 71009158 |
05/06/2023 | 7294.81 | 7294.81 | 7193.37 | 7200.91 | 54426582 |
06/06/2023 | 7189.63 | 7219.37 | 7175.6 | 7209 | 53256172 |
07/06/2023 | 7198.24 | 7227.59 | 7170.94 | 7202.79 | 50748751 |
08/06/2023 | 7196.22 | 7236.15 | 7184.19 | 7222.15 | 50843226 |
09/06/2023 | 7230.95 | 7239.52 | 7185.26 | 7213.14 | 57219776 |
12/06/2023 | 7250.15 | 7283.33 | 7237.85 | 7250.35 | 56840003 |
13/06/2023 | 7290.31 | 7308 | 7244.42 | 7290.8 | 65417905 |
14/06/2023 | 7290.94 | 7358.99 | 7288.46 | 7328.53 | 65644155 |
15/06/2023 | 7304.97 | 7313.47 | 7246.33 | 7290.91 | 60332829 |
16/06/2023 | 7312.07 | 7403.88 | 7297.73 | 7388.65 | 160404998 |
19/06/2023 | 7353.31 | 7362.44 | 7302.63 | 7314.05 | 51914655 |
20/06/2023 | 7303.24 | 7322.57 | 7281.12 | 7294.17 | 55586950 |
21/06/2023 | 7273.89 | 7297.85 | 7246.86 | 7260.97 | 48341416 |
22/06/2023 | 7194.26 | 7206.89 | 7145.06 | 7203.28 | 53651401 |
23/06/2023 | 7165.38 | 7193.78 | 7128.64 | 7163.42 | 51842854 |
26/06/2023 | 7175.88 | 7203.46 | 7105.72 | 7184.35 | 52553790 |
27/06/2023 | 7212.83 | 7236.21 | 7161.72 | 7215.58 | 49838831 |
28/06/2023 | 7250.68 | 7292.89 | 7250.68 | 7286.32 | 53465315 |
29/06/2023 | 7295.76 | 7349.18 | 7288.65 | 7312.73 | 60848439 |
30/06/2023 | 7339.89 | 7419.36 | 7337.28 | 7400.06 | 83850999 |
03/07/2023 | 7415.17 | 7426.6 | 7386.7 | 7386.7 | 46706139 |
04/07/2023 | 7390.91 | 7401.46 | 7368.97 | 7369.93 | 38098300 |
05/07/2023 | 7327.78 | 7352.12 | 7294.6 | 7310.81 | 60251890 |
06/07/2023 | 7239.9 | 7240.2 | 7065.26 | 7082.29 | 83102568 |
07/07/2023 | 7098.75 | 7151.07 | 7052.77 | 7111.88 | 55515790 |
10/07/2023 | 7082.46 | 7173.65 | 7082.46 | 7143.69 | 41285778 |
11/07/2023 | 7176.18 | 7244.96 | 7172.14 | 7220.01 | 43884441 |
12/07/2023 | 7241.06 | 7348.06 | 7231.33 | 7333.01 | 60237236 |
13/07/2023 | 7346.56 | 7409.01 | 7335.61 | 7369.8 | 53528459 |
14/07/2023 | 7353.92 | 7403.15 | 7353.92 | 7374.54 | 38878800 |
17/07/2023 | 7314.17 | 7332.5 | 7268.73 | 7291.66 | 35617306 |
18/07/2023 | 7280.19 | 7326.72 | 7275.52 | 7319.18 | 36816307 |
19/07/2023 | 7369.8 | 7382.89 | 7317.54 | 7326.94 | 44808510 |
20/07/2023 | 7302.22 | 7391.45 | 7301.12 | 7384.91 | 51986776 |
21/07/2023 | 7389.51 | 7433.31 | 7379.62 | 7432.77 | 50118184 |
24/07/2023 | 7405.66 | 7435.93 | 7390.82 | 7427.31 | 42696888 |
25/07/2023 | 7449.94 | 7450.37 | 7401.83 | 7415.45 | 46468050 |
26/07/2023 | 7363.54 | 7369.07 | 7251.02 | 7315.07 | 61620814 |
27/07/2023 | 7358.66 | 7477.11 | 7340.03 | 7465.24 | 80953206 |
28/07/2023 | 7449.2 | 7498.94 | 7416.2 | 7476.47 | 68204977 |
31/07/2023 | 7473.12 | 7526.05 | 7464.65 | 7497.78 | 60709089 |
01/08/2023 | 7478.1 | 7499.53 | 7403.16 | 7406.08 | 53719505 |
02/08/2023 | 7312.91 | 7377.01 | 7287.04 | 7312.84 | 66073074 |
03/08/2023 | 7256.06 | 7271.83 | 7213.87 | 7260.53 | 69941436 |
04/08/2023 | 7286.98 | 7323.19 | 7244.19 | 7315.07 | 67303900 |
07/08/2023 | 7290.37 | 7330.24 | 7269.48 | 7319.76 | 40274664 |
08/08/2023 | 7271.05 | 7325.73 | 7219.12 | 7269.47 | 59928599 |
09/08/2023 | 7351.02 | 7381.38 | 7317.38 | 7322.04 | 49513307 |
10/08/2023 | 7373.55 | 7464.79 | 7368.95 | 7433.62 | 55403687 |
11/08/2023 | 7391.25 | 7406.89 | 7317.76 | 7340.19 | 45954422 |
14/08/2023 | 7326.78 | 7371.93 | 7309.94 | 7348.84 | 37834324 |
15/08/2023 | 7355.08 | 7357.71 | 7236.56 | 7267.7 | 35871909 |
16/08/2023 | 7246.73 | 7301.11 | 7241.1 | 7260.25 | 35655316 |
17/08/2023 | 7229.06 | 7261.9 | 7183.5 | 7191.74 | 44452540 |
18/08/2023 | 7163.21 | 7172.99 | 7092.72 | 7164.11 | 49298308 |
21/08/2023 | 7165.07 | 7259.32 | 7165.07 | 7198.06 | 39807290 |
22/08/2023 | 7227.1 | 7293.63 | 7223.07 | 7240.88 | 39798373 |
23/08/2023 | 7265.98 | 7295.36 | 7224.07 | 7246.62 | 39073182 |
24/08/2023 | 7309.61 | 7343.77 | 7210 | 7214.46 | 37409863 |
25/08/2023 | 7199.59 | 7287.56 | 7196.84 | 7229.6 | 32921847 |
28/08/2023 | 7294.34 | 7340.35 | 7261.5 | 7324.71 | 35159933 |
29/08/2023 | 7345.57 | 7378.05 | 7322.45 | 7373.43 | 47464601 |
30/08/2023 | 7396.14 | 7405.45 | 7321.35 | 7364.4 | 37781508 |
31/08/2023 | 7372.65 | 7386.95 | 7316.7 | 7316.7 | 97435210 |
01/09/2023 | 7310.68 | 7358.53 | 7294.49 | 7296.77 | 45863539 |
04/09/2023 | 7332.2 | 7358.89 | 7267.25 | 7279.51 | 34325060 |
05/09/2023 | 7241.2 | 7288.35 | 7183.8 | 7254.72 | 51340793 |
06/09/2023 | 7217.44 | 7221.44 | 7168.84 | 7194.09 | 50911777 |
07/09/2023 | 7165.98 | 7240.72 | 7165.98 | 7196.1 | 50898954 |
08/09/2023 | 7219.91 | 7246.74 | 7136.56 | 7240.77 | 45050084 |
11/09/2023 | 7275.37 | 7316.5 | 7253.65 | 7278.27 | 45342459 |
12/09/2023 | 7290.62 | 7297.87 | 7241.99 | 7252.88 | 48703635 |
13/09/2023 | 7224.62 | 7249.34 | 7184.56 | 7222.57 | 53744764 |
14/09/2023 | 7216.08 | 7323.68 | 7184.25 | 7308.67 | 68652308 |
15/09/2023 | 7381.32 | 7435.36 | 7366.21 | 7378.82 | 154456373 |
18/09/2023 | 7353.55 | 7353.55 | 7255.03 | 7276.14 | 73264744 |
19/09/2023 | 7250.05 | 7306.02 | 7247.02 | 7282.12 | 53194175 |
20/09/2023 | 7278.92 | 7351.29 | 7272.68 | 7330.79 | 58646079 |
21/09/2023 | 7252.41 | 7270.06 | 7199.11 | 7213.9 | 60265060 |
22/09/2023 | 7157.39 | 7203.97 | 7133.65 | 7184.82 | 53563862 |
25/09/2023 | 7157.23 | 7199.95 | 7087.63 | 7123.88 | 50265496 |
26/09/2023 | 7083.86 | 7095.46 | 7033.83 | 7074.02 | 49275661 |
27/09/2023 | 7070.39 | 7106.37 | 7053.11 | 7071.79 | 52535799 |
28/09/2023 | 7068.03 | 7117.33 | 7042.74 | 7116.24 | 53800169 |
29/09/2023 | 7152.3 | 7204.96 | 7135.06 | 7135.06 | 62113766 |
02/10/2023 | 7164.05 | 7197 | 7035.65 | 7068.16 | 54070666 |
03/10/2023 | 7031.59 | 7075.49 | 6989.77 | 6997.05 | 60140776 |
04/10/2023 | 6959.52 | 7050.69 | 6948.03 | 6996.73 | 53478955 |
05/10/2023 | 7009.82 | 7025.5 | 6970.59 | 6998.25 | 62812365 |
06/10/2023 | 7022.07 | 7064.44 | 6981.49 | 7060.15 | 60378210 |
09/10/2023 | 7041.38 | 7057.81 | 6980.33 | 7021.4 | 52049297 |
10/10/2023 | 7086.72 | 7170.32 | 7085.13 | 7162.43 | 62214253 |
11/10/2023 | 7090.18 | 7166.5 | 7080.01 | 7131.21 | 59750574 |
12/10/2023 | 7175.77 | 7182.3 | 7097.53 | 7104.53 | 51253014 |
13/10/2023 | 7097.15 | 7108.76 | 6997.48 | 7003.53 | 67243949 |
16/10/2023 | 7029.75 | 7048.34 | 6963.02 | 7022.19 | 51330783 |
17/10/2023 | 7016.25 | 7051.18 | 6969.07 | 7029.7 | 44893710 |
18/10/2023 | 7021.13 | 7045.18 | 6954.1 | 6965.99 | 49950405 |
19/10/2023 | 6918.08 | 6938.31 | 6875.77 | 6921.37 | 62155306 |
20/10/2023 | 6850.13 | 6880.64 | 6816.17 | 6816.22 | 79048263 |
23/10/2023 | 6820.25 | 6855.93 | 6773.82 | 6850.47 | 52916582 |
24/10/2023 | 6865.1 | 6909.08 | 6833.91 | 6893.65 | 58389454 |
25/10/2023 | 6859.69 | 6927.27 | 6846.51 | 6915.07 | 69077292 |
26/10/2023 | 6835.53 | 6915.24 | 6825.59 | 6888.96 | 67192997 |
27/10/2023 | 6898.98 | 6898.98 | 6784.62 | 6795.38 | 68664348 |
30/10/2023 | 6826.95 | 6854.6 | 6809.84 | 6825.07 | 59476322 |
31/10/2023 | 6840.73 | 6903.2 | 6831.67 | 6885.65 | 66258686 |
01/11/2023 | 6914.32 | 6954.84 | 6873.55 | 6932.63 | 50198771 |
02/11/2023 | 6991.45 | 7097.39 | 6982.04 | 7060.69 | 67460215 |
03/11/2023 | 7084.51 | 7086.71 | 7046.86 | 7047.5 | 66806900 |
06/11/2023 | 7066.18 | 7069.66 | 7006.53 | 7013.73 | 48968310 |
07/11/2023 | 6970.66 | 7011.79 | 6963.88 | 6986.23 | 55153939 |
08/11/2023 | 6951.48 | 7068.04 | 6950.95 | 7034.16 | 52347056 |
09/11/2023 | 7043.88 | 7122.51 | 7025.61 | 7113.66 | 54942373 |
10/11/2023 | 7079.4 | 7083.12 | 7006.09 | 7045.04 | 54058827 |
13/11/2023 | 7069.88 | 7103.67 | 7056.09 | 7087.06 | 47886173 |
14/11/2023 | 7098.72 | 7207.77 | 7083.23 | 7185.68 | 65638787 |
15/11/2023 | 7214.69 | 7245.37 | 7198.91 | 7209.61 | 72928489 |
16/11/2023 | 7203.96 | 7210.01 | 7168.4 | 7168.4 | 53774124 |
17/11/2023 | 7196.69 | 7246.72 | 7196.69 | 7233.91 | 63593693 |
20/11/2023 | 7242.4 | 7267.04 | 7236.02 | 7246.93 | 41752874 |
21/11/2023 | 7231.04 | 7248.06 | 7214.39 | 7229.45 | 39852102 |
22/11/2023 | 7252.01 | 7274.77 | 7243.83 | 7260.73 | 40194641 |
23/11/2023 | 7274.25 | 7285.29 | 7263.67 | 7277.93 | 31387379 |
24/11/2023 | 7275 | 7298.91 | 7268.58 | 7292.8 | 37775403 |
27/11/2023 | 7292.91 | 7307.67 | 7265.49 | 7265.49 | 38227528 |
28/11/2023 | 7230.74 | 7253.42 | 7213.74 | 7250.13 | 42408650 |
29/11/2023 | 7241.41 | 7296.4 | 7241.41 | 7267.64 | 53822883 |
30/11/2023 | 7276.87 | 7321.47 | 7255.04 | 7310.77 | 126771782 |
01/12/2023 | 7336.55 | 7360.1 | 7313.19 | 7346.15 | 53412006 |
04/12/2023 | 7331.8 | 7354.32 | 7313.71 | 7332.59 | 46556374 |
05/12/2023 | 7320.49 | 7392.64 | 7320.49 | 7386.99 | 57175785 |
06/12/2023 | 7400.21 | 7455 | 7384.99 | 7435.99 | 60065631 |
07/12/2023 | 7424.82 | 7436.95 | 7415.66 | 7428.52 | 52159035 |
08/12/2023 | 7441 | 7545.68 | 7437.97 | 7526.55 | 59229482 |
11/12/2023 | 7534.23 | 7559.95 | 7527.58 | 7551.53 | 50083416 |
12/12/2023 | 7557.32 | 7582.47 | 7542.53 | 7543.55 | 51418297 |
13/12/2023 | 7542.1 | 7579.25 | 7529.11 | 7531.22 | 62038798 |
14/12/2023 | 7626.54 | 7653.99 | 7547 | 7575.85 | 91053604 |
15/12/2023 | 7607.92 | 7641.91 | 7587.68 | 7596.91 | 134129464 |
18/12/2023 | 7563.31 | 7580.64 | 7548.18 | 7568.86 | 52318430 |
19/12/2023 | 7560.57 | 7579.86 | 7553.08 | 7574.67 | 49569118 |
20/12/2023 | 7595.25 | 7604.96 | 7552.29 | 7583.43 | 43503179 |
21/12/2023 | 7557.16 | 7574.71 | 7537.81 | 7571.4 | 35881358 |
22/12/2023 | 7560.97 | 7589 | 7557.58 | 7568.82 | 31550555 |
27/12/2023 | 7580.97 | 7603.27 | 7560.54 | 7571.82 | 31456299 |
28/12/2023 | 7591.85 | 7593.96 | 7531.71 | 7535.16 | 30641256 |
29/12/2023 | 7547.53 | 7569.92 | 7530.93 | 7543.18 | 27724474 |
02/01/2024 | 7577.33 | 7610.1 | 7482.06 | 7530.86 | 42411881 |
03/01/2024 | 7522.81 | 7532.6 | 7380.06 | 7411.86 | 63273937 |
04/01/2024 | 7419.85 | 7455.37 | 7410.18 | 7450.63 | 51462877 |
05/01/2024 | 7398.4 | 7441.1 | 7350.3 | 7420.69 | 42452580 |
08/01/2024 | 7406.24 | 7451.17 | 7376.2 | 7450.24 | 36638192 |
09/01/2024 | 7457.26 | 7460.18 | 7400.62 | 7426.62 | 44401861 |
10/01/2024 | 7428.26 | 7454.32 | 7409.53 | 7426.08 | 43139243 |
11/01/2024 | 7466.11 | 7479.42 | 7382.88 | 7387.62 | 56771872 |
12/01/2024 | 7412.68 | 7478.66 | 7408.46 | 7465.14 | 49625050 |
15/01/2024 | 7467.8 | 7479.27 | 7401.07 | 7411.68 | 40982014 |
16/01/2024 | 7364.11 | 7399.29 | 7343.52 | 7398 | 49135290 |
17/01/2024 | 7313.26 | 7323.25 | 7281.1 | 7318.69 | 59513713 |
18/01/2024 | 7346.71 | 7409.64 | 7326.45 | 7401.35 | 50846096 |
19/01/2024 | 7446.82 | 7446.82 | 7350.68 | 7371.64 | 52094714 |
22/01/2024 | 7436.61 | 7453.21 | 7390.68 | 7413.25 | 47779018 |
23/01/2024 | 7449.38 | 7449.38 | 7373.22 | 7388.04 | 49932012 |
24/01/2024 | 7414.76 | 7466.92 | 7403.87 | 7455.64 | 58391319 |
25/01/2024 | 7448.05 | 7466.27 | 7410.89 | 7464.2 | 48343996 |
26/01/2024 | 7555.05 | 7645.74 | 7553.65 | 7634.14 | 67408655 |
29/01/2024 | 7643.04 | 7649.19 | 7620.53 | 7640.81 | 55448108 |
30/01/2024 | 7660.65 | 7686.03 | 7644.73 | 7677.47 | 49542495 |
31/01/2024 | 7691.66 | 7702.95 | 7653.45 | 7656.75 | 66877951 |
01/02/2024 | 7590.15 | 7620.93 | 7570.07 | 7588.75 | 73977350 |
02/02/2024 | 7624.45 | 7644.13 | 7588.5 | 7592.26 | 53833223 |
05/02/2024 | 7591.77 | 7606.12 | 7558.23 | 7589.96 | 51027790 |
06/02/2024 | 7634.19 | 7641.63 | 7592.09 | 7638.97 | 54780917 |
07/02/2024 | 7632.84 | 7652.85 | 7610.18 | 7611.26 | 62767568 |
08/02/2024 | 7628.6 | 7685.46 | 7607.46 | 7665.63 | 76543511 |
09/02/2024 | 7652.45 | 7668.19 | 7617.74 | 7647.52 | 65780964 |
12/02/2024 | 7674.14 | 7693.08 | 7663.38 | 7689.8 | 53940254 |
13/02/2024 | 7689.05 | 7691.19 | 7598.02 | 7625.31 | 61423426 |
14/02/2024 | 7610.06 | 7681.03 | 7610.06 | 7677.35 | 51535104 |
15/02/2024 | 7724.49 | 7752.3 | 7724.49 | 7743.42 | 70674971 |
16/02/2024 | 7774.39 | 7800.91 | 7756.58 | 7768.18 | 62107521 |
19/02/2024 | 7742.87 | 7769.13 | 7727.96 | 7768.55 | 40781706 |
20/02/2024 | 7764.5 | 7804.54 | 7757.49 | 7795.22 | 57990014 |
21/02/2024 | 7802.04 | 7821.93 | 7788.68 | 7812.09 | 56367441 |
22/02/2024 | 7875.88 | 7923.96 | 7855.01 | 7911.6 | 69899029 |
23/02/2024 | 7921.95 | 7976.4 | 7907.84 | 7966.68 | 56161916 |
26/02/2024 | 7950.15 | 7953.15 | 7922.89 | 7929.82 | 50868169 |
27/02/2024 | 7926.68 | 7955.48 | 7917.08 | 7948.4 | 50193965 |
28/02/2024 | 7947.23 | 7956.73 | 7931.67 | 7954.39 | 52704643 |
29/02/2024 | 7972.86 | 7977.68 | 7927.43 | 7927.43 | 108326017 |
01/03/2024 | 7950.66 | 7964.78 | 7900.48 | 7934.17 | 51053648 |
04/03/2024 | 7934.35 | 7956.41 | 7916.71 | 7956.41 | 44435529 |
05/03/2024 | 7946.89 | 7963.96 | 7923.71 | 7932.82 | 49840941 |
06/03/2024 | 7925.79 | 7969.45 | 7919.37 | 7954.74 | 53314749 |
07/03/2024 | 7925.41 | 8029.37 | 7905.41 | 8016.22 | 63099313 |
08/03/2024 | 8018.1 | 8048.09 | 8008.04 | 8028.01 | 50681151 |
11/03/2024 | 7985.37 | 8025.41 | 7984.06 | 8019.73 | 50547893 |
12/03/2024 | 8052.16 | 8094.07 | 8000.23 | 8087.48 | 68790744 |
13/03/2024 | 8104.34 | 8156.64 | 8090.31 | 8137.58 | 63029509 |
14/03/2024 | 8158.27 | 8218.07 | 8153.69 | 8161.42 | 62109852 |
15/03/2024 | 8163.19 | 8212.69 | 8155.69 | 8164.35 | 148855647 |
18/03/2024 | 8175.98 | 8184.34 | 8134.14 | 8148.14 | 44464796 |
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
2024-03-18T09:00:00+0100 | 202.7 | 202.9 | 202.4 | 202.9 | 14915 |
2024-03-18T09:01:00+0100 | 202.95 | 202.95 | 202.2 | 202.45 | 623 |
2024-03-18T09:02:00+0100 | 202.45 | 202.45 | 202.05 | 202.05 | 289 |
2024-03-18T09:03:00+0100 | 202.3 | 202.55 | 202.3 | 202.35 | 600 |
2024-03-18T09:04:00+0100 | 202.45 | 202.5 | 202.1 | 202.1 | 532 |
2024-03-18T09:05:00+0100 | 202.2 | 202.2 | 202.1 | 202.15 | 199 |
2024-03-18T09:06:00+0100 | 202.1 | 202.2 | 202 | 202.2 | 431 |
2024-03-18T09:07:00+0100 | 202.4 | 202.55 | 202.4 | 202.55 | 134 |
2024-03-18T09:08:00+0100 | 202.55 | 202.55 | 202.45 | 202.5 | 268 |
2024-03-18T09:09:00+0100 | 202.5 | 202.5 | 202.4 | 202.5 | 107 |
2024-03-18T09:10:00+0100 | 202.55 | 203.1 | 202.55 | 203.1 | 1414 |
2024-03-18T09:11:00+0100 | 203.15 | 203.15 | 203.05 | 203.15 | 650 |
2024-03-18T09:12:00+0100 | 203.05 | 203.25 | 203.05 | 203.15 | 364 |
2024-03-18T09:13:00+0100 | 203.2 | 203.3 | 203.2 | 203.25 | 58 |
2024-03-18T09:14:00+0100 | 203.3 | 203.45 | 203.3 | 203.45 | 115 |
2024-03-18T09:15:00+0100 | 203.5 | 203.6 | 203.35 | 203.35 | 418 |
2024-03-18T09:16:00+0100 | 203.45 | 203.6 | 203.45 | 203.45 | 447 |
2024-03-18T09:17:00+0100 | 203.45 | 203.45 | 203.2 | 203.25 | 472 |
2024-03-18T09:18:00+0100 | 203.2 | 203.2 | 203.1 | 203.2 | 246 |
2024-03-18T09:19:00+0100 | 203.15 | 203.15 | 202.9 | 202.9 | 501 |
2024-03-18T09:20:00+0100 | 203 | 203 | 203 | 203 | 193 |
2024-03-18T09:21:00+0100 | 202.95 | 203.05 | 202.65 | 202.95 | 895 |
2024-03-18T09:22:00+0100 | 203 | 203.15 | 203 | 203.05 | 541 |
2024-03-18T09:23:00+0100 | 203.05 | 203.15 | 202.95 | 203.05 | 487 |
2024-03-18T09:24:00+0100 | 203 | 203 | 202.95 | 202.95 | 173 |
2024-03-18T09:25:00+0100 | 202.9 | 202.95 | 202.9 | 202.95 | 167 |
2024-03-18T09:26:00+0100 | 202.9 | 203 | 202.9 | 203 | 111 |
2024-03-18T09:27:00+0100 | 203.05 | 203.15 | 203 | 203.05 | 388 |
2024-03-18T09:28:00+0100 | 203 | 203 | 202.95 | 202.95 | 117 |
2024-03-18T09:29:00+0100 | 202.9 | 202.95 | 202.75 | 202.75 | 363 |
2024-03-18T09:30:00+0100 | 202.75 | 202.8 | 202.75 | 202.75 | 71 |
2024-03-18T09:31:00+0100 | 202.65 | 202.7 | 202.55 | 202.7 | 187 |
2024-03-18T09:32:00+0100 | 202.75 | 202.8 | 202.7 | 202.7 | 198 |
2024-03-18T09:33:00+0100 | 202.7 | 202.8 | 202.7 | 202.8 | 132 |
2024-03-18T09:34:00+0100 | 202.8 | 202.8 | 202.75 | 202.75 | 77 |
2024-03-18T09:35:00+0100 | 202.7 | 202.8 | 202.7 | 202.8 | 195 |
2024-03-18T09:36:00+0100 | 202.75 | 202.8 | 202.7 | 202.7 | 153 |
2024-03-18T09:37:00+0100 | 202.75 | 202.75 | 202.7 | 202.7 | 14 |
2024-03-18T09:38:00+0100 | 202.75 | 202.75 | 202.65 | 202.65 | 128 |
2024-03-18T09:39:00+0100 | 202.6 | 202.6 | 202.45 | 202.55 | 847 |
2024-03-18T09:40:00+0100 | 202.55 | 202.55 | 202.45 | 202.45 | 320 |
2024-03-18T09:41:00+0100 | 202.45 | 202.45 | 202.45 | 202.45 | 232 |
2024-03-18T09:42:00+0100 | 202.5 | 202.55 | 202.5 | 202.55 | 150 |
2024-03-18T09:43:00+0100 | 202.5 | 202.5 | 202.45 | 202.5 | 681 |
2024-03-18T09:44:00+0100 | 202.5 | 202.5 | 202.45 | 202.45 | 174 |
2024-03-18T09:45:00+0100 | 202.5 | 202.5 | 202.4 | 202.45 | 374 |
2024-03-18T09:46:00+0100 | 202.4 | 202.4 | 202.35 | 202.4 | 78 |
2024-03-18T09:47:00+0100 | 202.45 | 202.45 | 202.4 | 202.4 | 129 |
2024-03-18T09:48:00+0100 | 202.4 | 202.5 | 202.4 | 202.5 | 128 |
2024-03-18T09:49:00+0100 | 202.55 | 202.55 | 202.5 | 202.5 | 421 |
2024-03-18T09:50:00+0100 | 202.5 | 202.6 | 202.5 | 202.6 | 313 |
2024-03-18T09:51:00+0100 | 202.65 | 202.65 | 202.5 | 202.5 | 415 |
2024-03-18T09:52:00+0100 | 202.45 | 202.55 | 202.45 | 202.55 | 176 |
2024-03-18T09:53:00+0100 | 202.6 | 202.6 | 202.6 | 202.6 | 312 |
2024-03-18T09:54:00+0100 | 202.55 | 202.65 | 202.55 | 202.55 | 603 |
2024-03-18T09:55:00+0100 | 202.6 | 202.6 | 202.45 | 202.45 | 27 |
2024-03-18T09:56:00+0100 | 202.45 | 202.45 | 202.45 | 202.45 | 11 |
2024-03-18T09:57:00+0100 | 202.45 | 202.5 | 202.45 | 202.5 | 85 |
2024-03-18T09:58:00+0100 | 202.45 | 202.45 | 202.4 | 202.4 | 13 |
2024-03-18T09:59:00+0100 | 202.4 | 202.45 | 202.4 | 202.45 | 9 |
2024-03-18T10:00:00+0100 | 202.45 | 202.55 | 202.45 | 202.5 | 684 |
2024-03-18T10:01:00+0100 | 202.45 | 202.45 | 202.45 | 202.45 | 286 |
2024-03-18T10:02:00+0100 | 202.4 | 202.4 | 202.4 | 202.4 | 94 |
2024-03-18T10:03:00+0100 | 202.45 | 202.85 | 202.45 | 202.85 | 786 |
2024-03-18T10:04:00+0100 | 202.9 | 202.9 | 202.85 | 202.85 | 376 |
2024-03-18T10:05:00+0100 | 202.85 | 202.85 | 202.8 | 202.8 | 120 |
2024-03-18T10:06:00+0100 | 202.7 | 202.7 | 202.7 | 202.7 | 35 |
2024-03-18T10:07:00+0100 | 202.65 | 202.65 | 202.6 | 202.6 | 242 |
2024-03-18T10:08:00+0100 | 202.7 | 202.75 | 202.7 | 202.75 | 4 |
2024-03-18T10:09:00+0100 | 202.7 | 202.7 | 202.7 | 202.7 | 87 |
2024-03-18T10:10:00+0100 | 202.8 | 202.8 | 202.8 | 202.8 | 198 |
2024-03-18T10:11:00+0100 | 202.7 | 202.7 | 202.65 | 202.7 | 771 |
2024-03-18T10:12:00+0100 | 202.75 | 202.8 | 202.75 | 202.8 | 868 |
2024-03-18T10:13:00+0100 | 202.8 | 202.85 | 202.8 | 202.85 | 175 |
2024-03-18T10:15:00+0100 | 202.85 | 202.85 | 202.7 | 202.7 | 285 |
2024-03-18T10:16:00+0100 | 202.85 | 202.85 | 202.7 | 202.7 | 909 |
2024-03-18T10:17:00+0100 | 202.8 | 202.85 | 202.8 | 202.85 | 127 |
2024-03-18T10:18:00+0100 | 202.85 | 202.85 | 202.65 | 202.75 | 550 |
2024-03-18T10:19:00+0100 | 202.75 | 202.75 | 202.75 | 202.75 | 144 |
2024-03-18T10:20:00+0100 | 202.7 | 202.75 | 202.7 | 202.75 | 663 |
2024-03-18T10:21:00+0100 | 202.8 | 202.85 | 202.8 | 202.85 | 383 |
2024-03-18T10:22:00+0100 | 203 | 203 | 203 | 203 | 110 |
2024-03-18T10:23:00+0100 | 203.05 | 203.35 | 203.05 | 203.35 | 579 |
2024-03-18T10:24:00+0100 | 203.35 | 203.45 | 203.35 | 203.45 | 78 |
2024-03-18T10:25:00+0100 | 203.4 | 203.4 | 203.35 | 203.4 | 244 |
2024-03-18T10:26:00+0100 | 203.35 | 203.4 | 203.35 | 203.35 | 253 |
2024-03-18T10:27:00+0100 | 203.35 | 203.4 | 203.35 | 203.4 | 88 |
2024-03-18T10:28:00+0100 | 203.35 | 203.4 | 203.35 | 203.4 | 142 |
2024-03-18T10:30:00+0100 | 203.6 | 203.6 | 203.5 | 203.5 | 195 |
2024-03-18T10:31:00+0100 | 203.5 | 203.6 | 203.5 | 203.6 | 275 |
2024-03-18T10:32:00+0100 | 203.6 | 203.6 | 203.55 | 203.55 | 117 |
2024-03-18T10:33:00+0100 | 203.5 | 203.55 | 203.5 | 203.55 | 150 |
2024-03-18T10:34:00+0100 | 203.55 | 203.6 | 203.55 | 203.55 | 186 |
2024-03-18T10:35:00+0100 | 203.5 | 203.5 | 203.5 | 203.5 | 53 |
2024-03-18T10:36:00+0100 | 203.45 | 203.6 | 203.45 | 203.6 | 79 |
2024-03-18T10:38:00+0100 | 203.65 | 203.85 | 203.65 | 203.85 | 768 |
2024-03-18T10:39:00+0100 | 203.85 | 203.95 | 203.85 | 203.85 | 328 |
2024-03-18T10:40:00+0100 | 203.9 | 203.9 | 203.8 | 203.8 | 388 |
2024-03-18T10:41:00+0100 | 203.85 | 203.85 | 203.85 | 203.85 | 73 |
2024-03-18T10:42:00+0100 | 203.9 | 203.9 | 203.85 | 203.85 | 363 |
2024-03-18T10:43:00+0100 | 203.85 | 203.85 | 203.85 | 203.85 | 93 |
2024-03-18T10:44:00+0100 | 203.9 | 203.9 | 203.9 | 203.9 | 44 |
2024-03-18T10:45:00+0100 | 203.85 | 203.85 | 203.85 | 203.85 | 147 |
2024-03-18T10:46:00+0100 | 203.85 | 203.95 | 203.8 | 203.95 | 210 |
2024-03-18T10:47:00+0100 | 203.95 | 204 | 203.95 | 203.95 | 236 |
2024-03-18T10:48:00+0100 | 203.9 | 203.95 | 203.9 | 203.95 | 144 |
2024-03-18T10:49:00+0100 | 203.95 | 203.95 | 203.9 | 203.9 | 40 |
2024-03-18T10:50:00+0100 | 204 | 204 | 204 | 204 | 279 |
2024-03-18T10:51:00+0100 | 203.95 | 204.05 | 203.95 | 204.05 | 38 |
2024-03-18T10:52:00+0100 | 204.1 | 204.1 | 204 | 204 | 503 |
2024-03-18T10:53:00+0100 | 204 | 204 | 204 | 204 | 81 |
2024-03-18T10:54:00+0100 | 204 | 204 | 204 | 204 | 130 |
2024-03-18T10:55:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 35 |
2024-03-18T10:56:00+0100 | 204.15 | 204.15 | 204.05 | 204.05 | 367 |
2024-03-18T10:57:00+0100 | 204.1 | 204.1 | 204.05 | 204.05 | 90 |
2024-03-18T10:59:00+0100 | 204 | 204.05 | 204 | 204.05 | 161 |
2024-03-18T11:00:00+0100 | 204.15 | 204.15 | 204.1 | 204.15 | 81 |
2024-03-18T11:01:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 66 |
2024-03-18T11:02:00+0100 | 204.25 | 204.25 | 204.2 | 204.2 | 272 |
2024-03-18T11:03:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 250 |
2024-03-18T11:04:00+0100 | 204.25 | 204.3 | 204.25 | 204.3 | 445 |
2024-03-18T11:05:00+0100 | 204.25 | 204.25 | 204.15 | 204.15 | 247 |
2024-03-18T11:06:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 87 |
2024-03-18T11:08:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 65 |
2024-03-18T11:10:00+0100 | 204.15 | 204.2 | 204.05 | 204.05 | 239 |
2024-03-18T11:11:00+0100 | 204.05 | 204.05 | 203.95 | 203.95 | 344 |
2024-03-18T11:12:00+0100 | 203.95 | 203.95 | 203.95 | 203.95 | 181 |
2024-03-18T11:13:00+0100 | 203.95 | 203.95 | 203.8 | 203.85 | 516 |
2024-03-18T11:14:00+0100 | 203.85 | 203.9 | 203.85 | 203.9 | 86 |
2024-03-18T11:16:00+0100 | 203.95 | 203.95 | 203.95 | 203.95 | 2 |
2024-03-18T11:17:00+0100 | 204 | 204 | 203.95 | 204 | 211 |
2024-03-18T11:18:00+0100 | 204 | 204.05 | 204 | 204.05 | 116 |
2024-03-18T11:19:00+0100 | 204.05 | 204.05 | 204 | 204 | 133 |
2024-03-18T11:21:00+0100 | 204 | 204.05 | 204 | 204 | 264 |
2024-03-18T11:22:00+0100 | 203.95 | 203.95 | 203.95 | 203.95 | 31 |
2024-03-18T11:24:00+0100 | 204 | 204.05 | 204 | 204.05 | 86 |
2024-03-18T11:26:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 6 |
2024-03-18T11:28:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 66 |
2024-03-18T11:29:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 1 |
2024-03-18T11:30:00+0100 | 204.15 | 204.2 | 204.15 | 204.2 | 129 |
2024-03-18T11:31:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 25 |
2024-03-18T11:32:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 61 |
2024-03-18T11:33:00+0100 | 204.25 | 204.3 | 204.25 | 204.3 | 333 |
2024-03-18T11:34:00+0100 | 204.35 | 204.35 | 204.3 | 204.35 | 308 |
2024-03-18T11:35:00+0100 | 204.35 | 204.4 | 204.3 | 204.3 | 313 |
2024-03-18T11:36:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 163 |
2024-03-18T11:37:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 115 |
2024-03-18T11:38:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 233 |
2024-03-18T11:40:00+0100 | 204.15 | 204.15 | 204.1 | 204.15 | 48 |
2024-03-18T11:41:00+0100 | 204.15 | 204.2 | 204.1 | 204.15 | 644 |
2024-03-18T11:42:00+0100 | 204.15 | 204.2 | 204.15 | 204.2 | 175 |
2024-03-18T11:43:00+0100 | 204.2 | 204.2 | 204.15 | 204.15 | 81 |
2024-03-18T11:44:00+0100 | 204.15 | 204.15 | 204 | 204 | 425 |
2024-03-18T11:45:00+0100 | 204 | 204 | 204 | 204 | 85 |
2024-03-18T11:46:00+0100 | 204 | 204.15 | 204 | 204.15 | 247 |
2024-03-18T11:48:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 210 |
2024-03-18T11:49:00+0100 | 204.15 | 204.15 | 204 | 204.05 | 600 |
2024-03-18T11:50:00+0100 | 204 | 204 | 203.95 | 204 | 308 |
2024-03-18T11:51:00+0100 | 204 | 204.1 | 204 | 204.1 | 72 |
2024-03-18T11:52:00+0100 | 204 | 204 | 204 | 204 | 79 |
2024-03-18T11:53:00+0100 | 204 | 204.05 | 204 | 204.05 | 59 |
2024-03-18T11:55:00+0100 | 204.1 | 204.15 | 204.1 | 204.15 | 118 |
2024-03-18T11:58:00+0100 | 204.15 | 204.15 | 204.1 | 204.1 | 330 |
2024-03-18T12:00:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 158 |
2024-03-18T12:01:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 86 |
2024-03-18T12:02:00+0100 | 204.15 | 204.15 | 204.1 | 204.1 | 503 |
2024-03-18T12:03:00+0100 | 204.05 | 204.1 | 203.95 | 204 | 395 |
2024-03-18T12:04:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 10 |
2024-03-18T12:05:00+0100 | 204 | 204.05 | 204 | 204 | 332 |
2024-03-18T12:06:00+0100 | 204 | 204 | 203.95 | 203.95 | 48 |
2024-03-18T12:07:00+0100 | 204 | 204 | 204 | 204 | 5 |
2024-03-18T12:08:00+0100 | 204.05 | 204.05 | 204 | 204 | 75 |
2024-03-18T12:09:00+0100 | 204 | 204 | 203.9 | 203.9 | 507 |
2024-03-18T12:10:00+0100 | 203.85 | 204 | 203.85 | 204 | 219 |
2024-03-18T12:11:00+0100 | 204 | 204 | 203.95 | 203.95 | 110 |
2024-03-18T12:12:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 46 |
2024-03-18T12:13:00+0100 | 204.15 | 204.15 | 203.9 | 203.95 | 1854 |
2024-03-18T12:14:00+0100 | 203.95 | 203.95 | 203.95 | 203.95 | 9 |
2024-03-18T12:15:00+0100 | 204 | 204 | 203.95 | 204 | 2674 |
2024-03-18T12:16:00+0100 | 204 | 204 | 203.95 | 203.95 | 171 |
2024-03-18T12:17:00+0100 | 203.95 | 204.05 | 203.95 | 204.05 | 243 |
2024-03-18T12:18:00+0100 | 204.05 | 204.1 | 204.05 | 204.1 | 344 |
2024-03-18T12:19:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 537 |
2024-03-18T12:20:00+0100 | 204.15 | 204.15 | 204.05 | 204.1 | 949 |
2024-03-18T12:22:00+0100 | 204.1 | 204.2 | 204.1 | 204.15 | 187 |
2024-03-18T12:23:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 57 |
2024-03-18T12:24:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 30 |
2024-03-18T12:25:00+0100 | 204.2 | 204.3 | 204.2 | 204.3 | 902 |
2024-03-18T12:26:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 74 |
2024-03-18T12:27:00+0100 | 204.3 | 204.35 | 204.3 | 204.35 | 352 |
2024-03-18T12:28:00+0100 | 204.35 | 204.35 | 204.35 | 204.35 | 239 |
2024-03-18T12:29:00+0100 | 204.4 | 204.4 | 204.4 | 204.4 | 338 |
2024-03-18T12:30:00+0100 | 204.45 | 204.5 | 204.45 | 204.5 | 650 |
2024-03-18T12:31:00+0100 | 204.45 | 204.45 | 204.4 | 204.4 | 428 |
2024-03-18T12:32:00+0100 | 204.45 | 204.45 | 204.45 | 204.45 | 24 |
2024-03-18T12:34:00+0100 | 204.4 | 204.4 | 204.4 | 204.4 | 415 |
2024-03-18T12:35:00+0100 | 204.35 | 204.35 | 204.35 | 204.35 | 286 |
2024-03-18T12:36:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 273 |
2024-03-18T12:38:00+0100 | 204.35 | 204.4 | 204.35 | 204.4 | 56 |
2024-03-18T12:39:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 9 |
2024-03-18T12:40:00+0100 | 204.3 | 204.3 | 204.25 | 204.3 | 468 |
2024-03-18T12:41:00+0100 | 204.35 | 204.35 | 204.3 | 204.3 | 174 |
2024-03-18T12:44:00+0100 | 204.4 | 204.4 | 204.4 | 204.4 | 193 |
2024-03-18T12:45:00+0100 | 204.45 | 204.45 | 204.45 | 204.45 | 32 |
2024-03-18T12:48:00+0100 | 204.4 | 204.4 | 204.3 | 204.3 | 276 |
2024-03-18T12:49:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 185 |
2024-03-18T12:50:00+0100 | 204.25 | 204.3 | 204.25 | 204.25 | 163 |
2024-03-18T12:51:00+0100 | 204.25 | 204.3 | 204.2 | 204.3 | 260 |
2024-03-18T12:52:00+0100 | 204.3 | 204.3 | 204.25 | 204.25 | 144 |
2024-03-18T12:53:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 4 |
2024-03-18T12:55:00+0100 | 204.25 | 204.25 | 204.15 | 204.15 | 246 |
2024-03-18T12:56:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 41 |
2024-03-18T12:57:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 101 |
2024-03-18T12:58:00+0100 | 204.2 | 204.25 | 204.2 | 204.25 | 58 |
2024-03-18T12:59:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 83 |
2024-03-18T13:00:00+0100 | 204.2 | 204.25 | 204.2 | 204.25 | 85 |
2024-03-18T13:01:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 172 |
2024-03-18T13:02:00+0100 | 204.3 | 204.3 | 204.25 | 204.25 | 239 |
2024-03-18T13:03:00+0100 | 204.3 | 204.35 | 204.25 | 204.3 | 597 |
2024-03-18T13:05:00+0100 | 204.25 | 204.3 | 204.25 | 204.3 | 53 |
2024-03-18T13:06:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 106 |
2024-03-18T13:07:00+0100 | 204.35 | 204.45 | 204.35 | 204.4 | 1197 |
2024-03-18T13:08:00+0100 | 204.35 | 204.35 | 204.3 | 204.35 | 306 |
2024-03-18T13:09:00+0100 | 204.35 | 204.35 | 204.35 | 204.35 | 145 |
2024-03-18T13:10:00+0100 | 204.35 | 204.35 | 204.35 | 204.35 | 50 |
2024-03-18T13:12:00+0100 | 204.35 | 204.35 | 204.35 | 204.35 | 1 |
2024-03-18T13:14:00+0100 | 204.35 | 204.4 | 204.35 | 204.4 | 4 |
2024-03-18T13:16:00+0100 | 204.4 | 204.4 | 204.4 | 204.4 | 52 |
2024-03-18T13:17:00+0100 | 204.35 | 204.35 | 204.3 | 204.3 | 125 |
2024-03-18T13:19:00+0100 | 204.3 | 204.3 | 204.25 | 204.25 | 143 |
2024-03-18T13:20:00+0100 | 204.2 | 204.3 | 204.2 | 204.3 | 121 |
2024-03-18T13:22:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 85 |
2024-03-18T13:23:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 20 |
2024-03-18T13:24:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 84 |
2024-03-18T13:25:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 35 |
2024-03-18T13:27:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 51 |
2024-03-18T13:30:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 82 |
2024-03-18T13:31:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 211 |
2024-03-18T13:32:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 47 |
2024-03-18T13:33:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 9 |
2024-03-18T13:35:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 5 |
2024-03-18T13:36:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 58 |
2024-03-18T13:37:00+0100 | 204.3 | 204.3 | 204.3 | 204.3 | 9 |
2024-03-18T13:38:00+0100 | 204.3 | 204.3 | 204.25 | 204.25 | 4 |
2024-03-18T13:39:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 37 |
2024-03-18T13:40:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 148 |
2024-03-18T13:41:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 20 |
2024-03-18T13:42:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 2 |
2024-03-18T13:44:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 20 |
2024-03-18T13:45:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 205 |
2024-03-18T13:46:00+0100 | 204.1 | 204.1 | 203.95 | 204 | 304 |
2024-03-18T13:47:00+0100 | 203.95 | 203.95 | 203.9 | 203.95 | 161 |
2024-03-18T13:48:00+0100 | 203.95 | 203.95 | 203.95 | 203.95 | 117 |
2024-03-18T13:50:00+0100 | 204 | 204.05 | 204 | 204.05 | 347 |
2024-03-18T13:51:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 225 |
2024-03-18T13:52:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 15 |
2024-03-18T13:53:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 82 |
2024-03-18T13:54:00+0100 | 204.05 | 204.1 | 204.05 | 204.1 | 291 |
2024-03-18T13:55:00+0100 | 204.15 | 204.2 | 204.15 | 204.2 | 94 |
2024-03-18T13:56:00+0100 | 204.2 | 204.25 | 204.2 | 204.25 | 56 |
2024-03-18T13:57:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 5 |
2024-03-18T13:58:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 334 |
2024-03-18T13:59:00+0100 | 204.2 | 204.2 | 204.15 | 204.15 | 199 |
2024-03-18T14:00:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 19 |
2024-03-18T14:01:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 22 |
2024-03-18T14:02:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 89 |
2024-03-18T14:03:00+0100 | 204 | 204.15 | 204 | 204.15 | 427 |
2024-03-18T14:04:00+0100 | 204.15 | 204.15 | 204.15 | 204.15 | 38 |
2024-03-18T14:05:00+0100 | 204.1 | 204.1 | 204.05 | 204.05 | 93 |
2024-03-18T14:06:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 106 |
2024-03-18T14:07:00+0100 | 204 | 204.05 | 203.95 | 204.05 | 663 |
2024-03-18T14:08:00+0100 | 204 | 204.05 | 204 | 204.05 | 76 |
2024-03-18T14:10:00+0100 | 204.05 | 204.05 | 204 | 204 | 84 |
2024-03-18T14:11:00+0100 | 203.95 | 203.95 | 203.95 | 203.95 | 82 |
2024-03-18T14:12:00+0100 | 204.05 | 204.1 | 204.05 | 204.05 | 343 |
2024-03-18T14:13:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 83 |
2024-03-18T14:14:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 55 |
2024-03-18T14:15:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 83 |
2024-03-18T14:16:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 128 |
2024-03-18T14:17:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 120 |
2024-03-18T14:19:00+0100 | 204.05 | 204.1 | 204.05 | 204.1 | 125 |
2024-03-18T14:20:00+0100 | 204.1 | 204.1 | 204.1 | 204.1 | 133 |
2024-03-18T14:21:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 1 |
2024-03-18T14:22:00+0100 | 204 | 204 | 204 | 204 | 453 |
2024-03-18T14:23:00+0100 | 204 | 204 | 204 | 204 | 58 |
2024-03-18T14:24:00+0100 | 204.05 | 204.15 | 204.05 | 204.15 | 45 |
2024-03-18T14:25:00+0100 | 204.15 | 204.2 | 204.15 | 204.2 | 413 |
2024-03-18T14:26:00+0100 | 204.25 | 204.25 | 204.2 | 204.2 | 514 |
2024-03-18T14:27:00+0100 | 204.3 | 204.3 | 204.2 | 204.2 | 383 |
2024-03-18T14:28:00+0100 | 204.2 | 204.2 | 204.2 | 204.2 | 70 |
2024-03-18T14:29:00+0100 | 204.15 | 204.15 | 204.1 | 204.15 | 336 |
2024-03-18T14:30:00+0100 | 204.15 | 204.2 | 204.15 | 204.2 | 251 |
2024-03-18T14:31:00+0100 | 204.2 | 204.2 | 204.15 | 204.15 | 36 |
2024-03-18T14:32:00+0100 | 204.15 | 204.2 | 204.15 | 204.15 | 563 |
2024-03-18T14:33:00+0100 | 204.1 | 204.1 | 204.05 | 204.05 | 158 |
2024-03-18T14:34:00+0100 | 204 | 204 | 204 | 204 | 170 |
2024-03-18T14:35:00+0100 | 203.95 | 204.05 | 203.95 | 203.95 | 535 |
2024-03-18T14:36:00+0100 | 203.95 | 203.95 | 203.9 | 203.9 | 144 |
2024-03-18T14:37:00+0100 | 203.85 | 203.9 | 203.85 | 203.9 | 41 |
2024-03-18T14:38:00+0100 | 203.85 | 203.85 | 203.75 | 203.8 | 467 |
2024-03-18T14:39:00+0100 | 203.8 | 203.8 | 203.8 | 203.8 | 49 |
2024-03-18T14:40:00+0100 | 203.75 | 203.8 | 203.75 | 203.8 | 177 |
2024-03-18T14:41:00+0100 | 203.75 | 203.75 | 203.75 | 203.75 | 35 |
2024-03-18T14:42:00+0100 | 203.7 | 203.7 | 203.7 | 203.7 | 35 |
2024-03-18T14:43:00+0100 | 203.7 | 203.75 | 203.65 | 203.7 | 902 |
2024-03-18T14:44:00+0100 | 203.7 | 203.7 | 203.65 | 203.65 | 370 |
2024-03-18T14:45:00+0100 | 203.65 | 203.7 | 203.65 | 203.7 | 244 |
2024-03-18T14:46:00+0100 | 203.65 | 203.65 | 203.65 | 203.65 | 251 |
2024-03-18T14:47:00+0100 | 203.65 | 203.65 | 203.6 | 203.6 | 75 |
2024-03-18T14:48:00+0100 | 203.6 | 203.6 | 203.45 | 203.45 | 1486 |
2024-03-18T14:49:00+0100 | 203.45 | 203.5 | 203.45 | 203.5 | 336 |
2024-03-18T14:50:00+0100 | 203.5 | 203.5 | 203.45 | 203.45 | 248 |
2024-03-18T14:51:00+0100 | 203.45 | 203.5 | 203.4 | 203.5 | 603 |
2024-03-18T14:53:00+0100 | 203.4 | 203.4 | 203.4 | 203.4 | 50 |
2024-03-18T14:54:00+0100 | 203.45 | 203.45 | 203.45 | 203.45 | 14 |
2024-03-18T14:55:00+0100 | 203.5 | 203.5 | 203.5 | 203.5 | 196 |
2024-03-18T14:56:00+0100 | 203.45 | 203.55 | 203.45 | 203.45 | 292 |
2024-03-18T14:57:00+0100 | 203.45 | 203.45 | 203.4 | 203.45 | 171 |
2024-03-18T14:58:00+0100 | 203.45 | 203.45 | 203.4 | 203.4 | 42 |
2024-03-18T14:59:00+0100 | 203.4 | 203.45 | 203.4 | 203.45 | 228 |
2024-03-18T15:00:00+0100 | 203.4 | 203.4 | 203.35 | 203.35 | 457 |
2024-03-18T15:01:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 267 |
2024-03-18T15:02:00+0100 | 203.25 | 203.35 | 203.25 | 203.35 | 154 |
2024-03-18T15:03:00+0100 | 203.3 | 203.35 | 203.3 | 203.35 | 81 |
2024-03-18T15:04:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 154 |
2024-03-18T15:05:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 101 |
2024-03-18T15:06:00+0100 | 203.35 | 203.35 | 203.25 | 203.25 | 447 |
2024-03-18T15:07:00+0100 | 203.25 | 203.35 | 203.25 | 203.35 | 389 |
2024-03-18T15:08:00+0100 | 203.4 | 203.5 | 203.4 | 203.45 | 714 |
2024-03-18T15:09:00+0100 | 203.5 | 203.55 | 203.5 | 203.55 | 307 |
2024-03-18T15:10:00+0100 | 203.55 | 203.7 | 203.55 | 203.7 | 326 |
2024-03-18T15:11:00+0100 | 203.65 | 203.65 | 203.65 | 203.65 | 48 |
2024-03-18T15:12:00+0100 | 203.65 | 203.65 | 203.55 | 203.6 | 415 |
2024-03-18T15:13:00+0100 | 203.6 | 203.6 | 203.6 | 203.6 | 32 |
2024-03-18T15:14:00+0100 | 203.6 | 203.6 | 203.55 | 203.55 | 174 |
2024-03-18T15:15:00+0100 | 203.6 | 203.6 | 203.55 | 203.6 | 88 |
2024-03-18T15:16:00+0100 | 203.6 | 203.6 | 203.5 | 203.5 | 163 |
2024-03-18T15:17:00+0100 | 203.5 | 203.5 | 203.5 | 203.5 | 83 |
2024-03-18T15:18:00+0100 | 203.6 | 203.6 | 203.6 | 203.6 | 19 |
2024-03-18T15:20:00+0100 | 203.6 | 203.75 | 203.6 | 203.75 | 2019 |
2024-03-18T15:21:00+0100 | 203.75 | 203.8 | 203.75 | 203.75 | 727 |
2024-03-18T15:22:00+0100 | 203.75 | 203.8 | 203.75 | 203.75 | 449 |
2024-03-18T15:23:00+0100 | 203.75 | 203.75 | 203.7 | 203.7 | 354 |
2024-03-18T15:24:00+0100 | 203.75 | 203.85 | 203.75 | 203.85 | 302 |
2024-03-18T15:25:00+0100 | 203.95 | 204 | 203.95 | 204 | 1028 |
2024-03-18T15:26:00+0100 | 204.05 | 204.05 | 204 | 204.05 | 477 |
2024-03-18T15:27:00+0100 | 204 | 204 | 204 | 204 | 135 |
2024-03-18T15:29:00+0100 | 204 | 204 | 204 | 204 | 106 |
2024-03-18T15:30:00+0100 | 204 | 204 | 203.85 | 203.85 | 1304 |
2024-03-18T15:31:00+0100 | 203.85 | 203.85 | 203.85 | 203.85 | 179 |
2024-03-18T15:32:00+0100 | 203.8 | 203.8 | 203.75 | 203.75 | 370 |
2024-03-18T15:33:00+0100 | 203.7 | 203.7 | 203.65 | 203.65 | 733 |
2024-03-18T15:34:00+0100 | 203.7 | 203.85 | 203.7 | 203.85 | 879 |
2024-03-18T15:35:00+0100 | 203.85 | 203.85 | 203.8 | 203.8 | 324 |
2024-03-18T15:36:00+0100 | 203.85 | 203.85 | 203.85 | 203.85 | 44 |
2024-03-18T15:37:00+0100 | 203.85 | 203.85 | 203.85 | 203.85 | 30 |
2024-03-18T15:38:00+0100 | 203.85 | 203.9 | 203.85 | 203.9 | 269 |
2024-03-18T15:39:00+0100 | 203.9 | 203.95 | 203.9 | 203.95 | 131 |
2024-03-18T15:40:00+0100 | 203.9 | 203.9 | 203.9 | 203.9 | 231 |
2024-03-18T15:41:00+0100 | 203.9 | 203.95 | 203.9 | 203.95 | 61 |
2024-03-18T15:42:00+0100 | 204 | 204 | 204 | 204 | 160 |
2024-03-18T15:43:00+0100 | 204 | 204.1 | 204 | 204.1 | 701 |
2024-03-18T15:44:00+0100 | 204.05 | 204.05 | 204 | 204 | 268 |
2024-03-18T15:45:00+0100 | 204 | 204.15 | 204 | 204.15 | 226 |
2024-03-18T15:46:00+0100 | 204.25 | 204.25 | 204.25 | 204.25 | 76 |
2024-03-18T15:47:00+0100 | 204.2 | 204.3 | 204.2 | 204.25 | 304 |
2024-03-18T15:48:00+0100 | 204.2 | 204.2 | 204.15 | 204.15 | 179 |
2024-03-18T15:49:00+0100 | 204.1 | 204.1 | 204.05 | 204.05 | 323 |
2024-03-18T15:50:00+0100 | 204.05 | 204.05 | 204.05 | 204.05 | 10 |
2024-03-18T15:51:00+0100 | 204 | 204 | 203.95 | 203.95 | 281 |
2024-03-18T15:52:00+0100 | 204 | 204 | 203.95 | 203.95 | 142 |
2024-03-18T15:53:00+0100 | 204 | 204 | 204 | 204 | 201 |
2024-03-18T15:54:00+0100 | 204 | 204 | 204 | 204 | 45 |
2024-03-18T15:56:00+0100 | 204 | 204 | 204 | 204 | 361 |
2024-03-18T15:58:00+0100 | 204 | 204 | 204 | 204 | 216 |
2024-03-18T15:59:00+0100 | 204.05 | 204.15 | 204.05 | 204.15 | 260 |
2024-03-18T16:00:00+0100 | 204.1 | 204.1 | 204.05 | 204.1 | 413 |
2024-03-18T16:01:00+0100 | 204.1 | 204.1 | 204.05 | 204.05 | 172 |
2024-03-18T16:02:00+0100 | 204 | 204 | 204 | 204 | 192 |
2024-03-18T16:03:00+0100 | 203.95 | 204 | 203.95 | 204 | 1174 |
2024-03-18T16:04:00+0100 | 204.05 | 204.05 | 203.85 | 203.85 | 614 |
2024-03-18T16:05:00+0100 | 203.85 | 203.85 | 203.85 | 203.85 | 30 |
2024-03-18T16:06:00+0100 | 203.8 | 203.85 | 203.7 | 203.85 | 976 |
2024-03-18T16:07:00+0100 | 203.8 | 203.9 | 203.8 | 203.9 | 287 |
2024-03-18T16:08:00+0100 | 203.9 | 203.9 | 203.8 | 203.8 | 553 |
2024-03-18T16:09:00+0100 | 203.8 | 203.8 | 203.8 | 203.8 | 42 |
2024-03-18T16:10:00+0100 | 203.8 | 203.8 | 203.7 | 203.7 | 502 |
2024-03-18T16:12:00+0100 | 203.7 | 203.75 | 203.65 | 203.65 | 113 |
2024-03-18T16:13:00+0100 | 203.6 | 203.6 | 203.55 | 203.55 | 120 |
2024-03-18T16:14:00+0100 | 203.5 | 203.5 | 203.45 | 203.45 | 398 |
2024-03-18T16:15:00+0100 | 203.45 | 203.5 | 203.45 | 203.5 | 199 |
2024-03-18T16:16:00+0100 | 203.5 | 203.5 | 203.45 | 203.45 | 164 |
2024-03-18T16:17:00+0100 | 203.45 | 203.5 | 203.45 | 203.5 | 52 |
2024-03-18T16:18:00+0100 | 203.45 | 203.45 | 203.45 | 203.45 | 27 |
2024-03-18T16:19:00+0100 | 203.4 | 203.4 | 203.4 | 203.4 | 107 |
2024-03-18T16:20:00+0100 | 203.45 | 203.45 | 203.4 | 203.4 | 169 |
2024-03-18T16:21:00+0100 | 203.35 | 203.35 | 203.3 | 203.3 | 184 |
2024-03-18T16:22:00+0100 | 203.35 | 203.4 | 203.35 | 203.4 | 395 |
2024-03-18T16:23:00+0100 | 203.35 | 203.35 | 203.3 | 203.3 | 241 |
2024-03-18T16:26:00+0100 | 203.4 | 203.6 | 203.4 | 203.6 | 752 |
2024-03-18T16:27:00+0100 | 203.55 | 203.55 | 203.55 | 203.55 | 2 |
2024-03-18T16:28:00+0100 | 203.55 | 203.55 | 203.55 | 203.55 | 431 |
2024-03-18T16:29:00+0100 | 203.5 | 203.5 | 203.5 | 203.5 | 334 |
2024-03-18T16:30:00+0100 | 203.5 | 203.5 | 203.45 | 203.45 | 127 |
2024-03-18T16:31:00+0100 | 203.45 | 203.45 | 203.45 | 203.45 | 43 |
2024-03-18T16:32:00+0100 | 203.45 | 203.45 | 203.45 | 203.45 | 134 |
2024-03-18T16:33:00+0100 | 203.5 | 203.5 | 203.5 | 203.5 | 146 |
2024-03-18T16:34:00+0100 | 203.45 | 203.45 | 203.4 | 203.4 | 140 |
2024-03-18T16:35:00+0100 | 203.5 | 203.5 | 203.5 | 203.5 | 2 |
2024-03-18T16:36:00+0100 | 203.45 | 203.45 | 203.4 | 203.4 | 68 |
2024-03-18T16:37:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 202 |
2024-03-18T16:38:00+0100 | 203.4 | 203.4 | 203.4 | 203.4 | 56 |
2024-03-18T16:39:00+0100 | 203.4 | 203.4 | 203.4 | 203.4 | 130 |
2024-03-18T16:40:00+0100 | 203.4 | 203.4 | 203.4 | 203.4 | 7 |
2024-03-18T16:41:00+0100 | 203.4 | 203.45 | 203.35 | 203.35 | 194 |
2024-03-18T16:42:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 167 |
2024-03-18T16:44:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 385 |
2024-03-18T16:45:00+0100 | 203.3 | 203.3 | 203.25 | 203.25 | 378 |
2024-03-18T16:46:00+0100 | 203.2 | 203.3 | 203.2 | 203.3 | 435 |
2024-03-18T16:47:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 442 |
2024-03-18T16:50:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 291 |
2024-03-18T16:51:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 261 |
2024-03-18T16:53:00+0100 | 203.35 | 203.4 | 203.35 | 203.35 | 988 |
2024-03-18T16:54:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 10 |
2024-03-18T16:55:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 70 |
2024-03-18T16:56:00+0100 | 203.3 | 203.3 | 203.25 | 203.25 | 401 |
2024-03-18T16:57:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 140 |
2024-03-18T17:00:00+0100 | 203.3 | 203.3 | 203.2 | 203.3 | 764 |
2024-03-18T17:01:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 63 |
2024-03-18T17:02:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 52 |
2024-03-18T17:03:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 159 |
2024-03-18T17:04:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 80 |
2024-03-18T17:05:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 132 |
2024-03-18T17:06:00+0100 | 203.3 | 203.3 | 203.3 | 203.3 | 31 |
2024-03-18T17:08:00+0100 | 203.3 | 203.35 | 203.3 | 203.3 | 468 |
2024-03-18T17:09:00+0100 | 203.35 | 203.4 | 203.35 | 203.4 | 511 |
2024-03-18T17:10:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 350 |
2024-03-18T17:11:00+0100 | 203.3 | 203.35 | 203.3 | 203.35 | 161 |
2024-03-18T17:12:00+0100 | 203.3 | 203.35 | 203.3 | 203.3 | 694 |
2024-03-18T17:13:00+0100 | 203.3 | 203.3 | 203.25 | 203.25 | 1004 |
2024-03-18T17:14:00+0100 | 203.3 | 203.35 | 203.3 | 203.35 | 712 |
2024-03-18T17:15:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 27 |
2024-03-18T17:16:00+0100 | 203.4 | 203.4 | 203.35 | 203.35 | 192 |
2024-03-18T17:17:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 293 |
2024-03-18T17:18:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 683 |
2024-03-18T17:19:00+0100 | 203.3 | 203.35 | 203.3 | 203.35 | 281 |
2024-03-18T17:20:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 98 |
2024-03-18T17:21:00+0100 | 203.3 | 203.35 | 203.25 | 203.3 | 1027 |
2024-03-18T17:22:00+0100 | 203.3 | 203.3 | 203.25 | 203.25 | 853 |
2024-03-18T17:23:00+0100 | 203.25 | 203.25 | 203.1 | 203.1 | 268 |
2024-03-18T17:24:00+0100 | 203.15 | 203.15 | 203.05 | 203.05 | 620 |
2024-03-18T17:25:00+0100 | 203.1 | 203.1 | 202.95 | 203 | 1603 |
2024-03-18T17:26:00+0100 | 203 | 203.15 | 203 | 203.1 | 1450 |
2024-03-18T17:27:00+0100 | 203.05 | 203.1 | 203.05 | 203.1 | 493 |
2024-03-18T17:28:00+0100 | 203.1 | 203.15 | 203.1 | 203.15 | 432 |
2024-03-18T17:29:00+0100 | 203.2 | 203.3 | 203.2 | 203.25 | 1454 |
2024-03-18T17:35:00+0100 | 203.35 | 203.35 | 203.35 | 203.35 | 146011 |
- © Free-Lance's / Safran