From to
Safran share in euros and in volume
Safran share in euros and in volume
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
28/04/2022 | 105.54 | 107.8 | 104.1 | 105.46 | 624038 |
29/04/2022 | 105.46 | 107.4 | 101.9 | 103.18 | 1019935 |
02/05/2022 | 102.5 | 102.5 | 99.13 | 99.6 | 816077 |
03/05/2022 | 99.93 | 100.72 | 98.12 | 100.48 | 771990 |
04/05/2022 | 101.48 | 102.3 | 98.65 | 98.68 | 584637 |
05/05/2022 | 101 | 102.4 | 96.42 | 97.11 | 791222 |
06/05/2022 | 96.6 | 97.84 | 94.84 | 95.42 | 1254036 |
09/05/2022 | 94.55 | 95.79 | 92.28 | 92.28 | 1161172 |
10/05/2022 | 93.86 | 94.77 | 92.52 | 92.66 | 930977 |
11/05/2022 | 93.08 | 96.12 | 92.79 | 95.86 | 985408 |
12/05/2022 | 93.03 | 94.1 | 91.74 | 93.77 | 1384632 |
13/05/2022 | 94.14 | 96.6 | 93.49 | 96.53 | 792125 |
16/05/2022 | 96.23 | 96.97 | 94.62 | 96.48 | 710608 |
17/05/2022 | 97.33 | 99 | 97.13 | 98.62 | 492944 |
18/05/2022 | 98.6 | 99.23 | 97.36 | 97.91 | 499669 |
19/05/2022 | 96.43 | 96.6 | 94.58 | 95.88 | 655451 |
20/05/2022 | 96.95 | 98.78 | 95.61 | 96.01 | 628179 |
23/05/2022 | 98.15 | 98.31 | 93.77 | 96.13 | 677067 |
24/05/2022 | 92.44 | 94.38 | 92.09 | 92.09 | 814678 |
25/05/2022 | 93.18 | 95.02 | 92.08 | 94.72 | 526437 |
26/05/2022 | 94.77 | 98.92 | 94.51 | 98.58 | 608578 |
27/05/2022 | 98.61 | 100.48 | 97.2 | 99.54 | 563735 |
30/05/2022 | 100.14 | 101.04 | 99.48 | 99.91 | 487391 |
31/05/2022 | 98.56 | 98.59 | 96 | 96.25 | 1149224 |
01/06/2022 | 97.2 | 98.5 | 96.58 | 96.63 | 880062 |
02/06/2022 | 96.82 | 98.08 | 96.71 | 98.08 | 512334 |
03/06/2022 | 98.45 | 98.51 | 96.19 | 96.19 | 532886 |
06/06/2022 | 96.1 | 98.99 | 96.1 | 98.52 | 547438 |
07/06/2022 | 97.55 | 98.55 | 97 | 97.7 | 511510 |
08/06/2022 | 100.5 | 101.14 | 97.98 | 98.08 | 729778 |
09/06/2022 | 97.49 | 97.93 | 95.01 | 95.07 | 688367 |
10/06/2022 | 94.25 | 94.69 | 91.67 | 91.67 | 852784 |
13/06/2022 | 90.27 | 91.37 | 87.98 | 88.34 | 1041070 |
14/06/2022 | 89.45 | 90.61 | 87.85 | 88.7 | 879594 |
15/06/2022 | 90.07 | 91.7 | 89.2 | 91.7 | 881295 |
16/06/2022 | 91.66 | 92.19 | 89.74 | 89.74 | 762000 |
17/06/2022 | 90.36 | 93.39 | 89.83 | 91.14 | 1455406 |
20/06/2022 | 91.23 | 96.46 | 90.14 | 96.33 | 956176 |
21/06/2022 | 96.5 | 99 | 94.9 | 95.3 | 793909 |
22/06/2022 | 93.58 | 94.77 | 92.72 | 93.94 | 628661 |
23/06/2022 | 93.63 | 94.48 | 92.4 | 92.4 | 761913 |
24/06/2022 | 92.98 | 95.32 | 91.9 | 95 | 643766 |
27/06/2022 | 95 | 95.43 | 92.82 | 92.87 | 849443 |
28/06/2022 | 94.48 | 97.49 | 94.46 | 96.47 | 848784 |
29/06/2022 | 95.35 | 95.98 | 93.28 | 93.44 | 664127 |
30/06/2022 | 92 | 94.23 | 91.06 | 94.21 | 1101337 |
01/07/2022 | 93.37 | 96.66 | 93.06 | 95.1 | 688084 |
04/07/2022 | 96.06 | 96.57 | 94.81 | 94.9 | 471760 |
05/07/2022 | 95.53 | 96.02 | 90.66 | 91.8 | 885959 |
06/07/2022 | 93.9 | 95.95 | 93.86 | 95.33 | 758778 |
07/07/2022 | 96.13 | 98.72 | 95.77 | 98.72 | 893668 |
08/07/2022 | 99 | 99.8 | 97.98 | 99.42 | 768374 |
11/07/2022 | 97.92 | 100.2 | 97.33 | 98.39 | 772600 |
12/07/2022 | 97.52 | 101.72 | 97.27 | 101.32 | 861587 |
13/07/2022 | 101.22 | 101.96 | 99.04 | 101.02 | 609907 |
14/07/2022 | 100.56 | 101.96 | 99.52 | 100.72 | 657666 |
15/07/2022 | 101.24 | 104.12 | 100.06 | 103.94 | 891412 |
18/07/2022 | 104.4 | 105.06 | 103.32 | 104.28 | 699922 |
19/07/2022 | 102.98 | 105.16 | 102.5 | 104.22 | 719383 |
20/07/2022 | 104.76 | 104.98 | 102.54 | 103.68 | 492631 |
21/07/2022 | 103.2 | 104.62 | 102.38 | 103.04 | 663940 |
22/07/2022 | 102.52 | 104.94 | 102.36 | 103.5 | 591637 |
25/07/2022 | 102.8 | 103.24 | 101.66 | 102.6 | 551987 |
26/07/2022 | 102.48 | 105.48 | 102.42 | 103.44 | 713943 |
27/07/2022 | 103.78 | 104.72 | 102.96 | 103.94 | 534493 |
28/07/2022 | 104.78 | 105.42 | 102.28 | 105.42 | 718734 |
29/07/2022 | 106 | 107.38 | 105.38 | 106.98 | 1033704 |
01/08/2022 | 106.92 | 107.9 | 106.26 | 106.92 | 623652 |
02/08/2022 | 106.76 | 108.96 | 106.74 | 107.14 | 771973 |
03/08/2022 | 106.9 | 109.08 | 106.66 | 107.76 | 439481 |
04/08/2022 | 107.64 | 107.98 | 106.42 | 107.32 | 475469 |
05/08/2022 | 107.22 | 107.48 | 106.02 | 106.06 | 533752 |
08/08/2022 | 106.48 | 108.66 | 106.4 | 107.34 | 384951 |
09/08/2022 | 107.24 | 108.4 | 106.72 | 107.98 | 501404 |
10/08/2022 | 107.8 | 109.94 | 107.64 | 109.82 | 519434 |
11/08/2022 | 110 | 110.92 | 109.16 | 109.9 | 442460 |
12/08/2022 | 109.82 | 110.54 | 109.54 | 109.74 | 515436 |
15/08/2022 | 110.08 | 112.06 | 109.72 | 111.98 | 360349 |
16/08/2022 | 112.02 | 113.46 | 111.56 | 112.46 | 438790 |
17/08/2022 | 112.56 | 112.76 | 111.3 | 111.62 | 363209 |
18/08/2022 | 111.3 | 112.06 | 110.84 | 111.58 | 360377 |
19/08/2022 | 110.72 | 111.38 | 109.74 | 109.92 | 505146 |
22/08/2022 | 109.3 | 109.5 | 107.02 | 107.84 | 581833 |
23/08/2022 | 106.98 | 109.02 | 106.68 | 107.02 | 598937 |
24/08/2022 | 106.6 | 107.68 | 106.06 | 107.4 | 512599 |
25/08/2022 | 108.1 | 108.68 | 106.96 | 107.1 | 430013 |
26/08/2022 | 107.38 | 108.1 | 104.68 | 104.8 | 586695 |
29/08/2022 | 103.5 | 104 | 101.86 | 103.4 | 385355 |
30/08/2022 | 103.5 | 104.64 | 103.04 | 103.16 | 382367 |
31/08/2022 | 103.24 | 103.38 | 101.02 | 101.9 | 842341 |
01/09/2022 | 101.22 | 101.84 | 98.58 | 99.47 | 659602 |
02/09/2022 | 100.08 | 102.86 | 99.7 | 102.36 | 504114 |
05/09/2022 | 100.1 | 100.76 | 99.39 | 100.76 | 421620 |
06/09/2022 | 100.46 | 101.62 | 100.22 | 101.14 | 466291 |
07/09/2022 | 101.72 | 103.62 | 101.52 | 102.64 | 685404 |
08/09/2022 | 103.3 | 103.74 | 100.94 | 102.62 | 447609 |
09/09/2022 | 102.54 | 104.32 | 102.04 | 103.8 | 539550 |
12/09/2022 | 104.48 | 106.62 | 103.6 | 105.92 | 618281 |
13/09/2022 | 105.76 | 106.8 | 103.8 | 104.02 | 565047 |
14/09/2022 | 103.52 | 103.7 | 101.78 | 102.98 | 781730 |
15/09/2022 | 102.96 | 103.72 | 101.2 | 101.68 | 777498 |
16/09/2022 | 100.08 | 100.08 | 97.83 | 98.53 | 1264975 |
19/09/2022 | 98.26 | 99.8 | 96.84 | 99.12 | 563040 |
20/09/2022 | 99.35 | 99.43 | 96.3 | 96.52 | 712806 |
21/09/2022 | 95.84 | 97.5 | 95.36 | 97.35 | 501109 |
22/09/2022 | 96.01 | 97.27 | 95.28 | 95.7 | 619355 |
23/09/2022 | 95.6 | 96.69 | 92.3 | 92.55 | 842231 |
26/09/2022 | 91.79 | 93.49 | 91.2 | 92.89 | 836076 |
27/09/2022 | 93.28 | 94.05 | 91.71 | 91.71 | 935905 |
28/09/2022 | 90.52 | 92.87 | 89.41 | 92.51 | 961298 |
29/09/2022 | 92.99 | 93.73 | 91.68 | 93.01 | 756275 |
30/09/2022 | 93.74 | 94.7 | 92.9 | 94.01 | 770841 |
03/10/2022 | 93.27 | 94.62 | 91.61 | 94.19 | 665110 |
04/10/2022 | 95.69 | 99.5 | 95.14 | 99.15 | 925093 |
05/10/2022 | 98.67 | 100.2 | 98.53 | 99.83 | 918298 |
06/10/2022 | 100.24 | 101.76 | 99.13 | 99.45 | 699166 |
07/10/2022 | 98.82 | 101.06 | 98.76 | 99.59 | 636378 |
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 | 261202 |
19/09/2023 | 151.02 | 152.54 | 150.14 | 151.74 | 363279 |
20/09/2023 | 152.92 | 153.36 | 151.88 | 152.04 | 397298 |
21/09/2023 | 150.26 | 150.26 | 147.68 | 148.04 | 645417 |
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 | 147.52 | 160660 |
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
28/04/2022 | 6520.53 | 6575.95 | 6435.75 | 6508.14 | 76012651 |
29/04/2022 | 6557.66 | 6601.15 | 6514.1 | 6533.77 | 83486436 |
02/05/2022 | 6469.31 | 6474.81 | 6308.47 | 6425.61 | 87353057 |
03/05/2022 | 6463.73 | 6507.13 | 6423.03 | 6476.18 | 83306753 |
04/05/2022 | 6482.26 | 6494.99 | 6395.68 | 6395.68 | 72133652 |
05/05/2022 | 6549.49 | 6558.91 | 6350.66 | 6368.4 | 96180392 |
06/05/2022 | 6318.66 | 6322.43 | 6213.64 | 6258.36 | 113116439 |
09/05/2022 | 6207.15 | 6260.85 | 6086.02 | 6086.02 | 91285772 |
10/05/2022 | 6151.52 | 6206.56 | 6116.91 | 6116.91 | 89683865 |
11/05/2022 | 6173.1 | 6269.73 | 6137.24 | 6269.73 | 105668326 |
12/05/2022 | 6130.69 | 6238.25 | 6098.22 | 6206.26 | 105497169 |
13/05/2022 | 6250.16 | 6363.24 | 6238.79 | 6362.68 | 85732326 |
16/05/2022 | 6315.68 | 6369.05 | 6286.02 | 6347.77 | 74853067 |
17/05/2022 | 6379.34 | 6448.33 | 6373.73 | 6430.19 | 86783940 |
18/05/2022 | 6440.3 | 6455.8 | 6342.67 | 6352.94 | 80216383 |
19/05/2022 | 6279.69 | 6288.99 | 6196.19 | 6272.71 | 86026715 |
20/05/2022 | 6305.46 | 6377.58 | 6264.84 | 6285.24 | 92699534 |
23/05/2022 | 6350.88 | 6358.74 | 6263.96 | 6358.74 | 82388939 |
24/05/2022 | 6282.32 | 6322.74 | 6243.84 | 6253.14 | 71555923 |
25/05/2022 | 6296.28 | 6319.29 | 6229.84 | 6298.64 | 74757707 |
26/05/2022 | 6301.49 | 6424.88 | 6298.45 | 6410.58 | 65636241 |
27/05/2022 | 6445.25 | 6519.73 | 6424.85 | 6515.75 | 70799179 |
30/05/2022 | 6547.86 | 6582.05 | 6536.77 | 6562.39 | 69356843 |
31/05/2022 | 6539.86 | 6543.42 | 6457.53 | 6468.8 | 161733961 |
01/06/2022 | 6509.19 | 6510.26 | 6414.22 | 6418.89 | 74635465 |
02/06/2022 | 6447.37 | 6506.6 | 6447.3 | 6500.44 | 57357175 |
03/06/2022 | 6545 | 6547.82 | 6473.74 | 6485.3 | 48175655 |
06/06/2022 | 6547.95 | 6593.15 | 6539.91 | 6548.78 | 60028130 |
07/06/2022 | 6523.16 | 6523.6 | 6459.92 | 6500.35 | 66078744 |
08/06/2022 | 6517.55 | 6517.55 | 6413.87 | 6448.63 | 73141229 |
09/06/2022 | 6412.58 | 6456.91 | 6342.99 | 6358.46 | 72783031 |
10/06/2022 | 6316.41 | 6325.89 | 6177.31 | 6187.23 | 103452564 |
13/06/2022 | 6088.05 | 6122.26 | 6006.28 | 6022.32 | 106265329 |
14/06/2022 | 6063.8 | 6075.37 | 5934.12 | 5949.84 | 85205038 |
15/06/2022 | 6022.84 | 6062.62 | 5972.31 | 6030.13 | 92913397 |
16/06/2022 | 6003.66 | 6018.1 | 5872.2 | 5886.24 | 98913414 |
17/06/2022 | 5906.86 | 5974.06 | 5870.64 | 5882.65 | 179552504 |
20/06/2022 | 5901.58 | 5920.09 | 5855.93 | 5920.09 | 65608766 |
21/06/2022 | 5943.52 | 6032.24 | 5943.08 | 5964.66 | 62899596 |
22/06/2022 | 5879.09 | 5938.46 | 5834.46 | 5916.63 | 66724297 |
23/06/2022 | 5880.3 | 5957.13 | 5830.87 | 5883.33 | 89213277 |
24/06/2022 | 5918.26 | 6085.99 | 5914.67 | 6073.35 | 85181355 |
27/06/2022 | 6105.2 | 6156.6 | 6030.61 | 6047.31 | 66067442 |
28/06/2022 | 6099.15 | 6141.94 | 6077.95 | 6086.02 | 64200664 |
29/06/2022 | 6021.69 | 6071.91 | 5995.75 | 6031.48 | 70211974 |
30/06/2022 | 5926.74 | 5931.55 | 5852.3 | 5922.86 | 115244205 |
01/07/2022 | 5875.6 | 5975.83 | 5857.34 | 5931.06 | 72748758 |
04/07/2022 | 5983.98 | 6002.07 | 5943.91 | 5954.65 | 54298218 |
05/07/2022 | 5979.2 | 5981.51 | 5786.5 | 5794.96 | 104219063 |
06/07/2022 | 5872.27 | 5927.5 | 5846.1 | 5912.38 | 89496534 |
07/07/2022 | 5985.09 | 6024.31 | 5967.98 | 6006.7 | 94571487 |
08/07/2022 | 6007.64 | 6053.17 | 5952.89 | 6033.13 | 76266222 |
11/07/2022 | 5923.83 | 6004.52 | 5909.73 | 5996.3 | 59308169 |
12/07/2022 | 5960.09 | 6053.33 | 5930.98 | 6044.2 | 70957739 |
13/07/2022 | 6015.53 | 6025.73 | 5922.94 | 6000.24 | 70642872 |
14/07/2022 | 5979.99 | 5997.31 | 5874.68 | 5915.41 | 59320127 |
15/07/2022 | 5935.28 | 6043.8 | 5901.38 | 6036 | 76133732 |
18/07/2022 | 6070.21 | 6136.02 | 6059.87 | 6091.91 | 59793121 |
19/07/2022 | 6031.6 | 6213.88 | 6028.79 | 6201.22 | 74594860 |
20/07/2022 | 6229.79 | 6245.47 | 6151.36 | 6184.66 | 76639604 |
21/07/2022 | 6160.37 | 6233.98 | 6143.06 | 6201.11 | 78558249 |
22/07/2022 | 6174.29 | 6247.35 | 6168.77 | 6216.82 | 68666089 |
25/07/2022 | 6198.83 | 6260.13 | 6177.14 | 6237.55 | 59677396 |
26/07/2022 | 6225.17 | 6243.86 | 6194.96 | 6211.45 | 59346549 |
27/07/2022 | 6206.25 | 6267.8 | 6199.93 | 6257.94 | 69484351 |
28/07/2022 | 6304.13 | 6339.21 | 6236.57 | 6339.21 | 92013027 |
29/07/2022 | 6413.1 | 6472.27 | 6397.91 | 6448.5 | 103027793 |
01/08/2022 | 6447.18 | 6484.08 | 6434.12 | 6436.86 | 64272123 |
02/08/2022 | 6424.68 | 6429.05 | 6381.43 | 6409.8 | 65932432 |
03/08/2022 | 6404.1 | 6475.54 | 6398.99 | 6472.06 | 78313196 |
04/08/2022 | 6476.72 | 6555.71 | 6475.05 | 6513.39 | 74985107 |
05/08/2022 | 6512.62 | 6523.03 | 6449.72 | 6472.35 | 71580857 |
08/08/2022 | 6510.45 | 6564.24 | 6503.27 | 6524.44 | 57467234 |
09/08/2022 | 6514.52 | 6530.35 | 6480.06 | 6490 | 59954114 |
10/08/2022 | 6467.1 | 6545.64 | 6453.79 | 6523.44 | 67849469 |
11/08/2022 | 6560.21 | 6562.32 | 6499.63 | 6544.67 | 63333801 |
12/08/2022 | 6553.24 | 6587.84 | 6539.75 | 6553.86 | 59361491 |
15/08/2022 | 6582.63 | 6586.96 | 6532.48 | 6569.95 | 41006498 |
16/08/2022 | 6580.99 | 6608.83 | 6568.58 | 6592.58 | 56279793 |
17/08/2022 | 6608.64 | 6608.64 | 6517.99 | 6528.32 | 62865591 |
18/08/2022 | 6530.58 | 6576.37 | 6519.57 | 6557.4 | 52165708 |
19/08/2022 | 6520.44 | 6549.13 | 6488 | 6495.83 | 65574548 |
22/08/2022 | 6448.81 | 6459.36 | 6352.97 | 6378.74 | 78393064 |
23/08/2022 | 6331.17 | 6402.22 | 6331.17 | 6362.02 | 60046237 |
24/08/2022 | 6332.43 | 6396.63 | 6319.7 | 6386.76 | 52504565 |
25/08/2022 | 6432.16 | 6440.69 | 6361.53 | 6381.56 | 49461334 |
26/08/2022 | 6420.75 | 6429.79 | 6252.59 | 6274.26 | 67320233 |
29/08/2022 | 6199.11 | 6232.25 | 6153.44 | 6222.28 | 54853412 |
30/08/2022 | 6243.08 | 6303.66 | 6182.63 | 6210.22 | 65538623 |
31/08/2022 | 6226.99 | 6230.9 | 6125.1 | 6125.1 | 109541379 |
01/09/2022 | 6068.34 | 6072.93 | 6009.09 | 6034.31 | 73993281 |
02/09/2022 | 6075.73 | 6178.29 | 6051.02 | 6167.51 | 76266990 |
05/09/2022 | 6048.22 | 6105.59 | 6018.02 | 6093.22 | 65650852 |
06/09/2022 | 6087.16 | 6138.22 | 6060.44 | 6104.61 | 54762529 |
07/09/2022 | 6059.64 | 6119.95 | 6045.27 | 6105.92 | 71506753 |
08/09/2022 | 6136.93 | 6143.29 | 6034.79 | 6125.9 | 75069646 |
09/09/2022 | 6140.87 | 6239.11 | 6138.88 | 6212.33 | 72102308 |
12/09/2022 | 6242.46 | 6352.45 | 6224.51 | 6333.59 | 77241200 |
13/09/2022 | 6360.31 | 6394.18 | 6245.69 | 6245.69 | 78970081 |
14/09/2022 | 6210.77 | 6249.29 | 6183.55 | 6222.41 | 75321783 |
15/09/2022 | 6212.21 | 6249.52 | 6143.36 | 6157.84 | 74743834 |
16/09/2022 | 6100.79 | 6114.36 | 6052.42 | 6077.3 | 153034848 |
19/09/2022 | 6049 | 6093.4 | 5974.72 | 6061.59 | 51576636 |
20/09/2022 | 6084.41 | 6118.25 | 5970.23 | 5979.47 | 77153297 |
21/09/2022 | 5928.5 | 6034.27 | 5915.57 | 6031.33 | 70183774 |
22/09/2022 | 5928.54 | 6022.39 | 5918.5 | 5918.5 | 72420304 |
23/09/2022 | 5906.18 | 5913.71 | 5765.65 | 5783.41 | 92220233 |
26/09/2022 | 5744.49 | 5828.05 | 5736 | 5769.39 | 78477059 |
27/09/2022 | 5809.82 | 5852.61 | 5753.82 | 5753.82 | 84900260 |
28/09/2022 | 5692.54 | 5773.08 | 5651.49 | 5765.01 | 106515106 |
29/09/2022 | 5746.29 | 5746.29 | 5628.42 | 5676.87 | 102249098 |
30/09/2022 | 5712.2 | 5770.78 | 5688.34 | 5762.34 | 102283280 |
03/10/2022 | 5697.47 | 5804.27 | 5654.44 | 5794.15 | 80746373 |
04/10/2022 | 5859.45 | 6039.69 | 5852.92 | 6039.69 | 95078730 |
05/10/2022 | 6006.12 | 6034.93 | 5953.55 | 5985.46 | 75025193 |
06/10/2022 | 6004.11 | 6018.47 | 5917.27 | 5936.42 | 63708470 |
07/10/2022 | 5911.96 | 5956.95 | 5855.66 | 5866.94 | 65682506 |
10/10/2022 | 5806.57 | 5883.85 | 5796.31 | 5840.55 | 64811659 |
11/10/2022 | 5796.83 | 5849.58 | 5770.48 | 5833.2 | 65867065 |
12/10/2022 | 5842.1 | 5872.49 | 5788.66 | 5818.47 | 69832190 |
13/10/2022 | 5792.54 | 5899.82 | 5704.87 | 5879.19 | 86604788 |
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 | 7089.63 | 7033.83 | 7066.68 | 10855074 |
Date | Opening | Higher | Lower | Close | Volume |
---|---|---|---|---|---|
2023-09-26T09:00:00+0200 | 146.26 | 146.52 | 146.08 | 146.44 | 14688 |
2023-09-26T09:01:00+0200 | 146.38 | 146.46 | 146.1 | 146.46 | 644 |
2023-09-26T09:02:00+0200 | 146.5 | 146.64 | 146.5 | 146.64 | 737 |
2023-09-26T09:03:00+0200 | 146.8 | 146.86 | 146.8 | 146.86 | 543 |
2023-09-26T09:04:00+0200 | 146.78 | 146.78 | 146.66 | 146.66 | 632 |
2023-09-26T09:05:00+0200 | 146.64 | 146.66 | 146.6 | 146.64 | 361 |
2023-09-26T09:06:00+0200 | 146.56 | 146.56 | 146.54 | 146.54 | 226 |
2023-09-26T09:07:00+0200 | 146.46 | 146.46 | 146.34 | 146.44 | 2860 |
2023-09-26T09:08:00+0200 | 146.4 | 146.46 | 146.24 | 146.24 | 2535 |
2023-09-26T09:09:00+0200 | 146.22 | 146.24 | 146.2 | 146.24 | 428 |
2023-09-26T09:10:00+0200 | 146.24 | 146.24 | 146.18 | 146.18 | 303 |
2023-09-26T09:11:00+0200 | 146.18 | 146.18 | 146.16 | 146.18 | 272 |
2023-09-26T09:12:00+0200 | 146.32 | 146.4 | 146.32 | 146.4 | 836 |
2023-09-26T09:13:00+0200 | 146.36 | 146.46 | 146.36 | 146.42 | 1336 |
2023-09-26T09:14:00+0200 | 146.4 | 146.6 | 146.4 | 146.58 | 2032 |
2023-09-26T09:15:00+0200 | 146.6 | 146.62 | 146.44 | 146.44 | 1531 |
2023-09-26T09:16:00+0200 | 146.48 | 146.48 | 146.24 | 146.24 | 1483 |
2023-09-26T09:17:00+0200 | 146.26 | 146.26 | 146.06 | 146.16 | 1301 |
2023-09-26T09:18:00+0200 | 146.1 | 146.28 | 146.1 | 146.28 | 154 |
2023-09-26T09:19:00+0200 | 146.36 | 146.42 | 146.24 | 146.24 | 539 |
2023-09-26T09:20:00+0200 | 146.3 | 146.42 | 146.3 | 146.42 | 813 |
2023-09-26T09:21:00+0200 | 146.4 | 146.46 | 146.36 | 146.36 | 667 |
2023-09-26T09:22:00+0200 | 146.36 | 146.36 | 146.22 | 146.24 | 407 |
2023-09-26T09:23:00+0200 | 146.26 | 146.26 | 146.18 | 146.2 | 6246 |
2023-09-26T09:24:00+0200 | 146.2 | 146.38 | 146.2 | 146.38 | 545 |
2023-09-26T09:25:00+0200 | 146.4 | 146.4 | 146.32 | 146.32 | 334 |
2023-09-26T09:26:00+0200 | 146.26 | 146.26 | 146.08 | 146.12 | 2650 |
2023-09-26T09:27:00+0200 | 146.14 | 146.26 | 146.1 | 146.26 | 829 |
2023-09-26T09:28:00+0200 | 146.22 | 146.22 | 146.14 | 146.14 | 610 |
2023-09-26T09:29:00+0200 | 146.22 | 146.22 | 146.22 | 146.22 | 27 |
2023-09-26T09:30:00+0200 | 146.18 | 146.26 | 146.18 | 146.24 | 1203 |
2023-09-26T09:31:00+0200 | 146.26 | 146.36 | 146.26 | 146.36 | 137 |
2023-09-26T09:32:00+0200 | 146.38 | 146.42 | 146.28 | 146.32 | 2981 |
2023-09-26T09:33:00+0200 | 146.36 | 146.4 | 146.32 | 146.38 | 149 |
2023-09-26T09:34:00+0200 | 146.42 | 146.48 | 146.36 | 146.36 | 3712 |
2023-09-26T09:35:00+0200 | 146.36 | 146.42 | 146.36 | 146.42 | 193 |
2023-09-26T09:36:00+0200 | 146.5 | 146.58 | 146.48 | 146.58 | 314 |
2023-09-26T09:37:00+0200 | 146.56 | 146.64 | 146.56 | 146.6 | 2552 |
2023-09-26T09:38:00+0200 | 146.74 | 146.76 | 146.64 | 146.64 | 903 |
2023-09-26T09:39:00+0200 | 146.64 | 146.78 | 146.64 | 146.78 | 209 |
2023-09-26T09:40:00+0200 | 146.86 | 147.18 | 146.86 | 147.14 | 4220 |
2023-09-26T09:41:00+0200 | 147.2 | 147.4 | 147.14 | 147.38 | 1838 |
2023-09-26T09:42:00+0200 | 147.38 | 147.38 | 147.28 | 147.32 | 845 |
2023-09-26T09:43:00+0200 | 147.4 | 147.48 | 147.4 | 147.48 | 1259 |
2023-09-26T09:44:00+0200 | 147.5 | 147.58 | 147.38 | 147.58 | 1109 |
2023-09-26T09:45:00+0200 | 147.62 | 147.62 | 147.56 | 147.56 | 352 |
2023-09-26T09:46:00+0200 | 147.54 | 147.58 | 147.4 | 147.42 | 963 |
2023-09-26T09:47:00+0200 | 147.42 | 147.46 | 147.34 | 147.42 | 821 |
2023-09-26T09:48:00+0200 | 147.4 | 147.44 | 147.34 | 147.44 | 788 |
2023-09-26T09:49:00+0200 | 147.4 | 147.4 | 147.3 | 147.3 | 630 |
2023-09-26T09:50:00+0200 | 147.48 | 147.48 | 147.3 | 147.3 | 390 |
2023-09-26T09:51:00+0200 | 147.32 | 147.32 | 147.14 | 147.14 | 748 |
2023-09-26T09:52:00+0200 | 147.16 | 147.22 | 147.16 | 147.2 | 263 |
2023-09-26T09:53:00+0200 | 147.18 | 147.24 | 147.18 | 147.22 | 2348 |
2023-09-26T09:54:00+0200 | 147.22 | 147.3 | 147.16 | 147.26 | 212 |
2023-09-26T09:55:00+0200 | 147.3 | 147.34 | 147.18 | 147.2 | 557 |
2023-09-26T09:56:00+0200 | 147.22 | 147.22 | 147.18 | 147.18 | 455 |
2023-09-26T09:57:00+0200 | 147.22 | 147.22 | 147.2 | 147.2 | 225 |
2023-09-26T09:58:00+0200 | 147.22 | 147.36 | 147.18 | 147.28 | 739 |
2023-09-26T09:59:00+0200 | 147.28 | 147.34 | 147.22 | 147.34 | 427 |
2023-09-26T10:00:00+0200 | 147.38 | 147.44 | 147.3 | 147.44 | 769 |
2023-09-26T10:01:00+0200 | 147.48 | 147.52 | 147.3 | 147.38 | 1615 |
2023-09-26T10:02:00+0200 | 147.4 | 147.46 | 147.4 | 147.46 | 319 |
2023-09-26T10:03:00+0200 | 147.44 | 147.46 | 147.32 | 147.32 | 568 |
2023-09-26T10:04:00+0200 | 147.34 | 147.48 | 147.32 | 147.48 | 338 |
2023-09-26T10:05:00+0200 | 147.58 | 147.66 | 147.58 | 147.64 | 605 |
2023-09-26T10:06:00+0200 | 147.6 | 147.6 | 147.44 | 147.44 | 249 |
2023-09-26T10:07:00+0200 | 147.4 | 147.48 | 147.38 | 147.46 | 405 |
2023-09-26T10:08:00+0200 | 147.54 | 147.66 | 147.54 | 147.66 | 2663 |
2023-09-26T10:09:00+0200 | 147.7 | 147.8 | 147.7 | 147.72 | 1000 |
2023-09-26T10:10:00+0200 | 147.66 | 147.9 | 147.66 | 147.86 | 2828 |
2023-09-26T10:11:00+0200 | 147.8 | 147.82 | 147.76 | 147.76 | 3177 |
2023-09-26T10:12:00+0200 | 147.8 | 147.8 | 147.78 | 147.78 | 145 |
2023-09-26T10:13:00+0200 | 147.88 | 147.96 | 147.88 | 147.96 | 205 |
2023-09-26T10:14:00+0200 | 147.98 | 148 | 147.82 | 147.82 | 1295 |
2023-09-26T10:15:00+0200 | 147.92 | 147.94 | 147.9 | 147.92 | 348 |
2023-09-26T10:16:00+0200 | 147.88 | 147.96 | 147.88 | 147.96 | 240 |
2023-09-26T10:17:00+0200 | 148 | 148.02 | 147.98 | 148.02 | 54 |
2023-09-26T10:18:00+0200 | 148.18 | 148.18 | 148.1 | 148.12 | 1254 |
2023-09-26T10:19:00+0200 | 148.12 | 148.12 | 148.08 | 148.12 | 744 |
2023-09-26T10:20:00+0200 | 148.08 | 148.24 | 148.08 | 148.18 | 1285 |
2023-09-26T10:21:00+0200 | 148.24 | 148.32 | 148.2 | 148.22 | 1871 |
2023-09-26T10:22:00+0200 | 148.26 | 148.28 | 148.16 | 148.22 | 491 |
2023-09-26T10:23:00+0200 | 148.22 | 148.22 | 148.16 | 148.2 | 415 |
2023-09-26T10:24:00+0200 | 148.2 | 148.2 | 148 | 148.04 | 1542 |
2023-09-26T10:25:00+0200 | 148.04 | 148.06 | 148.02 | 148.02 | 243 |
2023-09-26T10:26:00+0200 | 148 | 148 | 147.96 | 148 | 320 |
2023-09-26T10:27:00+0200 | 148.02 | 148.1 | 148.02 | 148.06 | 454 |
2023-09-26T10:28:00+0200 | 148.08 | 148.08 | 148.08 | 148.08 | 132 |
2023-09-26T10:29:00+0200 | 148 | 148.04 | 147.98 | 147.98 | 224 |
2023-09-26T10:30:00+0200 | 148.02 | 148.04 | 147.96 | 147.96 | 680 |
2023-09-26T10:31:00+0200 | 147.98 | 147.98 | 147.84 | 147.84 | 1367 |
2023-09-26T10:32:00+0200 | 147.84 | 147.9 | 147.84 | 147.9 | 49 |
2023-09-26T10:33:00+0200 | 148 | 148 | 147.88 | 147.88 | 419 |
2023-09-26T10:34:00+0200 | 147.86 | 147.88 | 147.84 | 147.84 | 623 |
2023-09-26T10:35:00+0200 | 147.84 | 147.88 | 147.84 | 147.88 | 57 |
2023-09-26T10:36:00+0200 | 147.86 | 147.86 | 147.82 | 147.82 | 479 |
2023-09-26T10:37:00+0200 | 147.86 | 147.92 | 147.86 | 147.92 | 23 |
2023-09-26T10:38:00+0200 | 147.96 | 147.96 | 147.96 | 147.96 | 263 |
2023-09-26T10:39:00+0200 | 147.94 | 147.98 | 147.9 | 147.98 | 361 |
2023-09-26T10:40:00+0200 | 147.98 | 147.98 | 147.86 | 147.94 | 467 |
2023-09-26T10:41:00+0200 | 147.9 | 147.9 | 147.8 | 147.8 | 458 |
2023-09-26T10:42:00+0200 | 147.78 | 147.78 | 147.7 | 147.78 | 416 |
2023-09-26T10:43:00+0200 | 147.76 | 147.76 | 147.7 | 147.7 | 345 |
2023-09-26T10:44:00+0200 | 147.62 | 147.72 | 147.62 | 147.72 | 497 |
2023-09-26T10:45:00+0200 | 147.66 | 147.66 | 147.6 | 147.6 | 546 |
2023-09-26T10:46:00+0200 | 147.6 | 147.6 | 147.58 | 147.58 | 327 |
2023-09-26T10:47:00+0200 | 147.54 | 147.68 | 147.54 | 147.68 | 518 |
2023-09-26T10:48:00+0200 | 147.62 | 147.72 | 147.62 | 147.72 | 398 |
2023-09-26T10:49:00+0200 | 147.72 | 147.76 | 147.7 | 147.72 | 1127 |
2023-09-26T10:50:00+0200 | 147.72 | 147.86 | 147.72 | 147.84 | 445 |
2023-09-26T10:51:00+0200 | 147.78 | 147.78 | 147.76 | 147.76 | 281 |
2023-09-26T10:52:00+0200 | 147.78 | 147.78 | 147.74 | 147.74 | 191 |
2023-09-26T10:53:00+0200 | 147.86 | 147.86 | 147.84 | 147.86 | 121 |
2023-09-26T10:54:00+0200 | 147.86 | 147.86 | 147.86 | 147.86 | 210 |
2023-09-26T10:55:00+0200 | 147.9 | 147.96 | 147.9 | 147.92 | 261 |
2023-09-26T10:56:00+0200 | 147.94 | 147.94 | 147.74 | 147.8 | 677 |
2023-09-26T10:57:00+0200 | 147.8 | 147.84 | 147.8 | 147.84 | 148 |
2023-09-26T10:58:00+0200 | 147.88 | 147.9 | 147.88 | 147.9 | 157 |
2023-09-26T10:59:00+0200 | 147.94 | 148.12 | 147.94 | 148.12 | 1453 |
2023-09-26T11:00:00+0200 | 148.18 | 148.26 | 148.18 | 148.24 | 1570 |
2023-09-26T11:01:00+0200 | 148.26 | 148.28 | 148.22 | 148.24 | 1075 |
2023-09-26T11:02:00+0200 | 148.24 | 148.3 | 148.24 | 148.24 | 1425 |
2023-09-26T11:03:00+0200 | 148.26 | 148.48 | 148.26 | 148.46 | 2199 |
2023-09-26T11:04:00+0200 | 148.46 | 148.52 | 148.38 | 148.52 | 2362 |
2023-09-26T11:05:00+0200 | 148.5 | 148.5 | 148.44 | 148.44 | 709 |
2023-09-26T11:06:00+0200 | 148.5 | 148.58 | 148.5 | 148.56 | 484 |
2023-09-26T11:07:00+0200 | 148.54 | 148.54 | 148.48 | 148.54 | 323 |
2023-09-26T11:08:00+0200 | 148.56 | 148.56 | 148.36 | 148.36 | 589 |
2023-09-26T11:09:00+0200 | 148.34 | 148.34 | 148.22 | 148.22 | 247 |
2023-09-26T11:10:00+0200 | 148.28 | 148.28 | 148.22 | 148.22 | 532 |
2023-09-26T11:11:00+0200 | 148.22 | 148.22 | 148.14 | 148.16 | 603 |
2023-09-26T11:13:00+0200 | 148.16 | 148.18 | 148.12 | 148.14 | 273 |
2023-09-26T11:15:00+0200 | 148.36 | 148.48 | 148.36 | 148.36 | 2002 |
2023-09-26T11:16:00+0200 | 148.36 | 148.36 | 148.34 | 148.34 | 235 |
2023-09-26T11:17:00+0200 | 148.4 | 148.44 | 148.4 | 148.42 | 218 |
2023-09-26T11:18:00+0200 | 148.48 | 148.48 | 148.44 | 148.44 | 886 |
2023-09-26T11:19:00+0200 | 148.44 | 148.46 | 148.36 | 148.36 | 413 |
2023-09-26T11:20:00+0200 | 148.38 | 148.42 | 148.36 | 148.42 | 151 |
2023-09-26T11:21:00+0200 | 148.42 | 148.54 | 148.42 | 148.48 | 673 |
2023-09-26T11:22:00+0200 | 148.5 | 148.5 | 148.42 | 148.42 | 195 |
2023-09-26T11:23:00+0200 | 148.36 | 148.44 | 148.36 | 148.44 | 301 |
2023-09-26T11:24:00+0200 | 148.4 | 148.5 | 148.4 | 148.5 | 307 |
2023-09-26T11:25:00+0200 | 148.46 | 148.46 | 148.46 | 148.46 | 343 |
2023-09-26T11:26:00+0200 | 148.42 | 148.42 | 148.34 | 148.34 | 209 |
2023-09-26T11:27:00+0200 | 148.28 | 148.28 | 148.24 | 148.24 | 220 |
2023-09-26T11:28:00+0200 | 148.3 | 148.4 | 148.3 | 148.36 | 585 |
2023-09-26T11:30:00+0200 | 148.42 | 148.42 | 148.38 | 148.38 | 396 |
2023-09-26T11:31:00+0200 | 148.3 | 148.34 | 148.3 | 148.34 | 67 |
2023-09-26T11:32:00+0200 | 148.32 | 148.32 | 148.2 | 148.2 | 849 |
2023-09-26T11:33:00+0200 | 148.18 | 148.22 | 148.18 | 148.22 | 124 |
2023-09-26T11:34:00+0200 | 148.22 | 148.24 | 148.12 | 148.16 | 917 |
2023-09-26T11:35:00+0200 | 148.2 | 148.22 | 148.2 | 148.2 | 144 |
2023-09-26T11:36:00+0200 | 148.18 | 148.2 | 148.12 | 148.12 | 145 |
2023-09-26T11:37:00+0200 | 148.14 | 148.14 | 148.14 | 148.14 | 2 |
2023-09-26T11:38:00+0200 | 148.16 | 148.18 | 148.16 | 148.16 | 370 |
2023-09-26T11:39:00+0200 | 148.18 | 148.22 | 148.16 | 148.16 | 566 |
2023-09-26T11:40:00+0200 | 148.14 | 148.16 | 148.14 | 148.16 | 492 |
2023-09-26T11:41:00+0200 | 148.14 | 148.2 | 148.14 | 148.2 | 254 |
2023-09-26T11:42:00+0200 | 148.22 | 148.22 | 148.18 | 148.18 | 125 |
2023-09-26T11:43:00+0200 | 148.2 | 148.44 | 148.2 | 148.44 | 1815 |
2023-09-26T11:44:00+0200 | 148.42 | 148.42 | 148.18 | 148.18 | 1193 |
2023-09-26T11:45:00+0200 | 148.14 | 148.2 | 148.12 | 148.16 | 314 |
2023-09-26T11:46:00+0200 | 148.14 | 148.14 | 148.06 | 148.14 | 577 |
2023-09-26T11:47:00+0200 | 148.08 | 148.08 | 148.04 | 148.06 | 308 |
2023-09-26T11:48:00+0200 | 148.1 | 148.1 | 148.1 | 148.1 | 72 |
2023-09-26T11:49:00+0200 | 148.1 | 148.1 | 148.06 | 148.08 | 558 |
2023-09-26T11:50:00+0200 | 148.08 | 148.16 | 148.08 | 148.16 | 104 |
2023-09-26T11:51:00+0200 | 148.16 | 148.16 | 148.12 | 148.14 | 285 |
2023-09-26T11:52:00+0200 | 148.2 | 148.24 | 148.14 | 148.14 | 198 |
2023-09-26T11:53:00+0200 | 148.1 | 148.1 | 148.02 | 148.02 | 683 |
2023-09-26T11:54:00+0200 | 148 | 148.04 | 148 | 148.04 | 443 |
2023-09-26T11:55:00+0200 | 148.02 | 148.02 | 147.9 | 147.9 | 546 |
2023-09-26T11:56:00+0200 | 147.86 | 147.86 | 147.68 | 147.68 | 3093 |
2023-09-26T11:57:00+0200 | 147.68 | 147.7 | 147.66 | 147.66 | 293 |
2023-09-26T11:58:00+0200 | 147.68 | 147.82 | 147.68 | 147.82 | 2813 |
2023-09-26T11:59:00+0200 | 147.84 | 147.84 | 147.84 | 147.84 | 137 |
2023-09-26T12:00:00+0200 | 147.8 | 147.84 | 147.78 | 147.82 | 416 |
2023-09-26T12:01:00+0200 | 147.78 | 147.78 | 147.72 | 147.76 | 307 |
2023-09-26T12:02:00+0200 | 147.8 | 147.8 | 147.78 | 147.78 | 73 |
2023-09-26T12:03:00+0200 | 147.86 | 147.86 | 147.82 | 147.82 | 406 |
2023-09-26T12:04:00+0200 | 147.9 | 147.9 | 147.9 | 147.9 | 90 |
2023-09-26T12:05:00+0200 | 147.86 | 147.86 | 147.82 | 147.82 | 241 |
2023-09-26T12:06:00+0200 | 147.84 | 147.84 | 147.82 | 147.82 | 443 |
2023-09-26T12:07:00+0200 | 147.7 | 147.76 | 147.7 | 147.74 | 121 |
2023-09-26T12:08:00+0200 | 147.74 | 147.78 | 147.64 | 147.66 | 432 |
2023-09-26T12:09:00+0200 | 147.68 | 147.7 | 147.6 | 147.6 | 678 |
2023-09-26T12:10:00+0200 | 147.58 | 147.58 | 147.5 | 147.56 | 1722 |
2023-09-26T12:11:00+0200 | 147.48 | 147.48 | 147.4 | 147.4 | 410 |
2023-09-26T12:12:00+0200 | 147.44 | 147.52 | 147.44 | 147.52 | 587 |
2023-09-26T12:13:00+0200 | 147.5 | 147.52 | 147.5 | 147.52 | 133 |
2023-09-26T12:14:00+0200 | 147.6 | 147.62 | 147.52 | 147.52 | 316 |
2023-09-26T12:15:00+0200 | 147.58 | 147.58 | 147.54 | 147.54 | 370 |
2023-09-26T12:16:00+0200 | 147.56 | 147.6 | 147.54 | 147.56 | 433 |
2023-09-26T12:17:00+0200 | 147.54 | 147.56 | 147.48 | 147.54 | 986 |
2023-09-26T12:18:00+0200 | 147.46 | 147.52 | 147.46 | 147.52 | 76 |
2023-09-26T12:19:00+0200 | 147.54 | 147.56 | 147.54 | 147.56 | 330 |
2023-09-26T12:20:00+0200 | 147.46 | 147.5 | 147.46 | 147.5 | 611 |
2023-09-26T12:21:00+0200 | 147.44 | 147.44 | 147.3 | 147.3 | 844 |
2023-09-26T12:22:00+0200 | 147.32 | 147.38 | 147.32 | 147.38 | 161 |
2023-09-26T12:23:00+0200 | 147.32 | 147.32 | 147.3 | 147.3 | 115 |
2023-09-26T12:24:00+0200 | 147.36 | 147.44 | 147.36 | 147.44 | 87 |
2023-09-26T12:25:00+0200 | 147.44 | 147.44 | 147.4 | 147.42 | 343 |
2023-09-26T12:26:00+0200 | 147.4 | 147.4 | 147.36 | 147.36 | 207 |
2023-09-26T12:27:00+0200 | 147.42 | 147.42 | 147.38 | 147.38 | 93 |
2023-09-26T12:28:00+0200 | 147.4 | 147.4 | 147.4 | 147.4 | 318 |
2023-09-26T12:29:00+0200 | 147.44 | 147.44 | 147.42 | 147.42 | 386 |
2023-09-26T12:30:00+0200 | 147.42 | 147.48 | 147.42 | 147.48 | 148 |
2023-09-26T12:31:00+0200 | 147.48 | 147.52 | 147.42 | 147.52 | 880 |
2023-09-26T12:32:00+0200 | 147.52 | 147.54 | 147.5 | 147.52 | 974 |
2023-09-26T12:33:00+0200 | 147.54 | 147.58 | 147.54 | 147.58 | 152 |
2023-09-26T12:35:00+0200 | 147.68 | 147.68 | 147.54 | 147.54 | 638 |
2023-09-26T12:36:00+0200 | 147.54 | 147.54 | 147.48 | 147.48 | 405 |
2023-09-26T12:37:00+0200 | 147.5 | 147.52 | 147.5 | 147.52 | 274 |
2023-09-26T12:38:00+0200 | 147.54 | 147.6 | 147.54 | 147.6 | 213 |
2023-09-26T12:39:00+0200 | 147.64 | 147.68 | 147.64 | 147.68 | 313 |
2023-09-26T12:40:00+0200 | 147.66 | 147.7 | 147.66 | 147.7 | 124 |
2023-09-26T12:41:00+0200 | 147.76 | 147.76 | 147.7 | 147.7 | 414 |
2023-09-26T12:42:00+0200 | 147.7 | 147.7 | 147.56 | 147.56 | 517 |
2023-09-26T12:43:00+0200 | 147.64 | 147.64 | 147.6 | 147.6 | 363 |
2023-09-26T12:44:00+0200 | 147.74 | 147.74 | 147.74 | 147.74 | 52 |
2023-09-26T12:45:00+0200 | 147.7 | 147.76 | 147.68 | 147.76 | 161 |
2023-09-26T12:46:00+0200 | 147.76 | 147.76 | 147.64 | 147.64 | 537 |
2023-09-26T12:47:00+0200 | 147.64 | 147.64 | 147.62 | 147.62 | 234 |
2023-09-26T12:49:00+0200 | 147.6 | 147.6 | 147.54 | 147.56 | 335 |
2023-09-26T12:50:00+0200 | 147.54 | 147.54 | 147.44 | 147.44 | 696 |
2023-09-26T12:53:00+0200 | 147.66 | 147.7 | 147.66 | 147.7 | 491 |
2023-09-26T12:54:00+0200 | 147.68 | 147.68 | 147.64 | 147.64 | 123 |
2023-09-26T12:55:00+0200 | 147.62 | 147.62 | 147.56 | 147.6 | 85 |
2023-09-26T12:57:00+0200 | 147.7 | 147.78 | 147.68 | 147.78 | 424 |
2023-09-26T12:58:00+0200 | 147.78 | 147.84 | 147.78 | 147.84 | 77 |
2023-09-26T12:59:00+0200 | 147.84 | 147.84 | 147.76 | 147.76 | 264 |
2023-09-26T13:00:00+0200 | 147.78 | 147.78 | 147.68 | 147.7 | 482 |
2023-09-26T13:01:00+0200 | 147.68 | 147.7 | 147.66 | 147.66 | 269 |
2023-09-26T13:02:00+0200 | 147.66 | 147.66 | 147.64 | 147.64 | 82 |
2023-09-26T13:03:00+0200 | 147.64 | 147.68 | 147.64 | 147.68 | 256 |
2023-09-26T13:04:00+0200 | 147.66 | 147.66 | 147.6 | 147.62 | 396 |
2023-09-26T13:05:00+0200 | 147.6 | 147.64 | 147.6 | 147.64 | 274 |
2023-09-26T13:06:00+0200 | 147.6 | 147.6 | 147.56 | 147.56 | 515 |
2023-09-26T13:07:00+0200 | 147.54 | 147.54 | 147.54 | 147.54 | 41 |
2023-09-26T13:08:00+0200 | 147.56 | 147.6 | 147.56 | 147.6 | 527 |
2023-09-26T13:09:00+0200 | 147.6 | 147.6 | 147.54 | 147.56 | 148 |
2023-09-26T13:10:00+0200 | 147.56 | 147.56 | 147.56 | 147.56 | 104 |
2023-09-26T13:11:00+0200 | 147.66 | 147.66 | 147.66 | 147.66 | 273 |
2023-09-26T13:13:00+0200 | 147.62 | 147.66 | 147.62 | 147.66 | 199 |
2023-09-26T13:14:00+0200 | 147.64 | 147.64 | 147.64 | 147.64 | 182 |
2023-09-26T13:16:00+0200 | 147.68 | 147.72 | 147.68 | 147.72 | 124 |
2023-09-26T13:17:00+0200 | 147.72 | 147.8 | 147.72 | 147.8 | 502 |
2023-09-26T13:18:00+0200 | 147.8 | 147.8 | 147.78 | 147.78 | 153 |
2023-09-26T13:19:00+0200 | 147.78 | 147.78 | 147.78 | 147.78 | 226 |
2023-09-26T13:20:00+0200 | 147.78 | 147.78 | 147.78 | 147.78 | 33 |
2023-09-26T13:21:00+0200 | 147.84 | 147.86 | 147.84 | 147.84 | 254 |
2023-09-26T13:22:00+0200 | 147.82 | 147.82 | 147.82 | 147.82 | 41 |
2023-09-26T13:23:00+0200 | 147.82 | 147.84 | 147.82 | 147.84 | 182 |
2023-09-26T13:24:00+0200 | 147.8 | 147.82 | 147.8 | 147.82 | 359 |
2023-09-26T13:25:00+0200 | 147.8 | 147.9 | 147.8 | 147.9 | 168 |
2023-09-26T13:26:00+0200 | 147.9 | 147.98 | 147.9 | 147.98 | 1202 |
2023-09-26T13:27:00+0200 | 148 | 148 | 148 | 148 | 339 |
2023-09-26T13:28:00+0200 | 148 | 148.06 | 148 | 148.06 | 188 |
2023-09-26T13:29:00+0200 | 148.1 | 148.1 | 148.02 | 148.02 | 1196 |
2023-09-26T13:30:00+0200 | 147.94 | 147.94 | 147.92 | 147.92 | 280 |
2023-09-26T13:31:00+0200 | 147.86 | 147.92 | 147.86 | 147.9 | 139 |
2023-09-26T13:32:00+0200 | 147.92 | 147.92 | 147.8 | 147.84 | 1388 |
2023-09-26T13:33:00+0200 | 147.82 | 147.82 | 147.78 | 147.78 | 221 |
2023-09-26T13:34:00+0200 | 147.74 | 147.76 | 147.74 | 147.76 | 301 |
2023-09-26T13:35:00+0200 | 147.74 | 147.74 | 147.7 | 147.72 | 638 |
2023-09-26T13:36:00+0200 | 147.72 | 147.72 | 147.72 | 147.72 | 193 |
2023-09-26T13:37:00+0200 | 147.7 | 147.72 | 147.7 | 147.7 | 117 |
2023-09-26T13:38:00+0200 | 147.7 | 147.7 | 147.6 | 147.6 | 1191 |
2023-09-26T13:39:00+0200 | 147.6 | 147.6 | 147.52 | 147.58 | 768 |
2023-09-26T13:40:00+0200 | 147.6 | 147.66 | 147.6 | 147.64 | 125 |
2023-09-26T13:41:00+0200 | 147.64 | 147.64 | 147.58 | 147.58 | 454 |
2023-09-26T13:42:00+0200 | 147.58 | 147.58 | 147.58 | 147.58 | 37 |
2023-09-26T13:43:00+0200 | 147.54 | 147.56 | 147.54 | 147.56 | 575 |
2023-09-26T13:44:00+0200 | 147.56 | 147.56 | 147.54 | 147.54 | 206 |
2023-09-26T13:45:00+0200 | 147.54 | 147.54 | 147.46 | 147.5 | 1661 |
2023-09-26T13:46:00+0200 | 147.48 | 147.48 | 147.4 | 147.4 | 296 |
2023-09-26T13:47:00+0200 | 147.3 | 147.34 | 147.3 | 147.32 | 563 |
2023-09-26T13:48:00+0200 | 147.3 | 147.32 | 147.26 | 147.32 | 386 |
2023-09-26T13:49:00+0200 | 147.28 | 147.28 | 147.22 | 147.24 | 882 |
2023-09-26T13:50:00+0200 | 147.26 | 147.32 | 147.24 | 147.32 | 341 |
2023-09-26T13:51:00+0200 | 147.34 | 147.54 | 147.34 | 147.5 | 641 |
2023-09-26T13:52:00+0200 | 147.5 | 147.5 | 147.44 | 147.44 | 521 |
2023-09-26T13:53:00+0200 | 147.4 | 147.42 | 147.36 | 147.42 | 187 |
2023-09-26T13:54:00+0200 | 147.4 | 147.4 | 147.38 | 147.38 | 286 |
2023-09-26T13:55:00+0200 | 147.4 | 147.4 | 147.4 | 147.4 | 10 |
2023-09-26T13:56:00+0200 | 147.42 | 147.46 | 147.42 | 147.46 | 117 |
2023-09-26T13:58:00+0200 | 147.48 | 147.48 | 147.48 | 147.48 | 495 |
2023-09-26T14:00:00+0200 | 147.48 | 147.64 | 147.48 | 147.62 | 991 |
2023-09-26T14:01:00+0200 | 147.7 | 147.7 | 147.66 | 147.68 | 235 |
2023-09-26T14:02:00+0200 | 147.66 | 147.72 | 147.66 | 147.72 | 174 |
2023-09-26T14:03:00+0200 | 147.7 | 147.74 | 147.7 | 147.74 | 697 |
2023-09-26T14:04:00+0200 | 147.7 | 147.74 | 147.7 | 147.74 | 265 |
2023-09-26T14:05:00+0200 | 147.84 | 147.84 | 147.82 | 147.82 | 215 |
2023-09-26T14:06:00+0200 | 147.82 | 147.82 | 147.78 | 147.78 | 253 |
2023-09-26T14:07:00+0200 | 147.8 | 147.8 | 147.8 | 147.8 | 135 |
2023-09-26T14:08:00+0200 | 147.8 | 147.88 | 147.8 | 147.86 | 410 |
2023-09-26T14:09:00+0200 | 147.9 | 147.9 | 147.9 | 147.9 | 40 |
2023-09-26T14:10:00+0200 | 147.92 | 147.92 | 147.92 | 147.92 | 207 |
2023-09-26T14:11:00+0200 | 147.84 | 147.84 | 147.84 | 147.84 | 54 |
2023-09-26T14:12:00+0200 | 147.84 | 147.86 | 147.78 | 147.78 | 291 |
2023-09-26T14:13:00+0200 | 147.72 | 147.72 | 147.68 | 147.68 | 207 |
2023-09-26T14:14:00+0200 | 147.68 | 147.68 | 147.56 | 147.56 | 390 |
2023-09-26T14:15:00+0200 | 147.54 | 147.54 | 147.54 | 147.54 | 126 |
2023-09-26T14:16:00+0200 | 147.48 | 147.56 | 147.48 | 147.56 | 478 |
2023-09-26T14:17:00+0200 | 147.54 | 147.6 | 147.54 | 147.6 | 417 |
2023-09-26T14:18:00+0200 | 147.6 | 147.6 | 147.56 | 147.56 | 347 |
2023-09-26T14:19:00+0200 | 147.52 | 147.54 | 147.5 | 147.54 | 125 |
2023-09-26T14:20:00+0200 | 147.5 | 147.54 | 147.46 | 147.52 | 351 |
2023-09-26T14:21:00+0200 | 147.52 | 147.52 | 147.46 | 147.46 | 326 |
2023-09-26T14:22:00+0200 | 147.48 | 147.58 | 147.48 | 147.54 | 1022 |
2023-09-26T14:23:00+0200 | 147.5 | 147.5 | 147.48 | 147.5 | 130 |
2023-09-26T14:24:00+0200 | 147.52 | 147.52 | 147.5 | 147.52 | 317 |
2023-09-26T14:25:00+0200 | 147.54 | 147.56 | 147.52 | 147.52 | 297 |
2023-09-26T14:26:00+0200 | 147.52 | 147.52 | 147.5 | 147.52 | 292 |
2023-09-26T14:27:00+0200 | 147.52 | 147.54 | 147.52 | 147.54 | 239 |
2023-09-26T14:28:00+0200 | 147.52 | 147.52 | 147.52 | 147.52 | 17 |
2023-09-26T14:29:00+0200 | 147.52 | 147.54 | 147.52 | 147.54 | 328 |
2023-09-26T14:30:00+0200 | 147.52 | 147.52 | 147.5 | 147.52 | 209 |
2023-09-26T14:31:00+0200 | 147.48 | 147.52 | 147.48 | 147.52 | 477 |
2023-09-26T14:32:00+0200 | 147.54 | 147.56 | 147.52 | 147.52 | 929 |
2023-09-26T14:33:00+0200 | 147.5 | 147.54 | 147.5 | 147.5 | 317 |
2023-09-26T14:34:00+0200 | 147.52 | 147.6 | 147.52 | 147.6 | 806 |
2023-09-26T14:35:00+0200 | 147.58 | 147.58 | 147.58 | 147.58 | 237 |
2023-09-26T14:36:00+0200 | 147.68 | 147.7 | 147.64 | 147.64 | 382 |
2023-09-26T14:37:00+0200 | 147.64 | 147.64 | 147.62 | 147.62 | 230 |
2023-09-26T14:38:00+0200 | 147.62 | 147.62 | 147.62 | 147.62 | 210 |
2023-09-26T14:39:00+0200 | 147.64 | 147.64 | 147.56 | 147.56 | 749 |
2023-09-26T14:40:00+0200 | 147.54 | 147.56 | 147.48 | 147.48 | 439 |
2023-09-26T14:41:00+0200 | 147.46 | 147.46 | 147.46 | 147.46 | 337 |
2023-09-26T14:42:00+0200 | 147.48 | 147.48 | 147.46 | 147.46 | 124 |
2023-09-26T14:43:00+0200 | 147.52 | 147.6 | 147.52 | 147.54 | 280 |
2023-09-26T14:44:00+0200 | 147.56 | 147.56 | 147.52 | 147.52 | 334 |
2023-09-26T14:45:00+0200 | 147.5 | 147.54 | 147.48 | 147.52 | 220 |
2023-09-26T14:46:00+0200 | 147.52 | 147.52 | 147.46 | 147.46 | 371 |
2023-09-26T14:47:00+0200 | 147.44 | 147.5 | 147.44 | 147.5 | 252 |
2023-09-26T14:48:00+0200 | 147.52 | 147.54 | 147.46 | 147.46 | 271 |
2023-09-26T14:49:00+0200 | 147.46 | 147.48 | 147.44 | 147.46 | 731 |
2023-09-26T14:50:00+0200 | 147.48 | 147.48 | 147.32 | 147.4 | 484 |
2023-09-26T14:51:00+0200 | 147.4 | 147.42 | 147.4 | 147.42 | 344 |
2023-09-26T14:52:00+0200 | 147.38 | 147.38 | 147.32 | 147.38 | 350 |
2023-09-26T14:53:00+0200 | 147.46 | 147.46 | 147.44 | 147.44 | 176 |
2023-09-26T14:54:00+0200 | 147.44 | 147.44 | 147.44 | 147.44 | 269 |
2023-09-26T14:55:00+0200 | 147.46 | 147.46 | 147.46 | 147.46 | 136 |
2023-09-26T14:56:00+0200 | 147.46 | 147.58 | 147.46 | 147.52 | 580 |
2023-09-26T14:57:00+0200 | 147.52 | 147.52 | 147.48 | 147.48 | 179 |
2023-09-26T14:58:00+0200 | 147.46 | 147.46 | 147.46 | 147.46 | 59 |
2023-09-26T14:59:00+0200 | 147.52 | 147.58 | 147.48 | 147.48 | 824 |
2023-09-26T15:00:00+0200 | 147.5 | 147.5 | 147.5 | 147.5 | 12 |
2023-09-26T15:01:00+0200 | 147.5 | 147.5 | 147.44 | 147.44 | 471 |
2023-09-26T15:02:00+0200 | 147.44 | 147.46 | 147.4 | 147.42 | 399 |
2023-09-26T15:03:00+0200 | 147.46 | 147.5 | 147.44 | 147.5 | 428 |
2023-09-26T15:05:00+0200 | 147.5 | 147.52 | 147.5 | 147.52 | 348 |
2023-09-26T15:06:00+0200 | 147.5 | 147.54 | 147.48 | 147.48 | 95 |
2023-09-26T15:07:00+0200 | 147.48 | 147.48 | 147.48 | 147.48 | 301 |
2023-09-26T15:08:00+0200 | 147.48 | 147.48 | 147.46 | 147.48 | 210 |
2023-09-26T15:09:00+0200 | 147.48 | 147.48 | 147.46 | 147.48 | 337 |
2023-09-26T15:10:00+0200 | 147.5 | 147.5 | 147.46 | 147.46 | 275 |
2023-09-26T15:11:00+0200 | 147.48 | 147.48 | 147.46 | 147.48 | 124 |
2023-09-26T15:12:00+0200 | 147.46 | 147.52 | 147.46 | 147.52 | 254 |
2023-09-26T15:13:00+0200 | 147.52 | 147.52 | 147.46 | 147.46 | 173 |
2023-09-26T15:14:00+0200 | 147.48 | 147.56 | 147.48 | 147.54 | 1153 |
2023-09-26T15:15:00+0200 | 147.56 | 147.56 | 147.56 | 147.56 | 20 |
2023-09-26T15:16:00+0200 | 147.6 | 147.62 | 147.6 | 147.62 | 238 |
2023-09-26T15:17:00+0200 | 147.64 | 147.74 | 147.56 | 147.56 | 2238 |
2023-09-26T15:18:00+0200 | 147.7 | 147.7 | 147.7 | 147.7 | 4 |
2023-09-26T15:19:00+0200 | 147.74 | 147.74 | 147.62 | 147.62 | 369 |
2023-09-26T15:20:00+0200 | 147.62 | 147.62 | 147.6 | 147.6 | 643 |
2023-09-26T15:21:00+0200 | 147.64 | 147.7 | 147.64 | 147.7 | 11 |
2023-09-26T15:22:00+0200 | 147.72 | 147.72 | 147.58 | 147.58 | 627 |
2023-09-26T15:23:00+0200 | 147.56 | 147.58 | 147.56 | 147.58 | 226 |
2023-09-26T15:24:00+0200 | 147.68 | 147.68 | 147.62 | 147.62 | 537 |
2023-09-26T15:25:00+0200 | 147.66 | 147.66 | 147.66 | 147.66 | 229 |
2023-09-26T15:26:00+0200 | 147.62 | 147.62 | 147.58 | 147.62 | 196 |
2023-09-26T15:27:00+0200 | 147.6 | 147.6 | 147.56 | 147.56 | 68 |
2023-09-26T15:28:00+0200 | 147.56 | 147.6 | 147.56 | 147.58 | 387 |
2023-09-26T15:29:00+0200 | 147.62 | 147.62 | 147.58 | 147.6 | 83 |
2023-09-26T15:30:00+0200 | 147.62 | 147.78 | 147.62 | 147.72 | 697 |
2023-09-26T15:31:00+0200 | 147.72 | 147.74 | 147.7 | 147.7 | 416 |
2023-09-26T15:32:00+0200 | 147.74 | 147.8 | 147.74 | 147.8 | 90 |
2023-09-26T15:33:00+0200 | 147.84 | 147.86 | 147.76 | 147.84 | 944 |
2023-09-26T15:34:00+0200 | 147.9 | 147.9 | 147.82 | 147.82 | 285 |
2023-09-26T15:35:00+0200 | 147.82 | 147.84 | 147.76 | 147.76 | 367 |
2023-09-26T15:36:00+0200 | 147.8 | 147.84 | 147.78 | 147.84 | 493 |
2023-09-26T15:37:00+0200 | 147.78 | 147.8 | 147.76 | 147.76 | 435 |
2023-09-26T15:38:00+0200 | 147.76 | 147.82 | 147.76 | 147.78 | 431 |
2023-09-26T15:39:00+0200 | 147.76 | 147.78 | 147.76 | 147.78 | 421 |
2023-09-26T15:40:00+0200 | 147.76 | 147.76 | 147.74 | 147.74 | 155 |
2023-09-26T15:41:00+0200 | 147.76 | 147.8 | 147.76 | 147.8 | 652 |
2023-09-26T15:42:00+0200 | 147.82 | 147.96 | 147.82 | 147.96 | 606 |
2023-09-26T15:43:00+0200 | 147.98 | 147.98 | 147.96 | 147.98 | 1198 |
2023-09-26T15:44:00+0200 | 148 | 148.12 | 148 | 148.06 | 2354 |
2023-09-26T15:45:00+0200 | 148.06 | 148.06 | 147.88 | 147.88 | 610 |
2023-09-26T15:46:00+0200 | 147.9 | 147.92 | 147.84 | 147.84 | 951 |
2023-09-26T15:47:00+0200 | 147.76 | 147.76 | 147.58 | 147.64 | 1552 |
2023-09-26T15:48:00+0200 | 147.66 | 147.7 | 147.66 | 147.7 | 979 |
2023-09-26T15:49:00+0200 | 147.7 | 147.74 | 147.66 | 147.66 | 1096 |
2023-09-26T15:50:00+0200 | 147.68 | 147.68 | 147.58 | 147.6 | 326 |
2023-09-26T15:51:00+0200 | 147.58 | 147.6 | 147.56 | 147.6 | 341 |
2023-09-26T15:52:00+0200 | 147.6 | 147.62 | 147.58 | 147.58 | 472 |
2023-09-26T15:53:00+0200 | 147.56 | 147.6 | 147.5 | 147.6 | 2701 |
2023-09-26T15:54:00+0200 | 147.6 | 147.62 | 147.6 | 147.62 | 95 |
2023-09-26T15:55:00+0200 | 147.62 | 147.68 | 147.62 | 147.68 | 525 |
2023-09-26T15:56:00+0200 | 147.68 | 147.7 | 147.6 | 147.7 | 1550 |
2023-09-26T15:57:00+0200 | 147.72 | 147.88 | 147.72 | 147.84 | 1108 |
2023-09-26T15:58:00+0200 | 147.84 | 147.86 | 147.82 | 147.86 | 487 |
2023-09-26T15:59:00+0200 | 147.82 | 147.86 | 147.8 | 147.82 | 646 |
2023-09-26T16:00:00+0200 | 147.82 | 147.88 | 147.78 | 147.78 | 625 |
2023-09-26T16:01:00+0200 | 147.78 | 147.78 | 147.78 | 147.78 | 142 |
2023-09-26T16:02:00+0200 | 147.78 | 147.82 | 147.76 | 147.82 | 499 |
2023-09-26T16:03:00+0200 | 147.82 | 147.84 | 147.82 | 147.84 | 536 |
2023-09-26T16:04:00+0200 | 147.82 | 147.82 | 147.72 | 147.72 | 251 |
2023-09-26T16:05:00+0200 | 147.7 | 147.84 | 147.66 | 147.84 | 1420 |
2023-09-26T16:06:00+0200 | 147.86 | 147.86 | 147.78 | 147.78 | 258 |
2023-09-26T16:07:00+0200 | 147.78 | 147.78 | 147.72 | 147.72 | 518 |
2023-09-26T16:08:00+0200 | 147.72 | 147.72 | 147.66 | 147.66 | 833 |
2023-09-26T16:09:00+0200 | 147.7 | 147.78 | 147.7 | 147.72 | 401 |
2023-09-26T16:10:00+0200 | 147.74 | 147.74 | 147.7 | 147.7 | 409 |
2023-09-26T16:11:00+0200 | 147.72 | 147.74 | 147.7 | 147.7 | 192 |
2023-09-26T16:12:00+0200 | 147.68 | 147.7 | 147.66 | 147.68 | 1214 |
2023-09-26T16:13:00+0200 | 147.68 | 147.68 | 147.6 | 147.68 | 4262 |
2023-09-26T16:14:00+0200 | 147.68 | 147.7 | 147.58 | 147.68 | 9871 |
2023-09-26T16:15:00+0200 | 147.68 | 147.72 | 147.66 | 147.7 | 1282 |
2023-09-26T16:16:00+0200 | 147.7 | 147.7 | 147.4 | 147.4 | 2937 |
2023-09-26T16:17:00+0200 | 147.42 | 147.46 | 147.38 | 147.38 | 379 |
2023-09-26T16:18:00+0200 | 147.28 | 147.38 | 147.24 | 147.24 | 1203 |
2023-09-26T16:19:00+0200 | 147.24 | 147.24 | 147.2 | 147.2 | 528 |
2023-09-26T16:20:00+0200 | 147.2 | 147.2 | 147.14 | 147.14 | 103 |
2023-09-26T16:21:00+0200 | 147.12 | 147.22 | 147.12 | 147.2 | 686 |
2023-09-26T16:22:00+0200 | 147.24 | 147.36 | 147.24 | 147.32 | 1113 |
2023-09-26T16:23:00+0200 | 147.28 | 147.32 | 147.24 | 147.24 | 892 |
2023-09-26T16:24:00+0200 | 147.24 | 147.34 | 147.18 | 147.32 | 2545 |
2023-09-26T16:25:00+0200 | 147.34 | 147.34 | 147.32 | 147.32 | 20 |
2023-09-26T16:26:00+0200 | 147.32 | 147.4 | 147.32 | 147.38 | 410 |
2023-09-26T16:27:00+0200 | 147.38 | 147.46 | 147.38 | 147.46 | 224 |
2023-09-26T16:28:00+0200 | 147.56 | 147.62 | 147.56 | 147.62 | 418 |
2023-09-26T16:29:00+0200 | 147.66 | 147.74 | 147.66 | 147.74 | 631 |
2023-09-26T16:30:00+0200 | 147.8 | 147.8 | 147.74 | 147.78 | 569 |
2023-09-26T16:31:00+0200 | 147.76 | 147.76 | 147.7 | 147.7 | 185 |
2023-09-26T16:32:00+0200 | 147.76 | 147.76 | 147.66 | 147.66 | 397 |
2023-09-26T16:33:00+0200 | 147.7 | 147.72 | 147.62 | 147.72 | 342 |
2023-09-26T16:34:00+0200 | 147.7 | 147.7 | 147.62 | 147.66 | 605 |
2023-09-26T16:35:00+0200 | 147.68 | 147.7 | 147.56 | 147.58 | 1902 |
2023-09-26T16:36:00+0200 | 147.58 | 147.72 | 147.58 | 147.72 | 235 |
2023-09-26T16:37:00+0200 | 147.76 | 147.86 | 147.72 | 147.86 | 525 |
2023-09-26T16:38:00+0200 | 147.88 | 147.94 | 147.88 | 147.94 | 178 |
2023-09-26T16:39:00+0200 | 147.94 | 147.98 | 147.82 | 147.98 | 3125 |
2023-09-26T16:40:00+0200 | 147.98 | 148.12 | 147.98 | 148.12 | 1122 |
2023-09-26T16:41:00+0200 | 148.12 | 148.14 | 148.1 | 148.1 | 604 |
2023-09-26T16:42:00+0200 | 148.12 | 148.2 | 148.08 | 148.2 | 411 |
2023-09-26T16:43:00+0200 | 148.22 | 148.32 | 148.2 | 148.3 | 1752 |
2023-09-26T16:44:00+0200 | 148.32 | 148.32 | 148.24 | 148.28 | 923 |
2023-09-26T16:45:00+0200 | 148.28 | 148.28 | 148.2 | 148.28 | 1059 |
2023-09-26T16:46:00+0200 | 148.24 | 148.24 | 148.14 | 148.14 | 404 |
2023-09-26T16:47:00+0200 | 148.1 | 148.1 | 148.1 | 148.1 | 63 |
2023-09-26T16:48:00+0200 | 148.08 | 148.12 | 148.06 | 148.08 | 309 |
2023-09-26T16:49:00+0200 | 148.1 | 148.12 | 148.04 | 148.04 | 554 |
2023-09-26T16:50:00+0200 | 148.06 | 148.14 | 148.06 | 148.14 | 236 |
2023-09-26T16:51:00+0200 | 148.08 | 148.08 | 148.02 | 148.02 | 468 |
2023-09-26T16:52:00+0200 | 148.02 | 148.08 | 148.02 | 148.04 | 381 |
2023-09-26T16:53:00+0200 | 148.06 | 148.1 | 148.04 | 148.1 | 356 |
2023-09-26T16:54:00+0200 | 148.02 | 148.02 | 147.98 | 147.98 | 159 |
2023-09-26T16:55:00+0200 | 147.96 | 147.98 | 147.94 | 147.94 | 355 |
2023-09-26T16:56:00+0200 | 147.88 | 147.94 | 147.88 | 147.94 | 145 |
2023-09-26T16:57:00+0200 | 147.96 | 147.96 | 147.88 | 147.88 | 641 |
2023-09-26T16:58:00+0200 | 147.8 | 147.9 | 147.8 | 147.88 | 675 |
2023-09-26T16:59:00+0200 | 147.94 | 148.18 | 147.94 | 148.14 | 721 |
2023-09-26T17:00:00+0200 | 148.12 | 148.18 | 148 | 148.04 | 3017 |
2023-09-26T17:01:00+0200 | 148.04 | 148.08 | 148.02 | 148.08 | 166 |
2023-09-26T17:02:00+0200 | 148.04 | 148.06 | 148.02 | 148.04 | 207 |
2023-09-26T17:03:00+0200 | 148.06 | 148.08 | 148.04 | 148.04 | 516 |
2023-09-26T17:04:00+0200 | 148.04 | 148.12 | 148.02 | 148.1 | 497 |
2023-09-26T17:05:00+0200 | 148.1 | 148.1 | 147.9 | 147.96 | 802 |
2023-09-26T17:06:00+0200 | 147.94 | 147.94 | 147.8 | 147.8 | 441 |
2023-09-26T17:07:00+0200 | 147.78 | 147.8 | 147.72 | 147.72 | 1764 |
2023-09-26T17:08:00+0200 | 147.72 | 147.8 | 147.72 | 147.78 | 815 |
2023-09-26T17:09:00+0200 | 147.82 | 147.84 | 147.8 | 147.8 | 385 |
2023-09-26T17:10:00+0200 | 147.78 | 147.78 | 147.7 | 147.72 | 477 |
2023-09-26T17:11:00+0200 | 147.74 | 147.74 | 147.66 | 147.66 | 283 |
2023-09-26T17:12:00+0200 | 147.68 | 147.68 | 147.62 | 147.62 | 498 |
2023-09-26T17:13:00+0200 | 147.62 | 147.66 | 147.56 | 147.56 | 307 |
2023-09-26T17:14:00+0200 | 147.56 | 147.58 | 147.56 | 147.58 | 710 |
2023-09-26T17:15:00+0200 | 147.54 | 147.54 | 147.46 | 147.5 | 1366 |
2023-09-26T17:16:00+0200 | 147.48 | 147.5 | 147.44 | 147.48 | 542 |
2023-09-26T17:17:00+0200 | 147.48 | 147.52 | 147.46 | 147.5 | 1075 |
2023-09-26T17:18:00+0200 | 147.52 | 147.56 | 147.46 | 147.56 | 746 |
2023-09-26T17:19:00+0200 | 147.54 | 147.58 | 147.52 | 147.56 | 931 |
2023-09-26T17:20:00+0200 | 147.56 | 147.56 | 147.48 | 147.48 | 881 |
2023-09-26T17:21:00+0200 | 147.5 | 147.54 | 147.5 | 147.5 | 1292 |
2023-09-26T17:22:00+0200 | 147.5 | 147.5 | 147.4 | 147.4 | 1973 |
2023-09-26T17:23:00+0200 | 147.42 | 147.46 | 147.42 | 147.46 | 472 |
2023-09-26T17:24:00+0200 | 147.46 | 147.48 | 147.44 | 147.44 | 1038 |
2023-09-26T17:25:00+0200 | 147.44 | 147.48 | 147.44 | 147.46 | 582 |
2023-09-26T17:26:00+0200 | 147.46 | 147.46 | 147.36 | 147.4 | 964 |
2023-09-26T17:27:00+0200 | 147.4 | 147.42 | 147.38 | 147.42 | 1437 |
2023-09-26T17:28:00+0200 | 147.44 | 147.48 | 147.38 | 147.4 | 1723 |
2023-09-26T17:29:00+0200 | 147.4 | 147.42 | 147.28 | 147.28 | 1603 |
2023-09-26T17:35:00+0200 | 147.24 | 147.24 | 147.24 | 147.24 | 280981 |
- © Safran