Time | Open | Close | High | Low |
---|---|---|---|---|
12:20 PM | 5.200,95 | 5.201,53 | 5.201,58 | 5.200,68 |
12:19 PM | 5.201,85 | 5.200,99 | 5.201,85 | 5.200,11 |
12:18 PM | 5.202,62 | 5.201,69 | 5.202,67 | 5.201,52 |
12:17 PM | 5.202,42 | 5.202,70 | 5.202,78 | 5.202,40 |
12:16 PM | 5.202,25 | 5.202,39 | 5.202,40 | 5.201,73 |
12:15 PM | 5.202,35 | 5.202,22 | 5.202,78 | 5.202,22 |
12:14 PM | 5.201,36 | 5.202,24 | 5.202,26 | 5.201,36 |
12:13 PM | 5.200,99 | 5.201,34 | 5.201,42 | 5.200,92 |
12:12 PM | 5.201,77 | 5.201,00 | 5.201,77 | 5.200,69 |
12:11 PM | 5.201,14 | 5.201,71 | 5.202,15 | 5.201,10 |
12:10 PM | 5.200,74 | 5.201,16 | 5.201,29 | 5.200,72 |
12:09 PM | 5.200,09 | 5.200,73 | 5.200,88 | 5.200,09 |
12:08 PM | 5.200,32 | 5.200,05 | 5.200,38 | 5.199,75 |
12:07 PM | 5.200,13 | 5.200,32 | 5.200,36 | 5.199,84 |
12:06 PM | 5.199,27 | 5.200,11 | 5.200,39 | 5.199,27 |
12:05 PM | 5.199,74 | 5.199,36 | 5.199,74 | 5.198,80 |
12:04 PM | 5.200,05 | 5.199,87 | 5.200,13 | 5.199,41 |
12:03 PM | 5.198,69 | 5.200,03 | 5.200,19 | 5.198,69 |
12:02 PM | 5.198,26 | 5.198,69 | 5.198,70 | 5.197,54 |
12:01 PM | 5.198,54 | 5.198,18 | 5.198,58 | 5.198,09 |
12:00 PM | 5.198,72 | 5.198,57 | 5.199,00 | 5.197,96 |
11:59 AM | 5.198,36 | 5.198,72 | 5.199,08 | 5.197,82 |
11:58 AM | 5.198,88 | 5.198,28 | 5.198,88 | 5.197,56 |
11:57 AM | 5.199,18 | 5.198,89 | 5.199,20 | 5.198,80 |
11:56 AM | 5.199,45 | 5.199,18 | 5.199,53 | 5.198,82 |
11:55 AM | 5.200,17 | 5.199,34 | 5.200,21 | 5.198,64 |
11:54 AM | 5.201,16 | 5.200,09 | 5.201,19 | 5.199,78 |
11:53 AM | 5.200,84 | 5.201,23 | 5.201,30 | 5.200,54 |
11:52 AM | 5.201,16 | 5.200,85 | 5.201,41 | 5.200,51 |
11:51 AM | 5.200,58 | 5.201,14 | 5.201,14 | 5.200,45 |
11:50 AM | 5.202,09 | 5.200,54 | 5.202,09 | 5.200,13 |
11:49 AM | 5.201,50 | 5.202,03 | 5.202,90 | 5.201,50 |
11:48 AM | 5.200,39 | 5.201,48 | 5.201,50 | 5.200,31 |
11:47 AM | 5.201,12 | 5.200,28 | 5.201,12 | 5.199,69 |
11:46 AM | 5.202,82 | 5.201,06 | 5.203,06 | 5.201,04 |
11:45 AM | 5.202,53 | 5.202,86 | 5.202,86 | 5.202,31 |
11:44 AM | 5.202,70 | 5.202,51 | 5.202,81 | 5.202,41 |
11:43 AM | 5.203,10 | 5.202,71 | 5.203,10 | 5.202,23 |
11:42 AM | 5.202,60 | 5.203,21 | 5.203,57 | 5.202,50 |
11:41 AM | 5.203,85 | 5.202,68 | 5.204,06 | 5.202,35 |
11:40 AM | 5.204,19 | 5.203,87 | 5.204,28 | 5.203,72 |
11:39 AM | 5.204,19 | 5.204,09 | 5.204,61 | 5.203,69 |
11:38 AM | 5.205,48 | 5.204,15 | 5.205,48 | 5.204,15 |
11:37 AM | 5.205,86 | 5.205,53 | 5.205,99 | 5.205,43 |
11:36 AM | 5.206,48 | 5.205,81 | 5.206,63 | 5.205,78 |
11:35 AM | 5.207,08 | 5.206,37 | 5.207,20 | 5.206,34 |
11:34 AM | 5.207,34 | 5.207,13 | 5.207,47 | 5.206,93 |
11:33 AM | 5.207,02 | 5.207,28 | 5.207,28 | 5.206,62 |
11:32 AM | 5.206,28 | 5.207,01 | 5.207,01 | 5.206,04 |
11:31 AM | 5.207,49 | 5.206,26 | 5.208,09 | 5.206,19 |
11:30 AM | 5.206,96 | 5.207,44 | 5.207,85 | 5.206,96 |
11:29 AM | 5.207,10 | 5.206,91 | 5.207,25 | 5.206,77 |
11:28 AM | 5.205,74 | 5.207,05 | 5.207,19 | 5.205,74 |
11:27 AM | 5.205,08 | 5.205,60 | 5.205,66 | 5.205,08 |
11:26 AM | 5.205,10 | 5.205,04 | 5.205,35 | 5.204,90 |
11:25 AM | 5.204,39 | 5.205,08 | 5.205,34 | 5.204,05 |
11:24 AM | 5.204,86 | 5.204,46 | 5.204,86 | 5.203,98 |
11:23 AM | 5.205,52 | 5.204,85 | 5.205,52 | 5.204,71 |
11:22 AM | 5.205,83 | 5.205,52 | 5.205,98 | 5.205,51 |
11:21 AM | 5.206,09 | 5.205,74 | 5.206,58 | 5.205,67 |
11:20 AM | 5.205,51 | 5.206,15 | 5.206,33 | 5.205,51 |
11:19 AM | 5.204,85 | 5.205,46 | 5.205,54 | 5.204,48 |
11:18 AM | 5.205,18 | 5.204,90 | 5.205,73 | 5.204,69 |
11:17 AM | 5.206,20 | 5.205,20 | 5.206,28 | 5.205,17 |
11:16 AM | 5.207,08 | 5.206,18 | 5.207,13 | 5.205,97 |
11:15 AM | 5.206,38 | 5.207,08 | 5.207,32 | 5.206,38 |
11:14 AM | 5.205,68 | 5.206,38 | 5.206,57 | 5.205,66 |
11:13 AM | 5.206,07 | 5.205,64 | 5.206,13 | 5.205,41 |
11:12 AM | 5.207,09 | 5.206,00 | 5.207,09 | 5.206,00 |
11:11 AM | 5.206,96 | 5.207,03 | 5.207,29 | 5.206,93 |
11:10 AM | 5.206,97 | 5.206,89 | 5.207,15 | 5.206,54 |
11:09 AM | 5.208,69 | 5.206,99 | 5.208,73 | 5.206,86 |
11:08 AM | 5.208,17 | 5.208,56 | 5.208,70 | 5.208,12 |
11:07 AM | 5.207,57 | 5.208,22 | 5.208,22 | 5.207,47 |
11:06 AM | 5.207,09 | 5.207,55 | 5.207,76 | 5.207,09 |
11:05 AM | 5.206,31 | 5.207,10 | 5.207,13 | 5.206,24 |
11:04 AM | 5.205,88 | 5.206,16 | 5.206,50 | 5.205,69 |
11:03 AM | 5.207,43 | 5.205,82 | 5.207,43 | 5.205,52 |
11:02 AM | 5.205,90 | 5.207,47 | 5.207,64 | 5.205,90 |
11:01 AM | 5.205,38 | 5.205,84 | 5.206,02 | 5.205,38 |
11:00 AM | 5.204,95 | 5.205,36 | 5.205,85 | 5.204,95 |
10:59 AM | 5.204,80 | 5.204,83 | 5.204,92 | 5.204,13 |
10:58 AM | 5.204,74 | 5.204,83 | 5.204,83 | 5.203,96 |
10:57 AM | 5.203,85 | 5.204,67 | 5.204,76 | 5.203,85 |
10:56 AM | 5.204,18 | 5.203,96 | 5.204,31 | 5.203,12 |
10:55 AM | 5.206,25 | 5.204,12 | 5.206,40 | 5.203,78 |
10:54 AM | 5.205,08 | 5.206,16 | 5.206,34 | 5.205,08 |
10:53 AM | 5.204,93 | 5.205,15 | 5.205,24 | 5.204,55 |
10:52 AM | 5.203,69 | 5.204,83 | 5.204,88 | 5.203,69 |
10:51 AM | 5.203,61 | 5.203,76 | 5.204,03 | 5.203,34 |
10:50 AM | 5.203,48 | 5.203,63 | 5.203,63 | 5.202,93 |
10:49 AM | 5.203,40 | 5.203,50 | 5.203,67 | 5.203,06 |
10:48 AM | 5.202,00 | 5.203,44 | 5.203,44 | 5.201,72 |
10:47 AM | 5.201,85 | 5.202,04 | 5.202,04 | 5.201,28 |
10:46 AM | 5.201,75 | 5.201,83 | 5.201,94 | 5.200,73 |
10:45 AM | 5.202,73 | 5.201,77 | 5.202,98 | 5.201,74 |
10:44 AM | 5.203,04 | 5.202,78 | 5.203,76 | 5.202,73 |
10:43 AM | 5.202,35 | 5.203,07 | 5.203,10 | 5.201,83 |
10:42 AM | 5.204,23 | 5.202,37 | 5.204,27 | 5.202,37 |
10:41 AM | 5.203,67 | 5.204,31 | 5.204,38 | 5.203,61 |
10:40 AM | 5.203,43 | 5.203,73 | 5.203,85 | 5.203,32 |
10:39 AM | 5.203,71 | 5.203,53 | 5.204,75 | 5.203,26 |
10:38 AM | 5.201,31 | 5.203,78 | 5.203,78 | 5.201,21 |
10:37 AM | 5.199,35 | 5.201,38 | 5.201,49 | 5.199,12 |
10:36 AM | 5.200,17 | 5.199,38 | 5.200,48 | 5.199,32 |
10:35 AM | 5.197,78 | 5.200,16 | 5.200,17 | 5.197,76 |
10:34 AM | 5.197,69 | 5.197,79 | 5.198,00 | 5.197,18 |
10:33 AM | 5.198,20 | 5.197,68 | 5.198,51 | 5.197,68 |
10:32 AM | 5.198,01 | 5.197,97 | 5.198,81 | 5.197,56 |
10:31 AM | 5.196,96 | 5.198,07 | 5.198,34 | 5.196,93 |
10:30 AM | 5.194,35 | 5.197,01 | 5.197,07 | 5.194,35 |
10:29 AM | 5.194,71 | 5.194,36 | 5.194,87 | 5.193,92 |
10:28 AM | 5.194,86 | 5.194,86 | 5.195,43 | 5.194,48 |
10:27 AM | 5.195,71 | 5.194,79 | 5.195,74 | 5.194,46 |
10:26 AM | 5.195,37 | 5.195,77 | 5.196,64 | 5.195,35 |
10:25 AM | 5.195,50 | 5.195,50 | 5.196,39 | 5.194,92 |
10:24 AM | 5.195,31 | 5.195,45 | 5.196,10 | 5.195,28 |
10:23 AM | 5.193,98 | 5.195,23 | 5.195,84 | 5.193,74 |
10:22 AM | 5.192,77 | 5.193,99 | 5.194,00 | 5.192,76 |
10:21 AM | 5.191,99 | 5.192,77 | 5.193,01 | 5.191,52 |
10:20 AM | 5.190,54 | 5.192,08 | 5.192,38 | 5.190,54 |
10:19 AM | 5.191,96 | 5.190,46 | 5.192,09 | 5.190,18 |
10:18 AM | 5.191,74 | 5.191,87 | 5.192,21 | 5.191,43 |
10:17 AM | 5.192,45 | 5.191,85 | 5.193,17 | 5.191,85 |
10:16 AM | 5.192,74 | 5.192,56 | 5.193,26 | 5.191,96 |
10:15 AM | 5.190,79 | 5.192,70 | 5.192,70 | 5.189,73 |
10:14 AM | 5.194,08 | 5.190,75 | 5.194,21 | 5.190,32 |
10:13 AM | 5.196,12 | 5.194,09 | 5.196,12 | 5.194,05 |
10:12 AM | 5.196,18 | 5.196,13 | 5.197,15 | 5.195,92 |
10:11 AM | 5.194,23 | 5.196,10 | 5.196,16 | 5.194,23 |
10:10 AM | 5.193,70 | 5.194,29 | 5.194,62 | 5.193,69 |
10:09 AM | 5.193,68 | 5.193,66 | 5.194,05 | 5.192,93 |
10:08 AM | 5.194,17 | 5.193,70 | 5.194,17 | 5.193,01 |
10:07 AM | 5.194,96 | 5.194,16 | 5.194,96 | 5.193,93 |
10:06 AM | 5.194,46 | 5.195,00 | 5.195,22 | 5.193,89 |
10:05 AM | 5.193,54 | 5.194,43 | 5.195,23 | 5.193,17 |
10:04 AM | 5.192,25 | 5.193,54 | 5.193,68 | 5.192,13 |
10:03 AM | 5.192,04 | 5.192,36 | 5.193,12 | 5.191,91 |
10:02 AM | 5.191,42 | 5.191,96 | 5.192,08 | 5.190,68 |
10:01 AM | 5.190,23 | 5.191,40 | 5.191,61 | 5.190,23 |
10:00 AM | 5.189,90 | 5.190,33 | 5.190,50 | 5.189,53 |
9:59 AM | 5.188,64 | 5.189,89 | 5.190,15 | 5.188,63 |
9:58 AM | 5.188,44 | 5.188,74 | 5.188,89 | 5.188,09 |
9:57 AM | 5.187,88 | 5.188,47 | 5.188,55 | 5.187,79 |
9:56 AM | 5.188,10 | 5.187,79 | 5.188,51 | 5.187,38 |
9:55 AM | 5.187,47 | 5.188,09 | 5.188,13 | 5.187,34 |
9:54 AM | 5.185,59 | 5.187,51 | 5.187,51 | 5.185,58 |
9:53 AM | 5.186,02 | 5.185,65 | 5.186,40 | 5.185,13 |
9:52 AM | 5.186,27 | 5.186,42 | 5.188,38 | 5.186,13 |
9:51 AM | 5.185,79 | 5.186,22 | 5.186,83 | 5.185,79 |
9:50 AM | 5.183,46 | 5.186,09 | 5.186,15 | 5.183,18 |
9:49 AM | 5.184,04 | 5.183,65 | 5.184,68 | 5.182,73 |
9:48 AM | 5.183,82 | 5.184,04 | 5.184,26 | 5.183,14 |
9:47 AM | 5.183,76 | 5.183,91 | 5.184,29 | 5.183,30 |
9:46 AM | 5.183,17 | 5.183,97 | 5.184,27 | 5.182,65 |
9:45 AM | 5.183,79 | 5.183,17 | 5.183,79 | 5.182,25 |
9:44 AM | 5.183,26 | 5.183,54 | 5.183,87 | 5.183,12 |
9:43 AM | 5.181,93 | 5.183,38 | 5.184,12 | 5.181,62 |
9:42 AM | 5.182,17 | 5.181,77 | 5.182,30 | 5.180,41 |
9:41 AM | 5.185,60 | 5.182,09 | 5.185,60 | 5.181,91 |
9:40 AM | 5.186,42 | 5.185,52 | 5.186,62 | 5.184,58 |
9:39 AM | 5.187,98 | 5.186,46 | 5.187,98 | 5.186,32 |
9:38 AM | 5.188,34 | 5.188,05 | 5.188,72 | 5.187,27 |
9:37 AM | 5.188,48 | 5.188,22 | 5.188,65 | 5.187,53 |
9:36 AM | 5.190,36 | 5.188,47 | 5.190,45 | 5.187,41 |
9:35 AM | 5.189,25 | 5.190,11 | 5.191,23 | 5.189,06 |
9:34 AM | 5.189,55 | 5.189,52 | 5.191,69 | 5.189,52 |
9:33 AM | 5.190,21 | 5.189,55 | 5.190,38 | 5.188,34 |
9:32 AM | 5.190,03 | 5.190,82 | 5.191,81 | 5.189,22 |
9:31 AM | 5.192,05 | 5.189,96 | 5.192,07 | 5.188,72 |
9:30 AM | 5.189,03 | 5.192,06 | 5.192,21 | 5.187,52 |