ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.199999809265137 | 11.800000190734863 | 11.199999809265137 | 11.800000190734863 | 126775 |
| 3 | 2024-04-17 | 11.399999618530273 | 11.600000381469727 | 11.199999809265137 | 11.199999809265137 | 71270 |
| 4 | 2024-04-18 | 11.0 | 11.399999618530273 | 11.0 | 11.199999809265137 | 88735 |
| 5 | 2024-04-19 | 11.399999618530273 | 11.399999618530273 | 11.0 | 11.0 | 45610 |
| 6 | 2024-04-22 | 11.399999618530273 | 12.0 | 11.199999809265137 | 11.399999618530273 | 147440 |
| 7 | 2024-04-23 | 11.399999618530273 | 11.600000381469727 | 11.199999809265137 | 11.600000381469727 | 76830 |
| 8 | 2024-04-24 | 11.199999809265137 | 11.399999618530273 | 11.199999809265137 | 11.399999618530273 | 65875 |
| 9 | 2024-04-25 | 11.0 | 11.399999618530273 | 11.0 | 11.399999618530273 | 95235 |
| 10 | 2024-04-26 | 11.399999618530273 | 11.800000190734863 | 11.0 | 11.0 | 109960 |
| 11 | 2024-04-29 | 11.399999618530273 | 11.600000381469727 | 11.199999809265137 | 11.399999618530273 | 79775 |
| 12 | 2024-04-30 | 11.199999809265137 | 11.399999618530273 | 11.199999809265137 | 11.399999618530273 | 80935 |
| 13 | 2024-05-02 | 11.199999809265137 | 11.399999618530273 | 11.0 | 11.399999618530273 | 108200 |
| 14 | 2024-05-03 | 11.399999618530273 | 11.399999618530273 | 11.199999809265137 | 11.199999809265137 | 98175 |
| 15 | 2024-05-06 | 11.199999809265137 | 11.399999618530273 | 11.0 | 11.399999618530273 | 162945 |
| 16 | 2024-05-07 | 11.199999809265137 | 11.399999618530273 | 11.199999809265137 | 11.199999809265137 | 44000 |
| 17 | 2024-05-08 | 11.0 | 11.199999809265137 | 11.0 | 11.199999809265137 | 65695 |
| 18 | 2024-05-09 | 11.199999809265137 | 11.199999809265137 | 10.800000190734863 | 11.0 | 92465 |
| 19 | 2024-05-10 | 11.0 | 11.199999809265137 | 10.800000190734863 | 11.199999809265137 | 93895 |
| 20 | 2024-05-13 | 10.800000190734863 | 11.199999809265137 | 10.800000190734863 | 11.0 | 178335 |
| 21 | 2024-05-14 | 9.949999809265137 | 10.369999885559082 | 9.489999771118164 | 10.260000228881836 | 744000 |
| 22 | 2024-05-15 | 9.270000457763672 | 9.6899995803833 | 9.270000457763672 | 9.460000038146973 | 582400 |
| 23 | 2024-05-16 | 9.289999961853027 | 9.399999618530273 | 8.90999984741211 | 9.270000457763672 | 462800 |
| 24 | 2024-05-17 | 10.220000267028809 | 10.220000267028809 | 9.050000190734863 | 9.149999618530273 | 458700 |
| 25 | 2024-05-20 | 9.739999771118164 | 10.199999809265137 | 9.739999771118164 | 10.15999984741211 | 117000 |
| 26 | 2024-05-21 | 9.430000305175781 | 9.720000267028809 | 9.430000305175781 | 9.720000267028809 | 106000 |
| 27 | 2024-05-22 | 9.020000457763672 | 9.399999618530273 | 8.9399995803833 | 9.399999618530273 | 223700 |
| 28 | 2024-05-23 | 8.9399995803833 | 9.09000015258789 | 8.899999618530273 | 9.020000457763672 | 72000 |
| 29 | 2024-05-24 | 8.930000305175781 | 9.010000228881836 | 8.899999618530273 | 8.9399995803833 | 65400 |
| 30 | 2024-05-27 | 8.430000305175781 | 9.0 | 8.420000076293945 | 8.930000305175781 | 188300 |
| 31 | 2024-05-28 | 8.15999984741211 | 8.619999885559082 | 7.949999809265137 | 8.489999771118164 | 382700 |
| 32 | 2024-05-29 | 8.3100004196167 | 8.449999809265137 | 7.880000114440918 | 8.029999732971191 | 210800 |
| 33 | 2024-05-31 | 8.140000343322754 | 8.369999885559082 | 8.09000015258789 | 8.239999771118164 | 126200 |
| 34 | 2024-06-03 | 8.1899995803833 | 8.420000076293945 | 8.020000457763672 | 8.100000381469727 | 202700 |
| 35 | 2024-06-04 | 7.75 | 8.199999809265137 | 7.75 | 8.109999656677246 | 260300 |
| 36 | 2024-06-05 | 7.320000171661377 | 7.730000019073486 | 7.130000114440918 | 7.730000019073486 | 388600 |
| 37 | 2024-06-06 | 7.369999885559082 | 7.550000190734863 | 7.21999979019165 | 7.289999961853027 | 280600 |
| 38 | 2024-06-07 | 6.849999904632568 | 7.340000152587891 | 6.849999904632568 | 7.309999942779541 | 263300 |
| 39 | 2024-06-10 | 6.400000095367432 | 6.860000133514404 | 6.309999942779541 | 6.860000133514404 | 265500 |
| 40 | 2024-06-11 | 6.5 | 6.630000114440918 | 6.28000020980835 | 6.400000095367432 | 321900 |
| 41 | 2024-06-12 | 6.5 | 6.579999923706055 | 6.289999961853027 | 6.369999885559082 | 136200 |
| 42 | 2024-06-13 | 6.400000095367432 | 6.590000152587891 | 6.400000095367432 | 6.46999979019165 | 202200 |
| 43 | 2024-06-14 | 6.329999923706055 | 6.53000020980835 | 6.329999923706055 | 6.400000095367432 | 150800 |
| 44 | 2024-06-17 | 5.809999942779541 | 6.329999923706055 | 5.809999942779541 | 6.309999942779541 | 322400 |
| 45 | 2024-06-18 | 5.329999923706055 | 5.78000020980835 | 5.300000190734863 | 5.75 | 251100 |
| 46 | 2024-06-19 | 5.400000095367432 | 5.579999923706055 | 5.28000020980835 | 5.329999923706055 | 283800 |
| 47 | 2024-06-20 | 5.159999847412109 | 5.610000133514404 | 5.159999847412109 | 5.449999809265137 | 245200 |
| 48 | 2024-06-21 | 5.210000038146973 | 5.380000114440918 | 5.119999885559082 | 5.119999885559082 | 371400 |
| 49 | 2024-06-24 | 5.590000152587891 | 5.789999961853027 | 5.320000171661377 | 5.320000171661377 | 329200 |
| 50 | 2024-06-25 | 5.159999847412109 | 5.630000114440918 | 5.159999847412109 | 5.570000171661377 | 250200 |
| 51 | 2024-06-26 | 5.090000152587891 | 5.199999809265137 | 5.03000020980835 | 5.159999847412109 | 186300 |
| 52 | 2024-06-27 | 5.260000228881836 | 5.260000228881836 | 5.079999923706055 | 5.130000114440918 | 186100 |
| 53 | 2024-06-28 | 5.099999904632568 | 5.320000171661377 | 5.079999923706055 | 5.28000020980835 | 144000 |
| 54 | 2024-07-01 | 5.170000076293945 | 5.239999771118164 | 5.050000190734863 | 5.099999904632568 | 145500 |
| 55 | 2024-07-02 | 5.349999904632568 | 5.389999866485596 | 5.079999923706055 | 5.119999885559082 | 213600 |
| 56 | 2024-07-03 | 5.659999847412109 | 6.130000114440918 | 5.349999904632568 | 5.349999904632568 | 677000 |
| 57 | 2024-07-04 | 5.800000190734863 | 5.809999942779541 | 5.539999961853027 | 5.75 | 285100 |
| 58 | 2024-07-05 | 6.099999904632568 | 6.099999904632568 | 5.619999885559082 | 5.829999923706055 | 303400 |
| 59 | 2024-07-08 | 6.360000133514404 | 6.619999885559082 | 5.889999866485596 | 6.070000171661377 | 465100 |
| 60 | 2024-07-09 | 6.489999771118164 | 6.489999771118164 | 6.230000019073486 | 6.269999980926514 | 177600 |
| 61 | 2024-07-10 | 6.849999904632568 | 6.96999979019165 | 6.369999885559082 | 6.369999885559082 | 455600 |
| 62 | 2024-07-11 | 6.710000038146973 | 6.929999828338623 | 6.659999847412109 | 6.929999828338623 | 149600 |
| 63 | 2024-07-12 | 6.699999809265137 | 6.900000095367432 | 6.650000095367432 | 6.75 | 94100 |
| 64 | 2024-07-15 | 6.929999828338623 | 7.0 | 6.610000133514404 | 6.679999828338623 | 221100 |
| 65 | 2024-07-16 | 6.889999866485596 | 7.159999847412109 | 6.789999961853027 | 6.940000057220459 | 168500 |
| 66 | 2024-07-17 | 6.619999885559082 | 7.0 | 6.619999885559082 | 6.760000228881836 | 115200 |
| 67 | 2024-07-18 | 6.090000152587891 | 6.769999980926514 | 6.059999942779541 | 6.619999885559082 | 230000 |
| 68 | 2024-07-19 | 5.860000133514404 | 6.369999885559082 | 5.760000228881836 | 6.369999885559082 | 187500 |
| 69 | 2024-07-22 | 5.789999961853027 | 6.019999980926514 | 5.789999961853027 | 5.880000114440918 | 86700 |
| 70 | 2024-07-23 | 5.710000038146973 | 5.889999866485596 | 5.650000095367432 | 5.889999866485596 | 98000 |
| 71 | 2024-07-24 | 5.610000133514404 | 5.769999980926514 | 5.610000133514404 | 5.71999979019165 | 140400 |
| 72 | 2024-07-25 | 5.630000114440918 | 5.690000057220459 | 5.590000152587891 | 5.590000152587891 | 69300 |
| 73 | 2024-07-26 | 5.980000019073486 | 6.119999885559082 | 5.610000133514404 | 5.659999847412109 | 264900 |
| 74 | 2024-07-29 | 5.539999961853027 | 6.0 | 5.539999961853027 | 5.869999885559082 | 197900 |
| 75 | 2024-07-30 | 5.449999809265137 | 5.599999904632568 | 5.449999809265137 | 5.539999961853027 | 119500 |
| 76 | 2024-07-31 | 5.340000152587891 | 5.599999904632568 | 5.340000152587891 | 5.510000228881836 | 121800 |
| 77 | 2024-08-01 | 5.269999980926514 | 5.519999980926514 | 5.260000228881836 | 5.349999904632568 | 109300 |
| 78 | 2024-08-02 | 5.28000020980835 | 5.429999828338623 | 5.159999847412109 | 5.260000228881836 | 128600 |
| 79 | 2024-08-05 | 5.329999923706055 | 5.369999885559082 | 5.079999923706055 | 5.150000095367432 | 127600 |
| 80 | 2024-08-06 | 5.380000114440918 | 5.519999980926514 | 5.230000019073486 | 5.360000133514404 | 113500 |
| 81 | 2024-08-07 | 6.199999809265137 | 6.199999809265137 | 5.380000114440918 | 5.380000114440918 | 334100 |
| 82 | 2024-08-08 | 6.429999828338623 | 6.480000019073486 | 6.0 | 6.070000171661377 | 200800 |
| 83 | 2024-08-09 | 6.289999961853027 | 6.699999809265137 | 6.21999979019165 | 6.380000114440918 | 150600 |
| 84 | 2024-08-12 | 6.940000057220459 | 7.059999942779541 | 6.309999942779541 | 6.309999942779541 | 412200 |
| 85 | 2024-08-13 | 8.380000114440918 | 8.670000076293945 | 7.0 | 7.0 | 1116000 |
| 86 | 2024-08-14 | 8.8100004196167 | 8.920000076293945 | 7.96999979019165 | 8.5 | 841900 |
| 87 | 2024-08-15 | 10.1899995803833 | 10.600000381469727 | 8.75 | 8.920000076293945 | 1123700 |
| 88 | 2024-08-16 | 9.600000381469727 | 10.380000114440918 | 9.130000114440918 | 10.289999961853027 | 622500 |
| 89 | 2024-08-19 | 9.369999885559082 | 9.989999771118164 | 8.979999542236328 | 9.829999923706055 | 410400 |
| 90 | 2024-08-20 | 9.289999961853027 | 9.470000267028809 | 9.0600004196167 | 9.399999618530273 | 314200 |
| 91 | 2024-08-21 | 9.229999542236328 | 9.779999732971191 | 9.130000114440918 | 9.390000343322754 | 181500 |
| 92 | 2024-08-22 | 8.109999656677246 | 9.350000381469727 | 8.109999656677246 | 9.350000381469727 | 387300 |
| 93 | 2024-08-23 | 8.899999618530273 | 9.34000015258789 | 8.15999984741211 | 8.15999984741211 | 423500 |
| 94 | 2024-08-26 | 8.760000228881836 | 9.5 | 8.65999984741211 | 8.930000305175781 | 498500 |
| 95 | 2024-08-27 | 9.960000038146973 | 10.069999694824219 | 8.770000457763672 | 8.84000015258789 | 505600 |
| 96 | 2024-08-28 | 10.300000190734863 | 10.520000457763672 | 9.630000114440918 | 9.859999656677246 | 490900 |
| 97 | 2024-08-29 | 10.069999694824219 | 10.359999656677246 | 9.800000190734863 | 10.279999732971191 | 329300 |
| 98 | 2024-08-30 | 12.100000381469727 | 12.100000381469727 | 9.949999809265137 | 10.279999732971191 | 1664400 |
| 99 | 2024-09-02 | 11.380000114440918 | 12.399999618530273 | 11.0 | 12.399999618530273 | 907300 |
| 100 | 2024-09-03 | 10.550000190734863 | 11.869999885559082 | 10.300000190734863 | 11.380000114440918 | 606600 |
| 101 | 2024-09-04 | 10.6899995803833 | 11.0 | 10.399999618530273 | 10.550000190734863 | 276400 |
| 102 | 2024-09-05 | 9.5 | 10.899999618530273 | 9.5 | 10.899999618530273 | 694800 |
| 103 | 2024-09-06 | 9.329999923706055 | 9.800000190734863 | 9.220000267028809 | 9.5 | 288800 |
| 104 | 2024-09-09 | 8.800000190734863 | 9.8100004196167 | 8.770000457763672 | 9.359999656677246 | 427900 |
| 105 | 2024-09-10 | 8.609999656677246 | 9.010000228881836 | 8.40999984741211 | 8.800000190734863 | 314600 |
| 106 | 2024-09-11 | 8.529999732971191 | 8.770000457763672 | 8.359999656677246 | 8.640000343322754 | 241500 |
| 107 | 2024-09-12 | 8.399999618530273 | 8.800000190734863 | 8.399999618530273 | 8.5600004196167 | 152700 |
| 108 | 2024-09-13 | 8.609999656677246 | 8.949999809265137 | 8.449999809265137 | 8.449999809265137 | 237000 |
| 109 | 2024-09-16 | 8.449999809265137 | 8.789999961853027 | 8.260000228881836 | 8.789999961853027 | 217900 |
| 110 | 2024-09-17 | 8.199999809265137 | 8.479999542236328 | 8.199999809265137 | 8.4399995803833 | 183400 |
| 111 | 2024-09-18 | 8.140000343322754 | 8.319999694824219 | 7.980000019073486 | 8.229999542236328 | 284300 |
| 112 | 2024-09-19 | 7.28000020980835 | 8.220000267028809 | 7.28000020980835 | 8.220000267028809 | 588300 |
| 113 | 2024-09-20 | 7.050000190734863 | 7.579999923706055 | 6.860000133514404 | 7.28000020980835 | 681600 |
| 114 | 2024-09-23 | 6.400000095367432 | 7.190000057220459 | 6.380000114440918 | 7.050000190734863 | 531300 |
| 115 | 2024-09-24 | 6.099999904632568 | 6.880000114440918 | 6.059999942779541 | 6.489999771118164 | 700800 |
| 116 | 2024-09-25 | 5.989999771118164 | 6.199999809265137 | 5.78000020980835 | 6.059999942779541 | 408200 |
| 117 | 2024-09-26 | 6.010000228881836 | 6.150000095367432 | 5.860000133514404 | 6.139999866485596 | 256400 |
| 118 | 2024-09-27 | 6.369999885559082 | 6.619999885559082 | 6.03000020980835 | 6.119999885559082 | 464200 |
| 119 | 2024-09-30 | 6.139999866485596 | 6.360000133514404 | 5.920000076293945 | 6.349999904632568 | 348300 |
| 120 | 2024-10-01 | 6.050000190734863 | 6.239999771118164 | 5.949999809265137 | 6.139999866485596 | 255300 |
| 121 | 2024-10-02 | 6.320000171661377 | 6.429999828338623 | 6.099999904632568 | 6.099999904632568 | 285300 |
| 122 | 2024-10-03 | 6.119999885559082 | 6.380000114440918 | 6.099999904632568 | 6.150000095367432 | 161400 |
| 123 | 2024-10-04 | 6.309999942779541 | 6.360000133514404 | 6.010000228881836 | 6.099999904632568 | 271400 |
| 124 | 2024-10-07 | 6.25 | 6.710000038146973 | 6.199999809265137 | 6.309999942779541 | 348800 |
| 125 | 2024-10-08 | 6.300000190734863 | 6.5 | 6.199999809265137 | 6.309999942779541 | 202500 |
| 126 | 2024-10-09 | 6.21999979019165 | 6.449999809265137 | 6.170000076293945 | 6.380000114440918 | 155500 |
| 127 | 2024-10-10 | 6.349999904632568 | 6.389999866485596 | 6.25 | 6.320000171661377 | 119400 |
| 128 | 2024-10-11 | 6.269999980926514 | 6.309999942779541 | 6.150000095367432 | 6.269999980926514 | 96000 |
| 129 | 2024-10-14 | 6.460000038146973 | 6.630000114440918 | 6.159999847412109 | 6.190000057220459 | 327000 |
| 130 | 2024-10-15 | 6.380000114440918 | 6.550000190734863 | 6.269999980926514 | 6.449999809265137 | 121600 |
| 131 | 2024-10-16 | 6.389999866485596 | 6.539999961853027 | 6.289999961853027 | 6.360000133514404 | 227200 |
| 132 | 2024-10-17 | 6.400000095367432 | 6.460000038146973 | 6.25 | 6.460000038146973 | 105800 |
| 133 | 2024-10-18 | 6.199999809265137 | 6.53000020980835 | 6.199999809265137 | 6.460000038146973 | 108400 |
| 134 | 2024-10-21 | 6.380000114440918 | 6.440000057220459 | 6.210000038146973 | 6.260000228881836 | 83500 |
| 135 | 2024-10-22 | 6.340000152587891 | 6.489999771118164 | 6.159999847412109 | 6.360000133514404 | 177500 |
| 136 | 2024-10-23 | 6.25 | 6.360000133514404 | 6.230000019073486 | 6.269999980926514 | 76200 |
| 137 | 2024-10-24 | 6.380000114440918 | 6.449999809265137 | 6.099999904632568 | 6.25 | 155700 |
| 138 | 2024-10-25 | 6.199999809265137 | 6.449999809265137 | 6.170000076293945 | 6.25 | 108100 |
| 139 | 2024-10-28 | 6.400000095367432 | 6.599999904632568 | 6.210000038146973 | 6.210000038146973 | 342900 |
| 140 | 2024-10-29 | 6.239999771118164 | 6.460000038146973 | 6.110000133514404 | 6.340000152587891 | 239000 |
| 141 | 2024-10-30 | 6.300000190734863 | 6.400000095367432 | 6.230000019073486 | 6.239999771118164 | 147800 |
| 142 | 2024-10-31 | 6.210000038146973 | 6.380000114440918 | 6.210000038146973 | 6.28000020980835 | 107000 |
| 143 | 2024-11-01 | 6.090000152587891 | 6.239999771118164 | 6.050000190734863 | 6.190000057220459 | 204200 |
| 144 | 2024-11-04 | 6.570000171661377 | 6.659999847412109 | 6.170000076293945 | 6.199999809265137 | 375100 |
| 145 | 2024-11-05 | 7.099999904632568 | 7.099999904632568 | 6.409999847412109 | 6.570000171661377 | 322000 |
| 146 | 2024-11-06 | 6.760000228881836 | 7.070000171661377 | 6.550000190734863 | 7.070000171661377 | 335900 |
| 147 | 2024-11-07 | 5.800000190734863 | 6.619999885559082 | 5.78000020980835 | 6.619999885559082 | 1066500 |
| 148 | 2024-11-08 | 5.53000020980835 | 5.769999980926514 | 5.360000133514404 | 5.769999980926514 | 485000 |
| 149 | 2024-11-11 | 5.559999942779541 | 5.880000114440918 | 5.5 | 5.53000020980835 | 403900 |
| 150 | 2024-11-12 | 5.699999809265137 | 5.75 | 5.519999980926514 | 5.559999942779541 | 199100 |
| 151 | 2024-11-13 | 5.519999980926514 | 5.71999979019165 | 5.429999828338623 | 5.570000171661377 | 173600 |
| 152 | 2024-11-14 | 5.489999771118164 | 5.699999809265137 | 5.369999885559082 | 5.579999923706055 | 328300 |
| 153 | 2024-11-18 | 5.619999885559082 | 5.760000228881836 | 5.440000057220459 | 5.5 | 246100 |
| 154 | 2024-11-19 | 5.489999771118164 | 5.650000095367432 | 5.489999771118164 | 5.619999885559082 | 77100 |
| 155 | 2024-11-21 | 5.309999942779541 | 5.510000228881836 | 5.210000038146973 | 5.5 | 373100 |
| 156 | 2024-11-22 | 5.440000057220459 | 5.46999979019165 | 5.289999961853027 | 5.309999942779541 | 274400 |
| 157 | 2024-11-25 | 5.420000076293945 | 5.550000190734863 | 5.320000171661377 | 5.320000171661377 | 183500 |
| 158 | 2024-11-26 | 5.639999866485596 | 5.679999828338623 | 5.480000019073486 | 5.489999771118164 | 181200 |
| 159 | 2024-11-27 | 5.349999904632568 | 5.690000057220459 | 5.349999904632568 | 5.650000095367432 | 338500 |
| 160 | 2024-11-28 | 5.079999923706055 | 5.489999771118164 | 5.079999923706055 | 5.369999885559082 | 306500 |
| 161 | 2024-11-29 | 5.309999942779541 | 5.320000171661377 | 4.920000076293945 | 5.090000152587891 | 471300 |
| 162 | 2024-12-02 | 5.320000171661377 | 5.590000152587891 | 5.21999979019165 | 5.21999979019165 | 223200 |
| 163 | 2024-12-03 | 5.369999885559082 | 5.460000038146973 | 5.190000057220459 | 5.260000228881836 | 253400 |
| 164 | 2024-12-04 | 5.25 | 5.420000076293945 | 5.239999771118164 | 5.369999885559082 | 104200 |
| 165 | 2024-12-05 | 5.25 | 5.480000019073486 | 5.25 | 5.300000190734863 | 121300 |
| 166 | 2024-12-06 | 5.099999904632568 | 5.380000114440918 | 5.099999904632568 | 5.300000190734863 | 111800 |
| 167 | 2024-12-09 | 5.050000190734863 | 5.239999771118164 | 5.019999980926514 | 5.239999771118164 | 205300 |
| 168 | 2024-12-10 | 8.0 | 8.0 | 5.039999961853027 | 5.050000190734863 | 1173100 |
| 169 | 2024-12-11 | 6.800000190734863 | 9.850000381469727 | 6.599999904632568 | 9.010000228881836 | 4410100 |
| 170 | 2024-12-12 | 8.989999771118164 | 8.989999771118164 | 7.139999866485596 | 7.300000190734863 | 2981600 |
| 171 | 2024-12-13 | 8.5 | 9.210000038146973 | 8.079999923706055 | 8.739999771118164 | 1856600 |
| 172 | 2024-12-16 | 7.309999942779541 | 8.600000381469727 | 7.309999942779541 | 8.5 | 974700 |
| 173 | 2024-12-17 | 8.020000457763672 | 8.380000114440918 | 7.099999904632568 | 7.300000190734863 | 1454500 |
| 174 | 2024-12-18 | 8.600000381469727 | 9.050000190734863 | 7.690000057220459 | 8.010000228881836 | 1406900 |
| 175 | 2024-12-19 | 8.770000457763672 | 9.579999923706055 | 8.5 | 8.609999656677246 | 1124900 |
| 176 | 2024-12-20 | 8.100000381469727 | 8.979999542236328 | 8.050000190734863 | 8.699999809265137 | 749600 |
| 177 | 2024-12-23 | 7.860000133514404 | 8.359999656677246 | 7.550000190734863 | 8.180000305175781 | 434000 |
| 178 | 2024-12-26 | 8.319999694824219 | 8.479999542236328 | 7.820000171661377 | 7.860000133514404 | 716900 |
| 179 | 2024-12-27 | 8.3100004196167 | 8.6899995803833 | 7.860000133514404 | 8.390000343322754 | 870400 |
| 180 | 2024-12-30 | 5.710000038146973 | 8.3100004196167 | 5.239999771118164 | 8.289999961853027 | 3654400 |
| 181 | 2025-01-02 | 7.0 | 7.699999809265137 | 5.420000076293945 | 5.5 | 3335000 |
| 182 | 2025-01-03 | 7.940000057220459 | 8.109999656677246 | 6.929999828338623 | 6.940000057220459 | 3425400 |
| 183 | 2025-01-06 | 7.730000019073486 | 8.5 | 7.269999980926514 | 7.960000038146973 | 2333000 |
| 184 | 2025-01-07 | 7.489999771118164 | 7.840000152587891 | 7.340000152587891 | 7.760000228881836 | 1464000 |
| 185 | 2025-01-08 | 6.940000057220459 | 7.809999942779541 | 6.940000057220459 | 7.380000114440918 | 1517600 |
| 186 | 2025-01-09 | 8.09000015258789 | 8.350000381469727 | 6.119999885559082 | 6.440000057220459 | 4955500 |
| 187 | 2025-01-10 | 7.429999828338623 | 8.149999618530273 | 7.429999828338623 | 7.980000019073486 | 1152300 |
| 188 | 2025-01-13 | 7.239999771118164 | 7.75 | 7.239999771118164 | 7.559999942779541 | 689300 |
| 189 | 2025-01-14 | 7.110000133514404 | 7.460000038146973 | 7.050000190734863 | 7.309999942779541 | 526600 |
| 190 | 2025-01-15 | 7.260000228881836 | 7.420000076293945 | 7.130000114440918 | 7.130000114440918 | 584100 |
| 191 | 2025-01-16 | 6.909999847412109 | 7.260000228881836 | 6.909999847412109 | 7.170000076293945 | 523700 |
| 192 | 2025-01-17 | 6.730000019073486 | 6.889999866485596 | 6.619999885559082 | 6.800000190734863 | 607500 |
| 193 | 2025-01-20 | 6.300000190734863 | 6.809999942779541 | 6.119999885559082 | 6.639999866485596 | 576600 |
| 194 | 2025-01-21 | 6.929999828338623 | 7.650000095367432 | 6.260000228881836 | 6.369999885559082 | 2351100 |
| 195 | 2025-01-22 | 6.599999904632568 | 7.119999885559082 | 6.590000152587891 | 7.0 | 885100 |
| 196 | 2025-01-23 | 6.829999923706055 | 7.099999904632568 | 6.659999847412109 | 6.739999771118164 | 870600 |
| 197 | 2025-01-24 | 6.679999828338623 | 6.889999866485596 | 6.630000114440918 | 6.880000114440918 | 407300 |
| 198 | 2025-01-27 | 6.539999961853027 | 6.849999904632568 | 6.46999979019165 | 6.619999885559082 | 881500 |
| 199 | 2025-01-28 | 6.329999923706055 | 6.570000171661377 | 6.329999923706055 | 6.510000228881836 | 369200 |
| 200 | 2025-01-29 | 6.349999904632568 | 6.559999942779541 | 6.210000038146973 | 6.369999885559082 | 421300 |
| 201 | 2025-01-30 | 6.570000171661377 | 6.570000171661377 | 6.329999923706055 | 6.340000152587891 | 409500 |
| 202 | 2025-01-31 | 6.289999961853027 | 6.480000019073486 | 6.130000114440918 | 6.309999942779541 | 1139800 |
| 203 | 2025-02-03 | 6.079999923706055 | 6.300000190734863 | 6.070000171661377 | 6.300000190734863 | 670400 |
| 204 | 2025-02-04 | 5.800000190734863 | 6.150000095367432 | 5.800000190734863 | 6.079999923706055 | 559200 |
| 205 | 2025-02-05 | 5.590000152587891 | 5.840000152587891 | 5.53000020980835 | 5.78000020980835 | 522700 |
| 206 | 2025-02-06 | 5.730000019073486 | 5.940000057220459 | 5.590000152587891 | 5.590000152587891 | 425900 |
| 207 | 2025-02-07 | 5.599999904632568 | 5.840000152587891 | 5.449999809265137 | 5.730000019073486 | 438000 |
| 208 | 2025-02-10 | 5.619999885559082 | 5.690000057220459 | 5.539999961853027 | 5.630000114440918 | 380300 |
| 209 | 2025-02-11 | 5.559999942779541 | 5.699999809265137 | 5.480000019073486 | 5.579999923706055 | 305300 |
| 210 | 2025-02-12 | 5.309999942779541 | 5.5 | 5.25 | 5.5 | 309500 |
| 211 | 2025-02-13 | 5.420000076293945 | 5.420000076293945 | 5.199999809265137 | 5.309999942779541 | 201500 |
| 212 | 2025-02-14 | 5.559999942779541 | 5.579999923706055 | 5.320000171661377 | 5.340000152587891 | 258700 |
| 213 | 2025-02-17 | 5.5 | 5.769999980926514 | 5.360000133514404 | 5.440000057220459 | 503500 |
| 214 | 2025-02-18 | 5.46999979019165 | 5.570000171661377 | 5.380000114440918 | 5.480000019073486 | 313700 |
| 215 | 2025-02-19 | 5.239999771118164 | 5.449999809265137 | 5.239999771118164 | 5.449999809265137 | 287500 |
| 216 | 2025-02-20 | 5.150000095367432 | 5.320000171661377 | 5.099999904632568 | 5.320000171661377 | 249200 |
| 217 | 2025-02-21 | 4.949999809265137 | 5.210000038146973 | 4.909999847412109 | 5.159999847412109 | 395000 |
| 218 | 2025-02-24 | 4.369999885559082 | 4.980000019073486 | 4.340000152587891 | 4.920000076293945 | 746800 |
| 219 | 2025-02-25 | 4.340000152587891 | 4.489999771118164 | 4.150000095367432 | 4.360000133514404 | 619300 |
| 220 | 2025-02-26 | 4.21999979019165 | 4.400000095367432 | 4.179999828338623 | 4.340000152587891 | 272700 |
| 221 | 2025-02-27 | 4.320000171661377 | 4.320000171661377 | 4.170000076293945 | 4.179999828338623 | 302800 |
| 222 | 2025-02-28 | 4.25 | 4.289999961853027 | 4.070000171661377 | 4.28000020980835 | 293700 |
| 223 | 2025-03-05 | 4.239999771118164 | 4.289999961853027 | 4.199999809265137 | 4.199999809265137 | 99800 |
| 224 | 2025-03-06 | 4.199999809265137 | 4.840000152587891 | 4.139999866485596 | 4.239999771118164 | 957800 |
| 225 | 2025-03-07 | 3.9000000953674316 | 4.309999942779541 | 3.859999895095825 | 4.159999847412109 | 1224800 |
| 226 | 2025-03-10 | 3.6500000953674316 | 3.9000000953674316 | 3.630000114440918 | 3.869999885559082 | 996400 |
| 227 | 2025-03-11 | 3.930000066757202 | 3.990000009536743 | 3.6500000953674316 | 3.6600000858306885 | 1261900 |
| 228 | 2025-03-12 | 3.799999952316284 | 3.9000000953674316 | 3.759999990463257 | 3.9000000953674316 | 407600 |
| 229 | 2025-03-13 | 3.819999933242798 | 3.869999885559082 | 3.75 | 3.7799999713897705 | 239000 |
| 230 | 2025-03-14 | 3.930000066757202 | 4.050000190734863 | 3.7799999713897705 | 3.7799999713897705 | 399400 |
| 231 | 2025-03-17 | 3.930000066757202 | 3.9800000190734863 | 3.869999885559082 | 3.9200000762939453 | 110000 |
| 232 | 2025-03-18 | 3.9100000858306885 | 3.990000009536743 | 3.880000114440918 | 3.9000000953674316 | 132600 |
| 233 | 2025-03-19 | 3.799999952316284 | 3.940000057220459 | 3.6600000858306885 | 3.940000057220459 | 1376200 |
| 234 | 2025-03-20 | 3.9800000190734863 | 4.239999771118164 | 3.759999990463257 | 3.7699999809265137 | 917000 |
| 235 | 2025-03-21 | 4.110000133514404 | 4.139999866485596 | 3.9200000762939453 | 3.990000009536743 | 345000 |
| 236 | 2025-03-24 | 4.059999942779541 | 4.170000076293945 | 4.0 | 4.159999847412109 | 256000 |
| 237 | 2025-03-25 | 4.099999904632568 | 4.150000095367432 | 4.019999980926514 | 4.110000133514404 | 331600 |
| 238 | 2025-03-26 | 3.9800000190734863 | 4.699999809265137 | 3.859999895095825 | 3.9600000381469727 | 1834200 |
| 239 | 2025-03-27 | 4.210000038146973 | 4.409999847412109 | 3.9000000953674316 | 3.990000009536743 | 834800 |
| 240 | 2025-03-28 | 3.990000009536743 | 4.210000038146973 | 3.990000009536743 | 4.210000038146973 | 386500 |
| 241 | 2025-03-31 | 3.799999952316284 | 4.019999980926514 | 3.799999952316284 | 4.010000228881836 | 509700 |
| 242 | 2025-04-01 | 3.930000066757202 | 3.9600000381469727 | 3.799999952316284 | 3.869999885559082 | 288800 |
| 243 | 2025-04-02 | 3.890000104904175 | 3.990000009536743 | 3.880000114440918 | 3.9100000858306885 | 256200 |
| 244 | 2025-04-03 | 4.460000038146973 | 4.599999904632568 | 3.859999895095825 | 3.859999895095825 | 2060300 |
| 245 | 2025-04-04 | 4.019999980926514 | 4.46999979019165 | 4.019999980926514 | 4.369999885559082 | 746000 |
| 246 | 2025-04-07 | 3.890000104904175 | 4.0 | 3.700000047683716 | 3.990000009536743 | 480500 |
| 247 | 2025-04-08 | 3.6600000858306885 | 3.9600000381469727 | 3.5999999046325684 | 3.9100000858306885 | 800900 |
| 248 | 2025-04-09 | 3.700000047683716 | 3.75 | 3.5399999618530273 | 3.609999895095825 | 508200 |
| 249 | 2025-04-10 | 3.640000104904175 | 3.7300000190734863 | 3.619999885559082 | 3.700000047683716 | 231000 |
| 250 | 2025-04-11 | 3.7100000381469727 | 3.7200000286102295 | 3.619999885559082 | 3.680000066757202 | 179500 |