ImGabreuw
20 KiB
20 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 9.199999809265137 | 9.460000038146973 | 9.1899995803833 | 9.460000038146973 | 5800 |
| 3 | 2024-04-17 | 9.0600004196167 | 9.180000305175781 | 8.800000190734863 | 9.0 | 4600 |
| 4 | 2024-04-18 | 8.800000190734863 | 8.930000305175781 | 8.800000190734863 | 8.800000190734863 | 1700 |
| 5 | 2024-04-19 | 9.119999885559082 | 9.119999885559082 | 9.0 | 9.0 | 700 |
| 6 | 2024-04-22 | 9.239999771118164 | 9.239999771118164 | 9.119999885559082 | 9.119999885559082 | 7200 |
| 7 | 2024-04-23 | 9.449999809265137 | 9.880000114440918 | 9.010000228881836 | 9.470000267028809 | 3900 |
| 8 | 2024-04-24 | 9.59000015258789 | 9.699999809265137 | 9.449999809265137 | 9.449999809265137 | 4500 |
| 9 | 2024-04-25 | 9.539999961853027 | 9.539999961853027 | 9.470000267028809 | 9.470000267028809 | 900 |
| 10 | 2024-04-26 | 9.5 | 9.880000114440918 | 9.5 | 9.680000305175781 | 2000 |
| 11 | 2024-04-29 | 9.899999618530273 | 9.989999771118164 | 9.649999618530273 | 9.649999618530273 | 4700 |
| 12 | 2024-04-30 | 9.630000114440918 | 9.899999618530273 | 9.520000457763672 | 9.899999618530273 | 700 |
| 13 | 2024-05-02 | 9.869999885559082 | 10.0 | 9.869999885559082 | 9.989999771118164 | 2900 |
| 14 | 2024-05-03 | 10.100000381469727 | 10.220000267028809 | 9.579999923706055 | 9.579999923706055 | 7000 |
| 15 | 2024-05-06 | 9.899999618530273 | 10.1899995803833 | 9.899999618530273 | 10.1899995803833 | 900 |
| 16 | 2024-05-07 | 9.5600004196167 | 9.760000228881836 | 9.5600004196167 | 9.619999885559082 | 5300 |
| 17 | 2024-05-08 | 9.9399995803833 | 9.949999809265137 | 9.510000228881836 | 9.550000190734863 | 3900 |
| 18 | 2024-05-09 | 9.779999732971191 | 9.779999732971191 | 9.779999732971191 | 9.779999732971191 | 600 |
| 19 | 2024-05-10 | 10.199999809265137 | 11.0 | 10.199999809265137 | 10.489999771118164 | 10000 |
| 20 | 2024-05-13 | 10.329999923706055 | 10.399999618530273 | 10.329999923706055 | 10.380000114440918 | 5100 |
| 21 | 2024-05-14 | 10.6899995803833 | 10.6899995803833 | 10.289999961853027 | 10.34000015258789 | 8200 |
| 22 | 2024-05-15 | 10.34000015258789 | 10.359999656677246 | 10.229999542236328 | 10.229999542236328 | 1000 |
| 23 | 2024-05-16 | 10.34000015258789 | 10.34000015258789 | 10.210000038146973 | 10.279999732971191 | 2500 |
| 24 | 2024-05-17 | 10.25 | 10.34000015258789 | 10.25 | 10.34000015258789 | 1200 |
| 25 | 2024-05-20 | 9.970000267028809 | 9.970000267028809 | 9.970000267028809 | 9.970000267028809 | 1600 |
| 26 | 2024-05-21 | 10.0600004196167 | 10.25 | 10.039999961853027 | 10.119999885559082 | 3100 |
| 27 | 2024-05-22 | 10.15999984741211 | 10.15999984741211 | 10.039999961853027 | 10.039999961853027 | 700 |
| 28 | 2024-05-23 | 10.079999923706055 | 10.079999923706055 | 9.609999656677246 | 9.9399995803833 | 18600 |
| 29 | 2024-05-24 | 10.229999542236328 | 10.239999771118164 | 10.229999542236328 | 10.239999771118164 | 700 |
| 30 | 2024-05-27 | 10.149999618530273 | 10.5 | 10.020000457763672 | 10.220000267028809 | 1900 |
| 31 | 2024-05-28 | 9.75 | 9.800000190734863 | 9.729999542236328 | 9.729999542236328 | 1600 |
| 32 | 2024-05-29 | 9.5 | 9.5600004196167 | 9.470000267028809 | 9.5600004196167 | 4400 |
| 33 | 2024-05-31 | 9.5 | 9.619999885559082 | 9.5 | 9.5 | 3700 |
| 34 | 2024-06-03 | 9.869999885559082 | 9.930000305175781 | 9.510000228881836 | 9.520000457763672 | 2700 |
| 35 | 2024-06-04 | 9.770000457763672 | 9.770000457763672 | 9.770000457763672 | 9.770000457763672 | 400 |
| 36 | 2024-06-05 | 9.779999732971191 | 9.800000190734863 | 9.699999809265137 | 9.699999809265137 | 3000 |
| 37 | 2024-06-06 | 9.779999732971191 | 9.779999732971191 | 9.779999732971191 | 9.779999732971191 | 300 |
| 38 | 2024-06-07 | 9.520000457763672 | 9.680000305175781 | 9.520000457763672 | 9.65999984741211 | 5200 |
| 39 | 2024-06-10 | 9.5600004196167 | 9.930000305175781 | 9.510000228881836 | 9.510000228881836 | 3600 |
| 40 | 2024-06-11 | 9.609999656677246 | 9.609999656677246 | 9.609999656677246 | 9.609999656677246 | 700 |
| 41 | 2024-06-12 | 9.59000015258789 | 9.729999542236328 | 9.59000015258789 | 9.729999542236328 | 300 |
| 42 | 2024-06-13 | 9.399999618530273 | 9.510000228881836 | 9.399999618530273 | 9.510000228881836 | 4200 |
| 43 | 2024-06-14 | 9.279999732971191 | 9.399999618530273 | 9.279999732971191 | 9.399999618530273 | 800 |
| 44 | 2024-06-17 | 9.239999771118164 | 9.300000190734863 | 9.0 | 9.300000190734863 | 14800 |
| 45 | 2024-06-18 | 9.130000114440918 | 9.130000114440918 | 9.130000114440918 | 9.130000114440918 | 100 |
| 46 | 2024-06-19 | 9.020000457763672 | 9.15999984741211 | 9.020000457763672 | 9.140000343322754 | 400 |
| 47 | 2024-06-20 | 9.25 | 9.25 | 9.25 | 9.25 | 1300 |
| 48 | 2024-06-21 | 9.109999656677246 | 9.109999656677246 | 9.109999656677246 | 9.109999656677246 | 700 |
| 49 | 2024-06-24 | 9.210000038146973 | 9.210000038146973 | 9.199999809265137 | 9.199999809265137 | 5900 |
| 50 | 2024-06-25 | 9.319999694824219 | 9.350000381469727 | 9.289999961853027 | 9.319999694824219 | 8000 |
| 51 | 2024-06-26 | 9.229999542236328 | 9.380000114440918 | 9.220000267028809 | 9.289999961853027 | 4500 |
| 52 | 2024-06-27 | 10.069999694824219 | 10.069999694824219 | 9.380000114440918 | 9.380000114440918 | 2700 |
| 53 | 2024-06-28 | 9.800000190734863 | 9.949999809265137 | 9.779999732971191 | 9.9399995803833 | 1400 |
| 54 | 2024-07-01 | 9.600000381469727 | 9.84000015258789 | 9.569999694824219 | 9.75 | 500 |
| 55 | 2024-07-02 | 9.350000381469727 | 9.550000190734863 | 9.350000381469727 | 9.350000381469727 | 2000 |
| 56 | 2024-07-03 | 9.390000343322754 | 9.399999618530273 | 9.380000114440918 | 9.380000114440918 | 1900 |
| 57 | 2024-07-04 | 9.220000267028809 | 9.220000267028809 | 9.220000267028809 | 9.220000267028809 | 4000 |
| 58 | 2024-07-05 | 9.239999771118164 | 9.470000267028809 | 9.239999771118164 | 9.430000305175781 | 2700 |
| 59 | 2024-07-08 | 9.0600004196167 | 9.260000228881836 | 9.0600004196167 | 9.239999771118164 | 4300 |
| 60 | 2024-07-09 | 10.0 | 10.0 | 9.199999809265137 | 9.199999809265137 | 8800 |
| 61 | 2024-07-10 | 9.300000190734863 | 9.720000267028809 | 9.210000038146973 | 9.720000267028809 | 62600 |
| 62 | 2024-07-11 | 9.0 | 9.329999923706055 | 9.0 | 9.329999923706055 | 63800 |
| 63 | 2024-07-12 | 9.09000015258789 | 9.140000343322754 | 8.989999771118164 | 8.989999771118164 | 5800 |
| 64 | 2024-07-15 | 9.0600004196167 | 9.170000076293945 | 9.0600004196167 | 9.069999694824219 | 4800 |
| 65 | 2024-07-16 | 9.0 | 9.1899995803833 | 8.949999809265137 | 9.100000381469727 | 14700 |
| 66 | 2024-07-17 | 9.149999618530273 | 9.180000305175781 | 9.100000381469727 | 9.100000381469727 | 10100 |
| 67 | 2024-07-18 | 8.920000076293945 | 9.100000381469727 | 8.920000076293945 | 9.100000381469727 | 4800 |
| 68 | 2024-07-19 | 9.130000114440918 | 9.130000114440918 | 8.949999809265137 | 9.09000015258789 | 3800 |
| 69 | 2024-07-22 | 8.829999923706055 | 9.130000114440918 | 8.829999923706055 | 9.130000114440918 | 9200 |
| 70 | 2024-07-23 | 8.670000076293945 | 8.989999771118164 | 8.670000076293945 | 8.989999771118164 | 2800 |
| 71 | 2024-07-24 | 8.520000457763672 | 8.649999618530273 | 8.520000457763672 | 8.649999618530273 | 4600 |
| 72 | 2024-07-25 | 8.260000228881836 | 8.640000343322754 | 8.199999809265137 | 8.5 | 36400 |
| 73 | 2024-07-26 | 8.430000305175781 | 8.430000305175781 | 8.399999618530273 | 8.399999618530273 | 3900 |
| 74 | 2024-07-29 | 8.149999618530273 | 8.4399995803833 | 8.149999618530273 | 8.279999732971191 | 5400 |
| 75 | 2024-07-30 | 8.15999984741211 | 8.170000076293945 | 8.15999984741211 | 8.170000076293945 | 1300 |
| 76 | 2024-07-31 | 8.029999732971191 | 8.300000190734863 | 8.029999732971191 | 8.210000038146973 | 3600 |
| 77 | 2024-08-01 | 8.260000228881836 | 8.399999618530273 | 8.119999885559082 | 8.199999809265137 | 16600 |
| 78 | 2024-08-02 | 8.239999771118164 | 8.239999771118164 | 8.210000038146973 | 8.239999771118164 | 400 |
| 79 | 2024-08-05 | 7.900000095367432 | 8.229999542236328 | 7.900000095367432 | 8.229999542236328 | 16600 |
| 80 | 2024-08-06 | 7.659999847412109 | 8.0 | 7.659999847412109 | 7.909999847412109 | 8300 |
| 81 | 2024-08-07 | 8.0600004196167 | 8.100000381469727 | 7.849999904632568 | 7.849999904632568 | 11100 |
| 82 | 2024-08-08 | 8.0600004196167 | 8.300000190734863 | 8.0600004196167 | 8.199999809265137 | 1800 |
| 83 | 2024-08-09 | 8.0 | 8.130000114440918 | 8.0 | 8.100000381469727 | 700 |
| 84 | 2024-08-12 | 7.860000133514404 | 8.199999809265137 | 7.860000133514404 | 8.199999809265137 | 6000 |
| 85 | 2024-08-13 | 7.699999809265137 | 7.909999847412109 | 7.699999809265137 | 7.909999847412109 | 3000 |
| 86 | 2024-08-14 | 7.860000133514404 | 7.860000133514404 | 7.659999847412109 | 7.860000133514404 | 9100 |
| 87 | 2024-08-15 | 7.71999979019165 | 7.989999771118164 | 7.71999979019165 | 7.860000133514404 | 12600 |
| 88 | 2024-08-16 | 7.739999771118164 | 7.800000190734863 | 7.630000114440918 | 7.71999979019165 | 4400 |
| 89 | 2024-08-19 | 7.869999885559082 | 7.869999885559082 | 7.849999904632568 | 7.869999885559082 | 2800 |
| 90 | 2024-08-20 | 7.800000190734863 | 7.920000076293945 | 7.800000190734863 | 7.900000095367432 | 1400 |
| 91 | 2024-08-21 | 7.599999904632568 | 7.869999885559082 | 7.5 | 7.869999885559082 | 100100 |
| 92 | 2024-08-22 | 7.610000133514404 | 7.730000019073486 | 7.599999904632568 | 7.610000133514404 | 2200 |
| 93 | 2024-08-23 | 7.739999771118164 | 7.739999771118164 | 7.679999828338623 | 7.679999828338623 | 7400 |
| 94 | 2024-08-26 | 7.710000038146973 | 7.800000190734863 | 7.670000076293945 | 7.670000076293945 | 1200 |
| 95 | 2024-08-27 | 8.420000076293945 | 8.420000076293945 | 7.710000038146973 | 7.710000038146973 | 1000 |
| 96 | 2024-08-28 | 8.420000076293945 | 8.420000076293945 | 8.119999885559082 | 8.420000076293945 | 12600 |
| 97 | 2024-08-29 | 7.949999809265137 | 8.420000076293945 | 7.900000095367432 | 8.420000076293945 | 3800 |
| 98 | 2024-08-30 | 7.840000152587891 | 7.949999809265137 | 7.829999923706055 | 7.949999809265137 | 4000 |
| 99 | 2024-09-02 | 7.650000095367432 | 7.75 | 7.429999828338623 | 7.75 | 6200 |
| 100 | 2024-09-03 | 7.679999828338623 | 8.029999732971191 | 7.679999828338623 | 8.029999732971191 | 3200 |
| 101 | 2024-09-04 | 7.659999847412109 | 7.769999980926514 | 7.659999847412109 | 7.679999828338623 | 3500 |
| 102 | 2024-09-05 | 7.650000095367432 | 7.659999847412109 | 7.650000095367432 | 7.659999847412109 | 7800 |
| 103 | 2024-09-06 | 7.71999979019165 | 7.820000171661377 | 7.630000114440918 | 7.659999847412109 | 6600 |
| 104 | 2024-09-09 | 7.449999809265137 | 7.699999809265137 | 7.449999809265137 | 7.699999809265137 | 1000 |
| 105 | 2024-09-10 | 7.269999980926514 | 7.46999979019165 | 7.269999980926514 | 7.46999979019165 | 6000 |
| 106 | 2024-09-11 | 7.199999809265137 | 7.400000095367432 | 7.199999809265137 | 7.320000171661377 | 9700 |
| 107 | 2024-09-12 | 7.300000190734863 | 7.329999923706055 | 7.21999979019165 | 7.21999979019165 | 2100 |
| 108 | 2024-09-13 | 7.449999809265137 | 7.46999979019165 | 7.349999904632568 | 7.460000038146973 | 3800 |
| 109 | 2024-09-16 | 7.400000095367432 | 7.449999809265137 | 7.400000095367432 | 7.449999809265137 | 10300 |
| 110 | 2024-09-17 | 7.389999866485596 | 7.519999980926514 | 7.389999866485596 | 7.400000095367432 | 1400 |
| 111 | 2024-09-18 | 7.400000095367432 | 7.579999923706055 | 7.260000228881836 | 7.400000095367432 | 7500 |
| 112 | 2024-09-19 | 7.25 | 7.400000095367432 | 7.25 | 7.400000095367432 | 12800 |
| 113 | 2024-09-20 | 7.300000190734863 | 7.300000190734863 | 7.0 | 7.170000076293945 | 5400 |
| 114 | 2024-09-23 | 7.199999809265137 | 7.300000190734863 | 7.199999809265137 | 7.300000190734863 | 1700 |
| 115 | 2024-09-24 | 7.050000190734863 | 7.199999809265137 | 7.050000190734863 | 7.170000076293945 | 2800 |
| 116 | 2024-09-25 | 6.949999809265137 | 7.099999904632568 | 6.949999809265137 | 7.099999904632568 | 2800 |
| 117 | 2024-09-26 | 6.960000038146973 | 6.960000038146973 | 6.960000038146973 | 6.960000038146973 | 1700 |
| 118 | 2024-09-27 | 7.0 | 7.059999942779541 | 7.0 | 7.03000020980835 | 1900 |
| 119 | 2024-09-30 | 6.909999847412109 | 7.289999961853027 | 6.909999847412109 | 7.289999961853027 | 5500 |
| 120 | 2024-10-01 | 6.900000095367432 | 6.929999828338623 | 6.900000095367432 | 6.909999847412109 | 6300 |
| 121 | 2024-10-02 | 6.929999828338623 | 6.940000057220459 | 6.920000076293945 | 6.920000076293945 | 2000 |
| 122 | 2024-10-03 | 6.829999923706055 | 7.0 | 6.829999923706055 | 6.929999828338623 | 2300 |
| 123 | 2024-10-04 | 6.949999809265137 | 7.0 | 6.949999809265137 | 7.0 | 1200 |
| 124 | 2024-10-07 | 6.820000171661377 | 6.940000057220459 | 6.820000171661377 | 6.940000057220459 | 7700 |
| 125 | 2024-10-08 | 6.760000228881836 | 6.909999847412109 | 6.760000228881836 | 6.809999942779541 | 6400 |
| 126 | 2024-10-09 | 6.670000076293945 | 6.760000228881836 | 6.670000076293945 | 6.760000228881836 | 1200 |
| 127 | 2024-10-10 | 6.599999904632568 | 6.840000152587891 | 6.599999904632568 | 6.619999885559082 | 10700 |
| 128 | 2024-10-11 | 6.739999771118164 | 6.739999771118164 | 6.53000020980835 | 6.590000152587891 | 5600 |
| 129 | 2024-10-14 | 6.579999923706055 | 6.739999771118164 | 6.550000190734863 | 6.71999979019165 | 1500 |
| 130 | 2024-10-15 | 6.559999942779541 | 6.579999923706055 | 6.559999942779541 | 6.579999923706055 | 2200 |
| 131 | 2024-10-16 | 6.539999961853027 | 6.809999942779541 | 6.539999961853027 | 6.809999942779541 | 900 |
| 132 | 2024-10-17 | 6.449999809265137 | 6.590000152587891 | 6.449999809265137 | 6.590000152587891 | 2800 |
| 133 | 2024-10-18 | 6.699999809265137 | 6.699999809265137 | 6.369999885559082 | 6.460000038146973 | 6800 |
| 134 | 2024-10-21 | 6.699999809265137 | 6.860000133514404 | 6.699999809265137 | 6.699999809265137 | 3200 |
| 135 | 2024-10-22 | 6.510000228881836 | 6.579999923706055 | 6.5 | 6.539999961853027 | 2800 |
| 136 | 2024-10-23 | 6.5 | 6.599999904632568 | 6.489999771118164 | 6.510000228881836 | 2000 |
| 137 | 2024-10-24 | 6.489999771118164 | 6.53000020980835 | 6.489999771118164 | 6.53000020980835 | 4500 |
| 138 | 2024-10-25 | 6.489999771118164 | 6.510000228881836 | 6.489999771118164 | 6.510000228881836 | 1300 |
| 139 | 2024-10-28 | 6.5 | 6.670000076293945 | 6.489999771118164 | 6.489999771118164 | 8700 |
| 140 | 2024-10-29 | 6.349999904632568 | 6.579999923706055 | 6.349999904632568 | 6.5 | 51400 |
| 141 | 2024-10-30 | 6.400000095367432 | 6.480000019073486 | 6.400000095367432 | 6.480000019073486 | 35700 |
| 142 | 2024-10-31 | 6.309999942779541 | 6.449999809265137 | 6.309999942779541 | 6.449999809265137 | 1700 |
| 143 | 2024-11-01 | 6.300000190734863 | 6.400000095367432 | 6.300000190734863 | 6.400000095367432 | 700 |
| 144 | 2024-11-04 | 6.309999942779541 | 6.420000076293945 | 6.300000190734863 | 6.389999866485596 | 13900 |
| 145 | 2024-11-05 | 6.199999809265137 | 6.309999942779541 | 6.199999809265137 | 6.309999942779541 | 17000 |
| 146 | 2024-11-06 | 6.260000228881836 | 6.429999828338623 | 6.230000019073486 | 6.289999961853027 | 29100 |
| 147 | 2024-11-07 | 6.46999979019165 | 6.550000190734863 | 6.269999980926514 | 6.269999980926514 | 9300 |
| 148 | 2024-11-08 | 6.329999923706055 | 6.46999979019165 | 6.159999847412109 | 6.46999979019165 | 9100 |
| 149 | 2024-11-11 | 6.289999961853027 | 6.46999979019165 | 6.079999923706055 | 6.300000190734863 | 9300 |
| 150 | 2024-11-12 | 6.139999866485596 | 6.269999980926514 | 6.119999885559082 | 6.210000038146973 | 6300 |
| 151 | 2024-11-13 | 6.099999904632568 | 6.199999809265137 | 6.099999904632568 | 6.130000114440918 | 5000 |
| 152 | 2024-11-14 | 6.010000228881836 | 6.210000038146973 | 6.010000228881836 | 6.170000076293945 | 10600 |
| 153 | 2024-11-18 | 6.039999961853027 | 6.550000190734863 | 5.880000114440918 | 6.099999904632568 | 55200 |
| 154 | 2024-11-19 | 6.239999771118164 | 6.28000020980835 | 6.170000076293945 | 6.170000076293945 | 1000 |
| 155 | 2024-11-21 | 6.03000020980835 | 6.550000190734863 | 6.03000020980835 | 6.550000190734863 | 3100 |
| 156 | 2024-11-22 | 6.230000019073486 | 6.230000019073486 | 6.199999809265137 | 6.199999809265137 | 300 |
| 157 | 2024-11-25 | 6.300000190734863 | 6.460000038146973 | 6.300000190734863 | 6.380000114440918 | 900 |
| 158 | 2024-11-26 | 6.53000020980835 | 6.53000020980835 | 6.25 | 6.260000228881836 | 7700 |
| 159 | 2024-11-27 | 6.670000076293945 | 6.670000076293945 | 6.340000152587891 | 6.53000020980835 | 8900 |
| 160 | 2024-11-28 | 6.179999828338623 | 6.579999923706055 | 6.139999866485596 | 6.579999923706055 | 3200 |
| 161 | 2024-11-29 | 6.099999904632568 | 6.28000020980835 | 6.0 | 6.179999828338623 | 3200 |
| 162 | 2024-12-02 | 5.880000114440918 | 6.130000114440918 | 5.880000114440918 | 6.130000114440918 | 2900 |
| 163 | 2024-12-03 | 5.75 | 5.980000019073486 | 5.75 | 5.980000019073486 | 2700 |
| 164 | 2024-12-04 | 5.710000038146973 | 6.019999980926514 | 5.710000038146973 | 5.760000228881836 | 8800 |
| 165 | 2024-12-05 | 5.840000152587891 | 6.03000020980835 | 5.739999771118164 | 5.739999771118164 | 1800 |
| 166 | 2024-12-06 | 5.940000057220459 | 6.059999942779541 | 5.730000019073486 | 6.059999942779541 | 2200 |
| 167 | 2024-12-09 | 5.699999809265137 | 6.0 | 5.699999809265137 | 6.0 | 2800 |
| 168 | 2024-12-10 | 5.840000152587891 | 6.059999942779541 | 5.840000152587891 | 5.869999885559082 | 4600 |
| 169 | 2024-12-11 | 5.849999904632568 | 6.269999980926514 | 5.849999904632568 | 5.849999904632568 | 7700 |
| 170 | 2024-12-12 | 6.0 | 6.0 | 5.849999904632568 | 5.860000133514404 | 3700 |
| 171 | 2024-12-13 | 6.0 | 6.0 | 5.940000057220459 | 5.940000057220459 | 700 |
| 172 | 2024-12-16 | 5.800000190734863 | 6.019999980926514 | 5.800000190734863 | 5.940000057220459 | 12200 |
| 173 | 2024-12-17 | 5.849999904632568 | 6.070000171661377 | 5.809999942779541 | 5.809999942779541 | 6200 |
| 174 | 2024-12-18 | 5.800000190734863 | 6.190000057220459 | 5.800000190734863 | 6.03000020980835 | 32500 |
| 175 | 2024-12-19 | 5.880000114440918 | 6.300000190734863 | 5.820000171661377 | 5.820000171661377 | 9800 |
| 176 | 2024-12-20 | 5.920000076293945 | 5.920000076293945 | 5.920000076293945 | 5.920000076293945 | 100 |
| 177 | 2024-12-23 | 5.809999942779541 | 6.0 | 5.809999942779541 | 6.0 | 11000 |
| 178 | 2024-12-26 | 5.860000133514404 | 6.130000114440918 | 5.860000133514404 | 5.929999828338623 | 11500 |
| 179 | 2024-12-27 | 5.869999885559082 | 6.039999961853027 | 5.869999885559082 | 5.949999809265137 | 1500 |
| 180 | 2024-12-30 | 5.800000190734863 | 6.050000190734863 | 5.800000190734863 | 5.900000095367432 | 4300 |
| 181 | 2025-01-02 | 6.150000095367432 | 6.150000095367432 | 5.809999942779541 | 5.809999942779541 | 6300 |
| 182 | 2025-01-03 | 5.860000133514404 | 6.139999866485596 | 5.860000133514404 | 5.96999979019165 | 4400 |
| 183 | 2025-01-06 | 5.929999828338623 | 6.449999809265137 | 5.929999828338623 | 6.110000133514404 | 7700 |
| 184 | 2025-01-07 | 6.409999847412109 | 6.440000057220459 | 5.909999847412109 | 5.909999847412109 | 8700 |
| 185 | 2025-01-08 | 6.159999847412109 | 6.300000190734863 | 6.159999847412109 | 6.260000228881836 | 1800 |
| 186 | 2025-01-09 | 5.929999828338623 | 6.130000114440918 | 5.929999828338623 | 6.059999942779541 | 4800 |
| 187 | 2025-01-10 | 5.940000057220459 | 5.940000057220459 | 5.940000057220459 | 5.940000057220459 | 1500 |
| 188 | 2025-01-13 | 5.840000152587891 | 6.210000038146973 | 5.840000152587891 | 6.199999809265137 | 1300 |
| 189 | 2025-01-14 | 5.909999847412109 | 6.199999809265137 | 5.809999942779541 | 5.809999942779541 | 12900 |
| 190 | 2025-01-15 | 5.840000152587891 | 6.170000076293945 | 5.809999942779541 | 6.170000076293945 | 7300 |
| 191 | 2025-01-16 | 5.909999847412109 | 6.039999961853027 | 5.849999904632568 | 5.849999904632568 | 3100 |
| 192 | 2025-01-17 | 5.989999771118164 | 6.050000190734863 | 5.949999809265137 | 6.0 | 4200 |
| 193 | 2025-01-20 | 5.840000152587891 | 6.0 | 5.840000152587891 | 5.989999771118164 | 2200 |
| 194 | 2025-01-21 | 5.900000095367432 | 6.150000095367432 | 5.880000114440918 | 5.880000114440918 | 9100 |
| 195 | 2025-01-22 | 5.949999809265137 | 6.099999904632568 | 5.949999809265137 | 6.099999904632568 | 700 |
| 196 | 2025-01-23 | 5.849999904632568 | 5.909999847412109 | 5.849999904632568 | 5.909999847412109 | 2400 |
| 197 | 2025-01-24 | 5.860000133514404 | 5.96999979019165 | 5.860000133514404 | 5.860000133514404 | 1200 |
| 198 | 2025-01-27 | 5.869999885559082 | 5.869999885559082 | 5.869999885559082 | 5.869999885559082 | 100 |
| 199 | 2025-01-28 | 5.710000038146973 | 5.980000019073486 | 5.710000038146973 | 5.96999979019165 | 7800 |
| 200 | 2025-01-29 | 5.71999979019165 | 5.840000152587891 | 5.71999979019165 | 5.840000152587891 | 2500 |
| 201 | 2025-01-30 | 5.860000133514404 | 6.039999961853027 | 5.730000019073486 | 5.730000019073486 | 5800 |
| 202 | 2025-01-31 | 5.860000133514404 | 5.860000133514404 | 5.860000133514404 | 5.860000133514404 | 0 |
| 203 | 2025-02-03 | 5.869999885559082 | 6.070000171661377 | 5.860000133514404 | 5.869999885559082 | 4500 |
| 204 | 2025-02-04 | 5.920000076293945 | 6.079999923706055 | 5.75 | 5.869999885559082 | 19800 |
| 205 | 2025-02-05 | 5.889999866485596 | 6.050000190734863 | 5.869999885559082 | 5.869999885559082 | 6300 |
| 206 | 2025-02-06 | 6.150000095367432 | 6.400000095367432 | 5.989999771118164 | 5.989999771118164 | 24500 |
| 207 | 2025-02-07 | 6.409999847412109 | 6.480000019073486 | 6.159999847412109 | 6.25 | 23900 |
| 208 | 2025-02-10 | 6.269999980926514 | 6.5 | 6.179999828338623 | 6.329999923706055 | 8000 |
| 209 | 2025-02-11 | 6.550000190734863 | 6.570000171661377 | 6.110000133514404 | 6.170000076293945 | 44800 |
| 210 | 2025-02-12 | 6.21999979019165 | 6.550000190734863 | 6.21999979019165 | 6.550000190734863 | 5900 |
| 211 | 2025-02-13 | 6.510000228881836 | 6.539999961853027 | 6.25 | 6.289999961853027 | 11200 |
| 212 | 2025-02-14 | 7.139999866485596 | 7.139999866485596 | 6.420000076293945 | 6.5 | 20100 |
| 213 | 2025-02-17 | 6.860000133514404 | 7.099999904632568 | 6.849999904632568 | 7.019999980926514 | 3300 |
| 214 | 2025-02-18 | 6.349999904632568 | 6.760000228881836 | 6.349999904632568 | 6.760000228881836 | 4600 |
| 215 | 2025-02-19 | 6.570000171661377 | 6.570000171661377 | 6.289999961853027 | 6.360000133514404 | 32500 |
| 216 | 2025-02-20 | 6.420000076293945 | 6.599999904632568 | 6.409999847412109 | 6.46999979019165 | 4400 |
| 217 | 2025-02-21 | 6.340000152587891 | 6.510000228881836 | 6.340000152587891 | 6.5 | 300 |
| 218 | 2025-02-24 | 6.25 | 6.340000152587891 | 6.130000114440918 | 6.340000152587891 | 6100 |
| 219 | 2025-02-25 | 6.699999809265137 | 6.739999771118164 | 6.21999979019165 | 6.349999904632568 | 16000 |
| 220 | 2025-02-26 | 6.699999809265137 | 6.78000020980835 | 6.599999904632568 | 6.599999904632568 | 15900 |
| 221 | 2025-02-27 | 6.25 | 6.699999809265137 | 6.25 | 6.699999809265137 | 24800 |
| 222 | 2025-02-28 | 6.5 | 6.5 | 6.039999961853027 | 6.159999847412109 | 53300 |
| 223 | 2025-03-05 | 6.449999809265137 | 6.449999809265137 | 6.230000019073486 | 6.300000190734863 | 6700 |
| 224 | 2025-03-06 | 6.309999942779541 | 6.510000228881836 | 6.309999942779541 | 6.400000095367432 | 15400 |
| 225 | 2025-03-07 | 6.730000019073486 | 6.730000019073486 | 6.380000114440918 | 6.380000114440918 | 3800 |
| 226 | 2025-03-10 | 6.590000152587891 | 6.590000152587891 | 6.53000020980835 | 6.550000190734863 | 7700 |
| 227 | 2025-03-11 | 6.349999904632568 | 6.539999961853027 | 6.340000152587891 | 6.460000038146973 | 10300 |
| 228 | 2025-03-12 | 6.360000133514404 | 6.510000228881836 | 6.360000133514404 | 6.360000133514404 | 5900 |
| 229 | 2025-03-13 | 6.610000133514404 | 7.050000190734863 | 6.199999809265137 | 6.360000133514404 | 30700 |
| 230 | 2025-03-14 | 7.010000228881836 | 7.019999980926514 | 6.650000095367432 | 6.650000095367432 | 25500 |
| 231 | 2025-03-17 | 7.099999904632568 | 7.769999980926514 | 6.940000057220459 | 7.090000152587891 | 12700 |
| 232 | 2025-03-18 | 7.230000019073486 | 7.309999942779541 | 7.230000019073486 | 7.309999942779541 | 400 |
| 233 | 2025-03-19 | 7.289999961853027 | 7.329999923706055 | 7.0 | 7.329999923706055 | 4400 |
| 234 | 2025-03-20 | 6.909999847412109 | 7.179999828338623 | 6.849999904632568 | 6.849999904632568 | 1400 |
| 235 | 2025-03-21 | 7.039999961853027 | 7.059999942779541 | 6.909999847412109 | 6.909999847412109 | 2100 |
| 236 | 2025-03-24 | 6.670000076293945 | 7.050000190734863 | 6.670000076293945 | 7.039999961853027 | 5000 |
| 237 | 2025-03-25 | 6.570000171661377 | 6.599999904632568 | 6.570000171661377 | 6.579999923706055 | 13100 |
| 238 | 2025-03-26 | 6.5 | 6.889999866485596 | 6.5 | 6.679999828338623 | 5700 |
| 239 | 2025-03-27 | 6.519999980926514 | 6.550000190734863 | 6.5 | 6.510000228881836 | 3900 |
| 240 | 2025-03-28 | 6.400000095367432 | 6.519999980926514 | 6.400000095367432 | 6.519999980926514 | 4800 |
| 241 | 2025-03-31 | 6.440000057220459 | 6.510000228881836 | 6.21999979019165 | 6.349999904632568 | 8200 |
| 242 | 2025-04-01 | 6.400000095367432 | 6.559999942779541 | 6.400000095367432 | 6.429999828338623 | 7100 |
| 243 | 2025-04-02 | 6.53000020980835 | 6.75 | 6.5 | 6.730000019073486 | 14800 |
| 244 | 2025-04-03 | 7.380000114440918 | 7.429999828338623 | 6.78000020980835 | 7.090000152587891 | 24500 |
| 245 | 2025-04-04 | 7.139999866485596 | 7.230000019073486 | 6.75 | 7.230000019073486 | 5000 |
| 246 | 2025-04-07 | 6.78000020980835 | 7.139999866485596 | 6.599999904632568 | 7.0 | 23100 |
| 247 | 2025-04-08 | 6.699999809265137 | 6.949999809265137 | 6.699999809265137 | 6.900000095367432 | 1200 |
| 248 | 2025-04-09 | 6.75 | 7.349999904632568 | 6.75 | 6.78000020980835 | 20800 |
| 249 | 2025-04-10 | 7.050000190734863 | 7.269999980926514 | 7.050000190734863 | 7.25 | 10000 |
| 250 | 2025-04-11 | 7.400000095367432 | 7.400000095367432 | 7.010000228881836 | 7.079999923706055 | 7400 |