ImGabreuw
6.9 KiB
6.9 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-12-16 | 1.4700000286102295 | 1.559999942779541 | 1.409999966621399 | 1.4700000286102295 | 399500 |
| 3 | 2024-12-17 | 2.049999952316284 | 2.049999952316284 | 1.3899999856948853 | 1.4700000286102295 | 267100 |
| 4 | 2024-12-18 | 1.7000000476837158 | 2.1700000762939453 | 1.6299999952316284 | 2.0999999046325684 | 486500 |
| 5 | 2024-12-19 | 1.6799999475479126 | 1.899999976158142 | 1.6200000047683716 | 1.7000000476837158 | 139300 |
| 6 | 2024-12-20 | 1.590000033378601 | 1.7899999618530273 | 1.5499999523162842 | 1.7200000286102295 | 118900 |
| 7 | 2024-12-23 | 1.4199999570846558 | 1.590000033378601 | 1.409999966621399 | 1.590000033378601 | 92600 |
| 8 | 2024-12-26 | 1.399999976158142 | 1.4199999570846558 | 1.3300000429153442 | 1.4199999570846558 | 78600 |
| 9 | 2024-12-27 | 1.409999966621399 | 1.4500000476837158 | 1.2799999713897705 | 1.399999976158142 | 51500 |
| 10 | 2024-12-30 | 1.3899999856948853 | 1.3899999856948853 | 1.3200000524520874 | 1.3200000524520874 | 6700 |
| 11 | 2025-01-02 | 1.559999942779541 | 1.75 | 1.3700000047683716 | 1.3899999856948853 | 84400 |
| 12 | 2025-01-03 | 1.5 | 1.649999976158142 | 1.4600000381469727 | 1.559999942779541 | 49300 |
| 13 | 2025-01-06 | 1.4700000286102295 | 1.559999942779541 | 1.3700000047683716 | 1.5199999809265137 | 42100 |
| 14 | 2025-01-07 | 1.5 | 1.5199999809265137 | 1.3700000047683716 | 1.4299999475479126 | 13000 |
| 15 | 2025-01-08 | 1.3899999856948853 | 1.5499999523162842 | 1.3600000143051147 | 1.5 | 40300 |
| 16 | 2025-01-09 | 1.3700000047683716 | 1.4900000095367432 | 1.3600000143051147 | 1.4299999475479126 | 16200 |
| 17 | 2025-01-10 | 1.399999976158142 | 1.409999966621399 | 1.3300000429153442 | 1.3700000047683716 | 21300 |
| 18 | 2025-01-13 | 1.399999976158142 | 1.399999976158142 | 1.3200000524520874 | 1.399999976158142 | 6600 |
| 19 | 2025-01-14 | 1.4500000476837158 | 1.4500000476837158 | 1.3600000143051147 | 1.3899999856948853 | 11000 |
| 20 | 2025-01-15 | 1.4600000381469727 | 1.5 | 1.399999976158142 | 1.4500000476837158 | 14100 |
| 21 | 2025-01-16 | 1.440000057220459 | 1.4500000476837158 | 1.3700000047683716 | 1.4299999475479126 | 11400 |
| 22 | 2025-01-17 | 1.399999976158142 | 1.4500000476837158 | 1.3799999952316284 | 1.4500000476837158 | 14300 |
| 23 | 2025-01-20 | 1.399999976158142 | 1.409999966621399 | 1.350000023841858 | 1.3700000047683716 | 18100 |
| 24 | 2025-01-21 | 1.3899999856948853 | 1.4299999475479126 | 1.3899999856948853 | 1.3899999856948853 | 7700 |
| 25 | 2025-01-22 | 1.399999976158142 | 1.4299999475479126 | 1.3799999952316284 | 1.399999976158142 | 12000 |
| 26 | 2025-01-23 | 1.3799999952316284 | 1.3899999856948853 | 1.3600000143051147 | 1.3899999856948853 | 11600 |
| 27 | 2025-01-24 | 1.3700000047683716 | 1.399999976158142 | 1.3600000143051147 | 1.3899999856948853 | 14800 |
| 28 | 2025-01-27 | 1.350000023841858 | 1.399999976158142 | 1.350000023841858 | 1.3899999856948853 | 20100 |
| 29 | 2025-01-28 | 1.2899999618530273 | 1.3700000047683716 | 1.25 | 1.350000023841858 | 39200 |
| 30 | 2025-01-29 | 1.2599999904632568 | 1.2999999523162842 | 1.25 | 1.2699999809265137 | 7900 |
| 31 | 2025-01-30 | 1.2400000095367432 | 1.2599999904632568 | 1.2400000095367432 | 1.2599999904632568 | 5900 |
| 32 | 2025-01-31 | 1.25 | 1.2899999618530273 | 1.2400000095367432 | 1.25 | 11100 |
| 33 | 2025-02-03 | 1.2300000190734863 | 1.2699999809265137 | 1.1399999856948853 | 1.2400000095367432 | 16400 |
| 34 | 2025-02-04 | 1.2000000476837158 | 1.25 | 1.1100000143051147 | 1.2300000190734863 | 23100 |
| 35 | 2025-02-05 | 1.1699999570846558 | 1.190000057220459 | 1.100000023841858 | 1.149999976158142 | 66200 |
| 36 | 2025-02-06 | 1.190000057220459 | 1.2000000476837158 | 1.1100000143051147 | 1.1699999570846558 | 5400 |
| 37 | 2025-02-07 | 1.1100000143051147 | 1.149999976158142 | 1.1100000143051147 | 1.149999976158142 | 6700 |
| 38 | 2025-02-10 | 1.100000023841858 | 1.2000000476837158 | 1.100000023841858 | 1.1299999952316284 | 9600 |
| 39 | 2025-02-11 | 1.100000023841858 | 1.149999976158142 | 1.100000023841858 | 1.1100000143051147 | 2500 |
| 40 | 2025-02-12 | 1.100000023841858 | 1.149999976158142 | 1.0399999618530273 | 1.1100000143051147 | 36800 |
| 41 | 2025-02-13 | 1.1399999856948853 | 1.1399999856948853 | 1.090000033378601 | 1.100000023841858 | 6000 |
| 42 | 2025-02-14 | 1.1299999952316284 | 1.190000057220459 | 1.100000023841858 | 1.100000023841858 | 9100 |
| 43 | 2025-02-17 | 1.090000033378601 | 1.1299999952316284 | 1.090000033378601 | 1.1299999952316284 | 11300 |
| 44 | 2025-02-18 | 1.100000023841858 | 1.100000023841858 | 1.0800000429153442 | 1.100000023841858 | 2900 |
| 45 | 2025-02-19 | 1.100000023841858 | 1.1100000143051147 | 1.059999942779541 | 1.1100000143051147 | 5500 |
| 46 | 2025-02-20 | 1.100000023841858 | 1.1100000143051147 | 1.0499999523162842 | 1.1100000143051147 | 9600 |
| 47 | 2025-02-21 | 1.100000023841858 | 1.100000023841858 | 1.0800000429153442 | 1.0800000429153442 | 200 |
| 48 | 2025-02-24 | 1.100000023841858 | 1.100000023841858 | 1.100000023841858 | 1.100000023841858 | 200 |
| 49 | 2025-02-25 | 1.0499999523162842 | 1.0800000429153442 | 1.0499999523162842 | 1.0499999523162842 | 1300 |
| 50 | 2025-02-26 | 1.0700000524520874 | 1.0700000524520874 | 0.949999988079071 | 1.0499999523162842 | 21800 |
| 51 | 2025-02-27 | 1.059999942779541 | 1.059999942779541 | 1.0099999904632568 | 1.0099999904632568 | 700 |
| 52 | 2025-02-28 | 1.0800000429153442 | 1.0800000429153442 | 1.0099999904632568 | 1.0800000429153442 | 4600 |
| 53 | 2025-03-05 | 0.9399999976158142 | 1.0399999618530273 | 0.9399999976158142 | 1.0099999904632568 | 20300 |
| 54 | 2025-03-06 | 0.9300000071525574 | 1.0399999618530273 | 0.9100000262260437 | 0.9599999785423279 | 33000 |
| 55 | 2025-03-07 | 1.0 | 1.0099999904632568 | 0.9100000262260437 | 0.9300000071525574 | 9100 |
| 56 | 2025-03-10 | 0.9900000095367432 | 1.0099999904632568 | 0.9700000286102295 | 0.9800000190734863 | 2600 |
| 57 | 2025-03-11 | 1.0 | 1.0 | 0.9700000286102295 | 0.9900000095367432 | 11400 |
| 58 | 2025-03-12 | 0.9800000190734863 | 0.9800000190734863 | 0.9700000286102295 | 0.9700000286102295 | 9100 |
| 59 | 2025-03-13 | 1.0299999713897705 | 1.0800000429153442 | 0.9900000095367432 | 0.9900000095367432 | 43300 |
| 60 | 2025-03-14 | 1.090000033378601 | 1.2699999809265137 | 1.0299999713897705 | 1.0299999713897705 | 97500 |
| 61 | 2025-03-17 | 1.149999976158142 | 1.149999976158142 | 1.0499999523162842 | 1.1200000047683716 | 12700 |
| 62 | 2025-03-18 | 1.1699999570846558 | 1.1699999570846558 | 1.0800000429153442 | 1.1299999952316284 | 9700 |
| 63 | 2025-03-19 | 1.149999976158142 | 1.1699999570846558 | 1.1200000047683716 | 1.159999966621399 | 9500 |
| 64 | 2025-03-20 | 1.1299999952316284 | 1.1699999570846558 | 1.1299999952316284 | 1.149999976158142 | 7700 |
| 65 | 2025-03-21 | 1.1699999570846558 | 1.2400000095367432 | 1.1200000047683716 | 1.1799999475479126 | 72100 |
| 66 | 2025-03-24 | 1.1699999570846558 | 1.1699999570846558 | 1.1699999570846558 | 1.1699999570846558 | 600 |
| 67 | 2025-03-25 | 1.149999976158142 | 1.2100000381469727 | 1.1399999856948853 | 1.1399999856948853 | 12700 |
| 68 | 2025-03-26 | 1.1699999570846558 | 1.2000000476837158 | 1.1299999952316284 | 1.2000000476837158 | 12700 |
| 69 | 2025-03-27 | 1.159999966621399 | 1.2100000381469727 | 1.1200000047683716 | 1.149999976158142 | 52200 |
| 70 | 2025-03-28 | 1.159999966621399 | 1.2000000476837158 | 1.100000023841858 | 1.1299999952316284 | 25500 |
| 71 | 2025-03-31 | 1.149999976158142 | 1.1699999570846558 | 1.1100000143051147 | 1.159999966621399 | 18400 |
| 72 | 2025-04-01 | 1.090000033378601 | 1.1100000143051147 | 1.090000033378601 | 1.1100000143051147 | 9200 |
| 73 | 2025-04-02 | 1.090000033378601 | 1.1200000047683716 | 1.090000033378601 | 1.1200000047683716 | 6700 |
| 74 | 2025-04-03 | 1.100000023841858 | 1.1299999952316284 | 1.090000033378601 | 1.100000023841858 | 7900 |
| 75 | 2025-04-04 | 1.1200000047683716 | 1.1299999952316284 | 1.090000033378601 | 1.090000033378601 | 3800 |
| 76 | 2025-04-07 | 1.100000023841858 | 1.1100000143051147 | 1.090000033378601 | 1.100000023841858 | 1500 |
| 77 | 2025-04-08 | 1.090000033378601 | 1.1100000143051147 | 1.090000033378601 | 1.1100000143051147 | 3000 |
| 78 | 2025-04-09 | 1.100000023841858 | 1.1100000143051147 | 1.0800000429153442 | 1.090000033378601 | 5600 |
| 79 | 2025-04-10 | 1.100000023841858 | 1.100000023841858 | 1.090000033378601 | 1.090000033378601 | 500 |
| 80 | 2025-04-11 | 1.1200000047683716 | 1.1200000047683716 | 1.100000023841858 | 1.1100000143051147 | 2700 |