ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.0 | 6.119999885559082 | 5.949999809265137 | 6.010000228881836 | 16433200 |
| 3 | 2024-04-17 | 6.039999961853027 | 6.090000152587891 | 5.989999771118164 | 6.03000020980835 | 14748500 |
| 4 | 2024-04-18 | 6.099999904632568 | 6.110000133514404 | 6.019999980926514 | 6.059999942779541 | 7036100 |
| 5 | 2024-04-19 | 6.079999923706055 | 6.190000057220459 | 6.039999961853027 | 6.090000152587891 | 9193300 |
| 6 | 2024-04-22 | 6.150000095367432 | 6.230000019073486 | 6.079999923706055 | 6.099999904632568 | 7947000 |
| 7 | 2024-04-23 | 6.090000152587891 | 6.179999828338623 | 6.039999961853027 | 6.130000114440918 | 6263400 |
| 8 | 2024-04-24 | 6.050000190734863 | 6.139999866485596 | 6.050000190734863 | 6.119999885559082 | 5566400 |
| 9 | 2024-04-25 | 6.010000228881836 | 6.079999923706055 | 5.960000038146973 | 6.059999942779541 | 7820900 |
| 10 | 2024-04-26 | 6.130000114440918 | 6.170000076293945 | 6.03000020980835 | 6.03000020980835 | 7661700 |
| 11 | 2024-04-29 | 6.170000076293945 | 6.190000057220459 | 6.119999885559082 | 6.139999866485596 | 3496900 |
| 12 | 2024-04-30 | 6.119999885559082 | 6.170000076293945 | 6.050000190734863 | 6.170000076293945 | 4983400 |
| 13 | 2024-05-02 | 6.070000171661377 | 6.21999979019165 | 6.03000020980835 | 6.210000038146973 | 7734800 |
| 14 | 2024-05-03 | 6.239999771118164 | 6.28000020980835 | 6.110000133514404 | 6.119999885559082 | 10044800 |
| 15 | 2024-05-06 | 6.010000228881836 | 6.210000038146973 | 5.900000095367432 | 6.179999828338623 | 24416600 |
| 16 | 2024-05-07 | 6.019999980926514 | 6.090000152587891 | 6.010000228881836 | 6.019999980926514 | 5827700 |
| 17 | 2024-05-08 | 6.079999923706055 | 6.130000114440918 | 5.96999979019165 | 6.03000020980835 | 9250400 |
| 18 | 2024-05-09 | 6.239999771118164 | 6.300000190734863 | 5.929999828338623 | 5.929999828338623 | 14090000 |
| 19 | 2024-05-10 | 6.340000152587891 | 6.480000019073486 | 6.230000019073486 | 6.28000020980835 | 13289300 |
| 20 | 2024-05-13 | 6.190000057220459 | 6.25 | 6.079999923706055 | 6.179999828338623 | 8158300 |
| 21 | 2024-05-14 | 6.190000057220459 | 6.309999942779541 | 6.170000076293945 | 6.190000057220459 | 5920200 |
| 22 | 2024-05-15 | 6.289999961853027 | 6.380000114440918 | 6.190000057220459 | 6.190000057220459 | 7183400 |
| 23 | 2024-05-16 | 6.789999961853027 | 6.880000114440918 | 6.309999942779541 | 6.320000171661377 | 24098100 |
| 24 | 2024-05-17 | 6.869999885559082 | 7.03000020980835 | 6.789999961853027 | 6.789999961853027 | 14374500 |
| 25 | 2024-05-20 | 6.989999771118164 | 7.03000020980835 | 6.710000038146973 | 6.800000190734863 | 9921300 |
| 26 | 2024-05-21 | 6.940000057220459 | 7.150000095367432 | 6.909999847412109 | 7.010000228881836 | 11240800 |
| 27 | 2024-05-22 | 6.340000152587891 | 6.900000095367432 | 6.269999980926514 | 6.840000152587891 | 21977400 |
| 28 | 2024-05-23 | 6.409999847412109 | 6.519999980926514 | 6.340000152587891 | 6.340000152587891 | 8351100 |
| 29 | 2024-05-24 | 6.550000190734863 | 6.670000076293945 | 6.429999828338623 | 6.429999828338623 | 7831500 |
| 30 | 2024-05-27 | 6.480000019073486 | 6.599999904632568 | 6.420000076293945 | 6.579999923706055 | 3730800 |
| 31 | 2024-05-28 | 6.460000038146973 | 6.570000171661377 | 6.420000076293945 | 6.510000228881836 | 5174400 |
| 32 | 2024-05-29 | 6.320000171661377 | 6.440000057220459 | 6.300000190734863 | 6.420000076293945 | 5015500 |
| 33 | 2024-05-31 | 6.199999809265137 | 6.369999885559082 | 6.199999809265137 | 6.309999942779541 | 6711000 |
| 34 | 2024-06-03 | 6.25 | 6.309999942779541 | 6.110000133514404 | 6.210000038146973 | 9218100 |
| 35 | 2024-06-04 | 6.050000190734863 | 6.25 | 6.010000228881836 | 6.25 | 10652700 |
| 36 | 2024-06-05 | 6.0 | 6.159999847412109 | 5.980000019073486 | 6.050000190734863 | 11957700 |
| 37 | 2024-06-06 | 6.119999885559082 | 6.260000228881836 | 6.0 | 6.010000228881836 | 9026200 |
| 38 | 2024-06-07 | 6.099999904632568 | 6.230000019073486 | 6.010000228881836 | 6.050000190734863 | 7079000 |
| 39 | 2024-06-10 | 5.949999809265137 | 6.119999885559082 | 5.909999847412109 | 6.119999885559082 | 9211700 |
| 40 | 2024-06-11 | 6.260000228881836 | 6.360000133514404 | 5.96999979019165 | 5.96999979019165 | 13242000 |
| 41 | 2024-06-12 | 6.150000095367432 | 6.329999923706055 | 6.099999904632568 | 6.300000190734863 | 7275800 |
| 42 | 2024-06-13 | 6.130000114440918 | 6.239999771118164 | 6.119999885559082 | 6.159999847412109 | 5765700 |
| 43 | 2024-06-14 | 6.159999847412109 | 6.289999961853027 | 6.090000152587891 | 6.139999866485596 | 4869000 |
| 44 | 2024-06-17 | 6.099999904632568 | 6.159999847412109 | 6.050000190734863 | 6.130000114440918 | 3729400 |
| 45 | 2024-06-18 | 6.289999961853027 | 6.300000190734863 | 6.070000171661377 | 6.070000171661377 | 6957600 |
| 46 | 2024-06-19 | 6.46999979019165 | 6.539999961853027 | 6.239999771118164 | 6.289999961853027 | 7299900 |
| 47 | 2024-06-20 | 6.579999923706055 | 6.699999809265137 | 6.489999771118164 | 6.519999980926514 | 8275600 |
| 48 | 2024-06-21 | 6.449999809265137 | 6.599999904632568 | 6.440000057220459 | 6.539999961853027 | 6205800 |
| 49 | 2024-06-24 | 6.429999828338623 | 6.519999980926514 | 6.349999904632568 | 6.400000095367432 | 6155500 |
| 50 | 2024-06-25 | 6.409999847412109 | 6.460000038146973 | 6.349999904632568 | 6.420000076293945 | 3318300 |
| 51 | 2024-06-26 | 6.360000133514404 | 6.440000057220459 | 6.340000152587891 | 6.380000114440918 | 4597900 |
| 52 | 2024-06-27 | 6.71999979019165 | 6.739999771118164 | 6.349999904632568 | 6.380000114440918 | 7972700 |
| 53 | 2024-06-28 | 6.679999828338623 | 6.78000020980835 | 6.539999961853027 | 6.71999979019165 | 9804300 |
| 54 | 2024-07-01 | 6.690000057220459 | 6.730000019073486 | 6.46999979019165 | 6.599999904632568 | 6964500 |
| 55 | 2024-07-02 | 6.849999904632568 | 6.989999771118164 | 6.679999828338623 | 6.679999828338623 | 10840000 |
| 56 | 2024-07-03 | 6.699999809265137 | 6.949999809265137 | 6.639999866485596 | 6.929999828338623 | 7306000 |
| 57 | 2024-07-04 | 6.78000020980835 | 6.889999866485596 | 6.730000019073486 | 6.739999771118164 | 5581600 |
| 58 | 2024-07-05 | 6.860000133514404 | 6.909999847412109 | 6.78000020980835 | 6.809999942779541 | 3972500 |
| 59 | 2024-07-08 | 6.889999866485596 | 6.889999866485596 | 6.739999771118164 | 6.860000133514404 | 4443100 |
| 60 | 2024-07-09 | 6.760000228881836 | 6.920000076293945 | 6.75 | 6.849999904632568 | 3931500 |
| 61 | 2024-07-10 | 6.670000076293945 | 6.829999923706055 | 6.639999866485596 | 6.78000020980835 | 3580300 |
| 62 | 2024-07-11 | 6.829999923706055 | 6.889999866485596 | 6.75 | 6.809999942779541 | 4874700 |
| 63 | 2024-07-12 | 6.820000171661377 | 6.869999885559082 | 6.78000020980835 | 6.860000133514404 | 2646700 |
| 64 | 2024-07-15 | 6.820000171661377 | 6.900000095367432 | 6.809999942779541 | 6.820000171661377 | 3810700 |
| 65 | 2024-07-16 | 6.869999885559082 | 6.909999847412109 | 6.789999961853027 | 6.829999923706055 | 3805700 |
| 66 | 2024-07-17 | 6.900000095367432 | 7.0 | 6.840000152587891 | 6.840000152587891 | 4972700 |
| 67 | 2024-07-18 | 6.590000152587891 | 6.889999866485596 | 6.570000171661377 | 6.889999866485596 | 8798800 |
| 68 | 2024-07-19 | 6.550000190734863 | 6.630000114440918 | 6.480000019073486 | 6.599999904632568 | 4104600 |
| 69 | 2024-07-22 | 6.510000228881836 | 6.590000152587891 | 6.5 | 6.550000190734863 | 3278100 |
| 70 | 2024-07-23 | 6.320000171661377 | 6.53000020980835 | 6.300000190734863 | 6.519999980926514 | 4776500 |
| 71 | 2024-07-24 | 6.269999980926514 | 6.380000114440918 | 6.239999771118164 | 6.329999923706055 | 8459300 |
| 72 | 2024-07-25 | 6.179999828338623 | 6.320000171661377 | 6.159999847412109 | 6.239999771118164 | 4626900 |
| 73 | 2024-07-26 | 6.320000171661377 | 6.369999885559082 | 6.150000095367432 | 6.239999771118164 | 4531500 |
| 74 | 2024-07-29 | 6.199999809265137 | 6.380000114440918 | 6.190000057220459 | 6.300000190734863 | 3486900 |
| 75 | 2024-07-30 | 6.309999942779541 | 6.349999904632568 | 6.150000095367432 | 6.150000095367432 | 5520500 |
| 76 | 2024-07-31 | 6.289999961853027 | 6.420000076293945 | 6.260000228881836 | 6.309999942779541 | 4712500 |
| 77 | 2024-08-01 | 6.460000038146973 | 6.559999942779541 | 6.320000171661377 | 6.320000171661377 | 4870200 |
| 78 | 2024-08-02 | 6.46999979019165 | 6.550000190734863 | 6.300000190734863 | 6.460000038146973 | 5278100 |
| 79 | 2024-08-05 | 6.619999885559082 | 6.650000095367432 | 6.199999809265137 | 6.25 | 8261900 |
| 80 | 2024-08-06 | 6.619999885559082 | 6.730000019073486 | 6.590000152587891 | 6.650000095367432 | 7704900 |
| 81 | 2024-08-07 | 6.940000057220459 | 7.0 | 6.610000133514404 | 6.670000076293945 | 10929700 |
| 82 | 2024-08-08 | 7.289999961853027 | 7.300000190734863 | 6.849999904632568 | 6.96999979019165 | 18268700 |
| 83 | 2024-08-09 | 7.510000228881836 | 7.539999961853027 | 7.260000228881836 | 7.289999961853027 | 14188600 |
| 84 | 2024-08-12 | 7.519999980926514 | 7.809999942779541 | 7.420000076293945 | 7.559999942779541 | 12132300 |
| 85 | 2024-08-13 | 7.46999979019165 | 7.679999828338623 | 7.429999828338623 | 7.590000152587891 | 8462300 |
| 86 | 2024-08-14 | 7.590000152587891 | 7.690000057220459 | 7.349999904632568 | 7.409999847412109 | 10888700 |
| 87 | 2024-08-15 | 7.539999961853027 | 7.659999847412109 | 7.440000057220459 | 7.599999904632568 | 8219700 |
| 88 | 2024-08-16 | 7.449999809265137 | 7.610000133514404 | 7.440000057220459 | 7.550000190734863 | 4773600 |
| 89 | 2024-08-19 | 7.710000038146973 | 7.789999961853027 | 7.389999866485596 | 7.400000095367432 | 10587900 |
| 90 | 2024-08-20 | 7.840000152587891 | 7.940000057220459 | 7.670000076293945 | 7.739999771118164 | 10548000 |
| 91 | 2024-08-21 | 7.900000095367432 | 7.909999847412109 | 7.760000228881836 | 7.909999847412109 | 8607300 |
| 92 | 2024-08-22 | 7.75 | 7.940000057220459 | 7.670000076293945 | 7.889999866485596 | 8206600 |
| 93 | 2024-08-23 | 7.949999809265137 | 8.020000457763672 | 7.639999866485596 | 7.75 | 11688900 |
| 94 | 2024-08-26 | 7.78000020980835 | 8.020000457763672 | 7.730000019073486 | 7.960000038146973 | 6479700 |
| 95 | 2024-08-27 | 7.789999961853027 | 7.889999866485596 | 7.690000057220459 | 7.760000228881836 | 7471700 |
| 96 | 2024-08-28 | 7.639999866485596 | 7.75 | 7.46999979019165 | 7.71999979019165 | 8778100 |
| 97 | 2024-08-29 | 7.519999980926514 | 7.650000095367432 | 7.440000057220459 | 7.610000133514404 | 5882300 |
| 98 | 2024-08-30 | 7.489999771118164 | 7.559999942779541 | 7.409999847412109 | 7.460000038146973 | 9877100 |
| 99 | 2024-09-02 | 7.239999771118164 | 7.449999809265137 | 7.199999809265137 | 7.449999809265137 | 7587900 |
| 100 | 2024-09-03 | 7.139999866485596 | 7.269999980926514 | 7.119999885559082 | 7.239999771118164 | 9800300 |
| 101 | 2024-09-04 | 7.409999847412109 | 7.480000019073486 | 7.150000095367432 | 7.150000095367432 | 5850400 |
| 102 | 2024-09-05 | 7.199999809265137 | 7.429999828338623 | 7.110000133514404 | 7.400000095367432 | 7404900 |
| 103 | 2024-09-06 | 7.0 | 7.21999979019165 | 7.0 | 7.159999847412109 | 5748800 |
| 104 | 2024-09-09 | 7.0 | 7.090000152587891 | 6.960000038146973 | 7.03000020980835 | 5070000 |
| 105 | 2024-09-10 | 7.050000190734863 | 7.119999885559082 | 6.960000038146973 | 6.960000038146973 | 4551000 |
| 106 | 2024-09-11 | 7.039999961853027 | 7.090000152587891 | 7.0 | 7.059999942779541 | 4043900 |
| 107 | 2024-09-12 | 6.980000019073486 | 7.079999923706055 | 6.96999979019165 | 7.019999980926514 | 6235400 |
| 108 | 2024-09-13 | 6.909999847412109 | 7.079999923706055 | 6.800000190734863 | 7.010000228881836 | 8101700 |
| 109 | 2024-09-16 | 6.800000190734863 | 6.940000057220459 | 6.769999980926514 | 6.900000095367432 | 5550100 |
| 110 | 2024-09-17 | 6.949999809265137 | 6.989999771118164 | 6.730000019073486 | 6.78000020980835 | 7207300 |
| 111 | 2024-09-18 | 6.690000057220459 | 6.940000057220459 | 6.679999828338623 | 6.900000095367432 | 8283500 |
| 112 | 2024-09-19 | 6.690000057220459 | 6.820000171661377 | 6.670000076293945 | 6.730000019073486 | 6790000 |
| 113 | 2024-09-20 | 6.53000020980835 | 6.739999771118164 | 6.5 | 6.699999809265137 | 6878800 |
| 114 | 2024-09-23 | 6.550000190734863 | 6.579999923706055 | 6.380000114440918 | 6.53000020980835 | 6210700 |
| 115 | 2024-09-24 | 6.670000076293945 | 6.710000038146973 | 6.570000171661377 | 6.610000133514404 | 5647100 |
| 116 | 2024-09-25 | 6.550000190734863 | 6.739999771118164 | 6.539999961853027 | 6.699999809265137 | 8555300 |
| 117 | 2024-09-26 | 6.579999923706055 | 6.650000095367432 | 6.420000076293945 | 6.630000114440918 | 7073400 |
| 118 | 2024-09-27 | 6.489999771118164 | 6.630000114440918 | 6.460000038146973 | 6.570000171661377 | 4667500 |
| 119 | 2024-09-30 | 6.340000152587891 | 6.53000020980835 | 6.25 | 6.519999980926514 | 7517000 |
| 120 | 2024-10-01 | 6.429999828338623 | 6.460000038146973 | 6.329999923706055 | 6.340000152587891 | 5591100 |
| 121 | 2024-10-02 | 6.460000038146973 | 6.71999979019165 | 6.429999828338623 | 6.53000020980835 | 6834700 |
| 122 | 2024-10-03 | 6.389999866485596 | 6.480000019073486 | 6.349999904632568 | 6.400000095367432 | 4496100 |
| 123 | 2024-10-04 | 6.380000114440918 | 6.409999847412109 | 6.329999923706055 | 6.389999866485596 | 3519400 |
| 124 | 2024-10-07 | 6.239999771118164 | 6.429999828338623 | 6.210000038146973 | 6.420000076293945 | 6052400 |
| 125 | 2024-10-08 | 6.150000095367432 | 6.179999828338623 | 6.119999885559082 | 6.159999847412109 | 4851200 |
| 126 | 2024-10-09 | 5.929999828338623 | 6.190000057220459 | 5.900000095367432 | 6.170000076293945 | 12215100 |
| 127 | 2024-10-10 | 5.800000190734863 | 5.96999979019165 | 5.760000228881836 | 5.96999979019165 | 9812500 |
| 128 | 2024-10-11 | 5.539999961853027 | 5.809999942779541 | 5.440000057220459 | 5.800000190734863 | 17928400 |
| 129 | 2024-10-14 | 5.550000190734863 | 5.590000152587891 | 5.420000076293945 | 5.539999961853027 | 13825600 |
| 130 | 2024-10-15 | 5.510000228881836 | 5.639999866485596 | 5.5 | 5.599999904632568 | 10522500 |
| 131 | 2024-10-16 | 5.489999771118164 | 5.610000133514404 | 5.460000038146973 | 5.5 | 13340900 |
| 132 | 2024-10-17 | 5.449999809265137 | 5.489999771118164 | 5.389999866485596 | 5.460000038146973 | 8835500 |
| 133 | 2024-10-18 | 5.619999885559082 | 5.659999847412109 | 5.480000019073486 | 5.480000019073486 | 14961600 |
| 134 | 2024-10-21 | 5.619999885559082 | 5.75 | 5.599999904632568 | 5.650000095367432 | 7907600 |
| 135 | 2024-10-22 | 5.539999961853027 | 5.590000152587891 | 5.480000019073486 | 5.590000152587891 | 6465600 |
| 136 | 2024-10-23 | 5.559999942779541 | 5.590000152587891 | 5.460000038146973 | 5.519999980926514 | 7845400 |
| 137 | 2024-10-24 | 5.550000190734863 | 5.639999866485596 | 5.53000020980835 | 5.570000171661377 | 6271300 |
| 138 | 2024-10-25 | 5.489999771118164 | 5.619999885559082 | 5.46999979019165 | 5.559999942779541 | 12170400 |
| 139 | 2024-10-28 | 5.619999885559082 | 5.679999828338623 | 5.53000020980835 | 5.559999942779541 | 8103900 |
| 140 | 2024-10-29 | 5.789999961853027 | 5.800000190734863 | 5.639999866485596 | 5.659999847412109 | 9011100 |
| 141 | 2024-10-30 | 5.960000038146973 | 5.989999771118164 | 5.800000190734863 | 5.800000190734863 | 10158700 |
| 142 | 2024-10-31 | 5.800000190734863 | 5.960000038146973 | 5.800000190734863 | 5.940000057220459 | 8296400 |
| 143 | 2024-11-01 | 5.760000228881836 | 5.829999923706055 | 5.71999979019165 | 5.800000190734863 | 6639300 |
| 144 | 2024-11-04 | 5.929999828338623 | 5.949999809265137 | 5.800000190734863 | 5.809999942779541 | 8020200 |
| 145 | 2024-11-05 | 5.800000190734863 | 5.920000076293945 | 5.699999809265137 | 5.900000095367432 | 6568200 |
| 146 | 2024-11-06 | 5.900000095367432 | 5.909999847412109 | 5.659999847412109 | 5.699999809265137 | 9175000 |
| 147 | 2024-11-07 | 5.570000171661377 | 5.900000095367432 | 5.559999942779541 | 5.900000095367432 | 14877100 |
| 148 | 2024-11-08 | 5.389999866485596 | 5.519999980926514 | 5.380000114440918 | 5.519999980926514 | 8697400 |
| 149 | 2024-11-11 | 5.420000076293945 | 5.420000076293945 | 5.300000190734863 | 5.400000095367432 | 7300400 |
| 150 | 2024-11-12 | 5.539999961853027 | 5.539999961853027 | 5.360000133514404 | 5.409999847412109 | 7309700 |
| 151 | 2024-11-13 | 5.550000190734863 | 5.579999923706055 | 5.369999885559082 | 5.510000228881836 | 8098400 |
| 152 | 2024-11-14 | 5.710000038146973 | 5.730000019073486 | 5.510000228881836 | 5.590000152587891 | 12663500 |
| 153 | 2024-11-18 | 5.570000171661377 | 5.710000038146973 | 5.570000171661377 | 5.679999828338623 | 9352400 |
| 154 | 2024-11-19 | 5.599999904632568 | 5.619999885559082 | 5.510000228881836 | 5.579999923706055 | 7110900 |
| 155 | 2024-11-21 | 5.590000152587891 | 5.590000152587891 | 5.400000095367432 | 5.53000020980835 | 9767900 |
| 156 | 2024-11-22 | 5.639999866485596 | 5.659999847412109 | 5.559999942779541 | 5.630000114440918 | 9397200 |
| 157 | 2024-11-25 | 5.739999771118164 | 5.739999771118164 | 5.579999923706055 | 5.650000095367432 | 8386200 |
| 158 | 2024-11-26 | 5.710000038146973 | 5.840000152587891 | 5.670000076293945 | 5.739999771118164 | 7865200 |
| 159 | 2024-11-27 | 5.650000095367432 | 5.75 | 5.610000133514404 | 5.739999771118164 | 23738100 |
| 160 | 2024-11-28 | 5.440000057220459 | 5.75 | 5.420000076293945 | 5.670000076293945 | 7786200 |
| 161 | 2024-11-29 | 5.849999904632568 | 5.860000133514404 | 5.409999847412109 | 5.449999809265137 | 18655400 |
| 162 | 2024-12-02 | 6.010000228881836 | 6.119999885559082 | 5.809999942779541 | 5.840000152587891 | 14202200 |
| 163 | 2024-12-03 | 6.059999942779541 | 6.21999979019165 | 5.980000019073486 | 6.039999961853027 | 10835300 |
| 164 | 2024-12-04 | 6.050000190734863 | 6.150000095367432 | 6.0 | 6.099999904632568 | 5495500 |
| 165 | 2024-12-05 | 6.070000171661377 | 6.150000095367432 | 6.039999961853027 | 6.130000114440918 | 6241500 |
| 166 | 2024-12-06 | 5.909999847412109 | 6.130000114440918 | 5.909999847412109 | 6.099999904632568 | 6320500 |
| 167 | 2024-12-09 | 6.110000133514404 | 6.139999866485596 | 5.940000057220459 | 5.949999809265137 | 5127000 |
| 168 | 2024-12-10 | 6.190000057220459 | 6.329999923706055 | 6.139999866485596 | 6.139999866485596 | 7386300 |
| 169 | 2024-12-11 | 6.239999771118164 | 6.349999904632568 | 6.119999885559082 | 6.199999809265137 | 7691900 |
| 170 | 2024-12-12 | 5.639999866485596 | 6.21999979019165 | 5.639999866485596 | 6.210000038146973 | 17428200 |
| 171 | 2024-12-13 | 5.730000019073486 | 5.829999923706055 | 5.559999942779541 | 5.630000114440918 | 8219000 |
| 172 | 2024-12-16 | 6.050000190734863 | 6.210000038146973 | 5.730000019073486 | 5.730000019073486 | 13954300 |
| 173 | 2024-12-17 | 5.809999942779541 | 6.179999828338623 | 5.760000228881836 | 6.070000171661377 | 13189600 |
| 174 | 2024-12-18 | 5.309999942779541 | 5.909999847412109 | 5.309999942779541 | 5.800000190734863 | 15460700 |
| 175 | 2024-12-19 | 5.53000020980835 | 5.550000190734863 | 5.269999980926514 | 5.369999885559082 | 9328400 |
| 176 | 2024-12-20 | 5.539999961853027 | 5.590000152587891 | 5.389999866485596 | 5.5 | 8015800 |
| 177 | 2024-12-23 | 5.440000057220459 | 5.510000228881836 | 5.380000114440918 | 5.5 | 5732400 |
| 178 | 2024-12-26 | 5.21999979019165 | 5.480000019073486 | 5.21999979019165 | 5.409999847412109 | 7573800 |
| 179 | 2024-12-27 | 5.179999828338623 | 5.289999961853027 | 5.059999942779541 | 5.269999980926514 | 13282800 |
| 180 | 2024-12-30 | 5.090000152587891 | 5.25 | 5.079999923706055 | 5.179999828338623 | 6388000 |
| 181 | 2025-01-02 | 4.800000190734863 | 5.099999904632568 | 4.800000190734863 | 5.099999904632568 | 14516300 |
| 182 | 2025-01-03 | 4.760000228881836 | 4.869999885559082 | 4.710000038146973 | 4.800000190734863 | 9316200 |
| 183 | 2025-01-06 | 4.960000038146973 | 4.960000038146973 | 4.800000190734863 | 4.820000171661377 | 9052400 |
| 184 | 2025-01-07 | 4.940000057220459 | 5.019999980926514 | 4.809999942779541 | 4.96999979019165 | 9212600 |
| 185 | 2025-01-08 | 4.840000152587891 | 4.949999809265137 | 4.75 | 4.940000057220459 | 7863900 |
| 186 | 2025-01-09 | 5.119999885559082 | 5.199999809265137 | 4.809999942779541 | 4.840000152587891 | 10177000 |
| 187 | 2025-01-10 | 5.079999923706055 | 5.320000171661377 | 4.980000019073486 | 5.119999885559082 | 9294800 |
| 188 | 2025-01-13 | 4.809999942779541 | 5.090000152587891 | 4.809999942779541 | 5.019999980926514 | 9921000 |
| 189 | 2025-01-14 | 4.809999942779541 | 4.880000114440918 | 4.739999771118164 | 4.809999942779541 | 8419500 |
| 190 | 2025-01-15 | 4.96999979019165 | 4.980000019073486 | 4.809999942779541 | 4.860000133514404 | 7344400 |
| 191 | 2025-01-16 | 4.840000152587891 | 4.96999979019165 | 4.75 | 4.960000038146973 | 7681700 |
| 192 | 2025-01-17 | 5.019999980926514 | 5.079999923706055 | 4.809999942779541 | 4.860000133514404 | 9730600 |
| 193 | 2025-01-20 | 4.980000019073486 | 5.070000171661377 | 4.940000057220459 | 5.070000171661377 | 3883200 |
| 194 | 2025-01-21 | 4.96999979019165 | 5.0 | 4.869999885559082 | 4.96999979019165 | 6741600 |
| 195 | 2025-01-22 | 4.800000190734863 | 5.050000190734863 | 4.760000228881836 | 4.989999771118164 | 14628300 |
| 196 | 2025-01-23 | 4.480000019073486 | 4.809999942779541 | 4.480000019073486 | 4.809999942779541 | 20046100 |
| 197 | 2025-01-24 | 4.440000057220459 | 4.559999942779541 | 4.440000057220459 | 4.480000019073486 | 8614900 |
| 198 | 2025-01-27 | 4.880000114440918 | 4.880000114440918 | 4.409999847412109 | 4.449999809265137 | 13856300 |
| 199 | 2025-01-28 | 4.820000171661377 | 4.920000076293945 | 4.789999961853027 | 4.869999885559082 | 5088000 |
| 200 | 2025-01-29 | 4.809999942779541 | 4.909999847412109 | 4.739999771118164 | 4.860000133514404 | 4378600 |
| 201 | 2025-01-30 | 4.940000057220459 | 4.989999771118164 | 4.809999942779541 | 4.849999904632568 | 6240100 |
| 202 | 2025-01-31 | 4.840000152587891 | 4.96999979019165 | 4.829999923706055 | 4.960000038146973 | 5369200 |
| 203 | 2025-02-03 | 4.820000171661377 | 4.920000076293945 | 4.769999980926514 | 4.78000020980835 | 5400000 |
| 204 | 2025-02-04 | 4.679999828338623 | 4.809999942779541 | 4.679999828338623 | 4.809999942779541 | 4933600 |
| 205 | 2025-02-05 | 4.590000152587891 | 4.699999809265137 | 4.559999942779541 | 4.699999809265137 | 5711300 |
| 206 | 2025-02-06 | 4.659999847412109 | 4.699999809265137 | 4.570000171661377 | 4.590000152587891 | 5109600 |
| 207 | 2025-02-07 | 4.440000057220459 | 4.659999847412109 | 4.440000057220459 | 4.639999866485596 | 8543200 |
| 208 | 2025-02-10 | 4.480000019073486 | 4.590000152587891 | 4.420000076293945 | 4.449999809265137 | 5787300 |
| 209 | 2025-02-11 | 4.559999942779541 | 4.579999923706055 | 4.429999828338623 | 4.460000038146973 | 3474600 |
| 210 | 2025-02-12 | 4.369999885559082 | 4.550000190734863 | 4.369999885559082 | 4.550000190734863 | 7673200 |
| 211 | 2025-02-13 | 4.289999961853027 | 4.389999866485596 | 4.289999961853027 | 4.389999866485596 | 6493500 |
| 212 | 2025-02-14 | 4.519999980926514 | 4.539999961853027 | 4.320000171661377 | 4.320000171661377 | 8210900 |
| 213 | 2025-02-17 | 4.659999847412109 | 4.75 | 4.519999980926514 | 4.519999980926514 | 8599000 |
| 214 | 2025-02-18 | 4.789999961853027 | 4.860000133514404 | 4.610000133514404 | 4.650000095367432 | 8590000 |
| 215 | 2025-02-19 | 4.599999904632568 | 4.929999828338623 | 4.599999904632568 | 4.760000228881836 | 10061500 |
| 216 | 2025-02-20 | 4.539999961853027 | 4.679999828338623 | 4.53000020980835 | 4.590000152587891 | 5831600 |
| 217 | 2025-02-21 | 4.550000190734863 | 4.610000133514404 | 4.460000038146973 | 4.539999961853027 | 7128200 |
| 218 | 2025-02-24 | 4.369999885559082 | 4.610000133514404 | 4.340000152587891 | 4.579999923706055 | 6272100 |
| 219 | 2025-02-25 | 4.349999904632568 | 4.460000038146973 | 4.329999923706055 | 4.369999885559082 | 5601500 |
| 220 | 2025-02-26 | 4.289999961853027 | 4.400000095367432 | 4.269999980926514 | 4.369999885559082 | 5858300 |
| 221 | 2025-02-27 | 4.5 | 4.53000020980835 | 4.239999771118164 | 4.289999961853027 | 7272500 |
| 222 | 2025-02-28 | 4.420000076293945 | 4.650000095367432 | 4.340000152587891 | 4.480000019073486 | 11345700 |
| 223 | 2025-03-05 | 4.619999885559082 | 4.639999866485596 | 4.400000095367432 | 4.400000095367432 | 6000700 |
| 224 | 2025-03-06 | 4.760000228881836 | 4.78000020980835 | 4.570000171661377 | 4.570000171661377 | 6515900 |
| 225 | 2025-03-07 | 4.789999961853027 | 4.900000095367432 | 4.699999809265137 | 4.710000038146973 | 7565600 |
| 226 | 2025-03-10 | 4.789999961853027 | 4.880000114440918 | 4.730000019073486 | 4.75 | 5322900 |
| 227 | 2025-03-11 | 4.699999809265137 | 4.800000190734863 | 4.630000114440918 | 4.78000020980835 | 4885000 |
| 228 | 2025-03-12 | 4.900000095367432 | 4.900000095367432 | 4.699999809265137 | 4.699999809265137 | 5638600 |
| 229 | 2025-03-13 | 5.079999923706055 | 5.130000114440918 | 4.829999923706055 | 4.909999847412109 | 6913000 |
| 230 | 2025-03-14 | 5.369999885559082 | 5.369999885559082 | 5.070000171661377 | 5.070000171661377 | 7898900 |
| 231 | 2025-03-17 | 5.349999904632568 | 5.420000076293945 | 5.210000038146973 | 5.380000114440918 | 6001700 |
| 232 | 2025-03-18 | 5.489999771118164 | 5.579999923706055 | 5.210000038146973 | 5.300000190734863 | 7914800 |
| 233 | 2025-03-19 | 5.590000152587891 | 5.599999904632568 | 5.440000057220459 | 5.5 | 14339600 |
| 234 | 2025-03-20 | 6.059999942779541 | 6.260000228881836 | 5.670000076293945 | 5.699999809265137 | 29013600 |
| 235 | 2025-03-21 | 5.929999828338623 | 6.110000133514404 | 5.840000152587891 | 6.03000020980835 | 11341500 |
| 236 | 2025-03-24 | 5.809999942779541 | 6.03000020980835 | 5.78000020980835 | 5.949999809265137 | 7522000 |
| 237 | 2025-03-25 | 5.980000019073486 | 6.099999904632568 | 5.800000190734863 | 5.800000190734863 | 7249900 |
| 238 | 2025-03-26 | 5.789999961853027 | 6.070000171661377 | 5.760000228881836 | 6.059999942779541 | 8783500 |
| 239 | 2025-03-27 | 6.070000171661377 | 6.239999771118164 | 5.789999961853027 | 5.789999961853027 | 12976800 |
| 240 | 2025-03-28 | 6.210000038146973 | 6.320000171661377 | 6.03000020980835 | 6.090000152587891 | 8027000 |
| 241 | 2025-03-31 | 6.320000171661377 | 6.389999866485596 | 6.119999885559082 | 6.150000095367432 | 7683900 |
| 242 | 2025-04-01 | 6.510000228881836 | 6.739999771118164 | 6.28000020980835 | 6.340000152587891 | 14344400 |
| 243 | 2025-04-02 | 6.579999923706055 | 6.679999828338623 | 6.46999979019165 | 6.510000228881836 | 7279400 |
| 244 | 2025-04-03 | 6.460000038146973 | 6.670000076293945 | 6.369999885559082 | 6.519999980926514 | 10829600 |
| 245 | 2025-04-04 | 6.46999979019165 | 6.679999828338623 | 6.28000020980835 | 6.369999885559082 | 14340800 |
| 246 | 2025-04-07 | 6.440000057220459 | 6.579999923706055 | 6.28000020980835 | 6.320000171661377 | 8263700 |
| 247 | 2025-04-08 | 6.25 | 6.360000133514404 | 6.059999942779541 | 6.210000038146973 | 26519000 |
| 248 | 2025-04-09 | 6.760000228881836 | 6.900000095367432 | 6.179999828338623 | 6.179999828338623 | 25581600 |
| 249 | 2025-04-10 | 6.800000190734863 | 7.019999980926514 | 6.690000057220459 | 6.71999979019165 | 19792100 |
| 250 | 2025-04-11 | 6.96999979019165 | 7.119999885559082 | 6.809999942779541 | 6.820000171661377 | 14188700 |