ImGabreuw
7.5 KiB
7.5 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-11-22 | 4.309999942779541 | 4.329999923706055 | 4.179999828338623 | 4.179999828338623 | 7300 |
| 3 | 2024-11-25 | 4.510000228881836 | 4.510000228881836 | 4.349999904632568 | 4.349999904632568 | 3700 |
| 4 | 2024-11-26 | 4.679999828338623 | 4.710000038146973 | 4.309999942779541 | 4.309999942779541 | 3900 |
| 5 | 2024-11-27 | 4.630000114440918 | 4.650000095367432 | 4.449999809265137 | 4.449999809265137 | 3200 |
| 6 | 2024-11-28 | 4.619999885559082 | 4.630000114440918 | 4.510000228881836 | 4.630000114440918 | 1900 |
| 7 | 2024-11-29 | 4.5 | 4.650000095367432 | 4.5 | 4.619999885559082 | 4700 |
| 8 | 2024-12-02 | 4.659999847412109 | 4.980000019073486 | 4.559999942779541 | 4.590000152587891 | 10100 |
| 9 | 2024-12-03 | 4.820000171661377 | 4.860000133514404 | 4.659999847412109 | 4.659999847412109 | 3000 |
| 10 | 2024-12-04 | 4.840000152587891 | 4.840000152587891 | 4.650000095367432 | 4.809999942779541 | 5300 |
| 11 | 2024-12-05 | 4.699999809265137 | 4.78000020980835 | 4.699999809265137 | 4.78000020980835 | 4500 |
| 12 | 2024-12-06 | 4.389999866485596 | 4.630000114440918 | 4.0 | 4.630000114440918 | 36300 |
| 13 | 2024-12-09 | 4.429999828338623 | 4.440000057220459 | 4.409999847412109 | 4.409999847412109 | 2100 |
| 14 | 2024-12-10 | 4.420000076293945 | 4.420000076293945 | 4.139999866485596 | 4.170000076293945 | 7700 |
| 15 | 2024-12-11 | 4.480000019073486 | 4.480000019073486 | 4.309999942779541 | 4.320000171661377 | 700 |
| 16 | 2024-12-12 | 4.429999828338623 | 4.449999809265137 | 4.179999828338623 | 4.449999809265137 | 2800 |
| 17 | 2024-12-13 | 4.440000057220459 | 4.440000057220459 | 4.409999847412109 | 4.409999847412109 | 4500 |
| 18 | 2024-12-16 | 4.409999847412109 | 4.409999847412109 | 4.409999847412109 | 4.409999847412109 | 100 |
| 19 | 2024-12-17 | 4.300000190734863 | 4.300000190734863 | 4.300000190734863 | 4.300000190734863 | 2800 |
| 20 | 2024-12-18 | 4.179999828338623 | 4.480000019073486 | 4.039999961853027 | 4.480000019073486 | 800 |
| 21 | 2024-12-19 | 4.199999809265137 | 4.199999809265137 | 4.199999809265137 | 4.199999809265137 | 1000 |
| 22 | 2024-12-20 | 4.139999866485596 | 4.150000095367432 | 4.010000228881836 | 4.099999904632568 | 1300 |
| 23 | 2024-12-23 | 4.03000020980835 | 4.25 | 4.0 | 4.059999942779541 | 3800 |
| 24 | 2024-12-26 | 4.429999828338623 | 4.429999828338623 | 4.199999809265137 | 4.199999809265137 | 6600 |
| 25 | 2024-12-27 | 4.429999828338623 | 4.429999828338623 | 4.429999828338623 | 4.429999828338623 | 300 |
| 26 | 2024-12-30 | 4.309999942779541 | 4.309999942779541 | 4.150000095367432 | 4.159999847412109 | 1100 |
| 27 | 2025-01-02 | 4.389999866485596 | 4.389999866485596 | 4.320000171661377 | 4.320000171661377 | 200 |
| 28 | 2025-01-06 | 4.539999961853027 | 4.539999961853027 | 3.9600000381469727 | 4.150000095367432 | 14000 |
| 29 | 2025-01-07 | 4.769999980926514 | 4.769999980926514 | 4.119999885559082 | 4.210000038146973 | 13100 |
| 30 | 2025-01-08 | 4.699999809265137 | 4.699999809265137 | 4.210000038146973 | 4.210000038146973 | 4000 |
| 31 | 2025-01-09 | 4.159999847412109 | 4.429999828338623 | 4.159999847412109 | 4.329999923706055 | 4300 |
| 32 | 2025-01-10 | 4.360000133514404 | 4.380000114440918 | 4.190000057220459 | 4.190000057220459 | 400 |
| 33 | 2025-01-13 | 4.099999904632568 | 4.269999980926514 | 4.099999904632568 | 4.239999771118164 | 2000 |
| 34 | 2025-01-14 | 4.0 | 4.300000190734863 | 4.0 | 4.300000190734863 | 3600 |
| 35 | 2025-01-15 | 4.130000114440918 | 4.170000076293945 | 4.019999980926514 | 4.039999961853027 | 4400 |
| 36 | 2025-01-16 | 4.119999885559082 | 4.340000152587891 | 4.050000190734863 | 4.130000114440918 | 2400 |
| 37 | 2025-01-17 | 4.03000020980835 | 4.099999904632568 | 4.03000020980835 | 4.039999961853027 | 3800 |
| 38 | 2025-01-20 | 3.9100000858306885 | 3.9600000381469727 | 3.9100000858306885 | 3.9600000381469727 | 1500 |
| 39 | 2025-01-21 | 4.079999923706055 | 4.079999923706055 | 4.0 | 4.0 | 3600 |
| 40 | 2025-01-22 | 4.099999904632568 | 4.099999904632568 | 4.070000171661377 | 4.070000171661377 | 3200 |
| 41 | 2025-01-23 | 3.940000057220459 | 4.070000171661377 | 3.9000000953674316 | 3.9000000953674316 | 4000 |
| 42 | 2025-01-24 | 3.9000000953674316 | 3.9100000858306885 | 3.9000000953674316 | 3.9100000858306885 | 800 |
| 43 | 2025-01-27 | 3.9800000190734863 | 3.9800000190734863 | 3.9000000953674316 | 3.9000000953674316 | 200 |
| 44 | 2025-01-28 | 4.0 | 4.0 | 3.809999942779541 | 3.809999942779541 | 10100 |
| 45 | 2025-01-29 | 4.0 | 4.019999980926514 | 4.0 | 4.0 | 1500 |
| 46 | 2025-01-30 | 4.070000171661377 | 4.070000171661377 | 3.9800000190734863 | 3.9800000190734863 | 1200 |
| 47 | 2025-01-31 | 4.139999866485596 | 4.300000190734863 | 4.139999866485596 | 4.300000190734863 | 1100 |
| 48 | 2025-02-03 | 3.950000047683716 | 3.950000047683716 | 3.799999952316284 | 3.8499999046325684 | 12900 |
| 49 | 2025-02-04 | 3.799999952316284 | 3.799999952316284 | 3.75 | 3.7699999809265137 | 5300 |
| 50 | 2025-02-05 | 3.880000114440918 | 3.880000114440918 | 3.619999885559082 | 3.799999952316284 | 4100 |
| 51 | 2025-02-06 | 3.880000114440918 | 3.880000114440918 | 3.6700000762939453 | 3.6700000762939453 | 10500 |
| 52 | 2025-02-07 | 3.880000114440918 | 3.890000104904175 | 3.880000114440918 | 3.890000104904175 | 300 |
| 53 | 2025-02-10 | 3.880000114440918 | 3.880000114440918 | 3.880000114440918 | 3.880000114440918 | 600 |
| 54 | 2025-02-11 | 4.090000152587891 | 4.090000152587891 | 3.880000114440918 | 3.880000114440918 | 200 |
| 55 | 2025-02-12 | 3.9200000762939453 | 3.990000009536743 | 3.619999885559082 | 3.700000047683716 | 1900 |
| 56 | 2025-02-13 | 3.700000047683716 | 3.9700000286102295 | 3.619999885559082 | 3.640000104904175 | 2100 |
| 57 | 2025-02-14 | 3.700000047683716 | 3.8499999046325684 | 3.5 | 3.5999999046325684 | 3100 |
| 58 | 2025-02-17 | 3.3499999046325684 | 3.880000114440918 | 3.3499999046325684 | 3.700000047683716 | 7800 |
| 59 | 2025-02-18 | 3.3499999046325684 | 3.3499999046325684 | 3.3499999046325684 | 3.3499999046325684 | 500 |
| 60 | 2025-02-19 | 3.5799999237060547 | 3.5799999237060547 | 3.569999933242798 | 3.569999933242798 | 300 |
| 61 | 2025-02-20 | 3.569999933242798 | 3.569999933242798 | 3.569999933242798 | 3.569999933242798 | 200 |
| 62 | 2025-02-21 | 3.4700000286102295 | 3.4700000286102295 | 3.299999952316284 | 3.319999933242798 | 1900 |
| 63 | 2025-02-24 | 3.299999952316284 | 4.0 | 3.0999999046325684 | 3.4700000286102295 | 45300 |
| 64 | 2025-02-25 | 3.299999952316284 | 3.440000057220459 | 3.2300000190734863 | 3.390000104904175 | 2100 |
| 65 | 2025-02-26 | 3.240000009536743 | 3.2699999809265137 | 3.200000047683716 | 3.2100000381469727 | 1600 |
| 66 | 2025-02-27 | 3.130000114440918 | 3.299999952316284 | 3.130000114440918 | 3.299999952316284 | 23300 |
| 67 | 2025-02-28 | 3.2699999809265137 | 3.2699999809265137 | 3.130000114440918 | 3.140000104904175 | 5400 |
| 68 | 2025-03-05 | 3.2699999809265137 | 3.2699999809265137 | 3.2699999809265137 | 3.2699999809265137 | 200 |
| 69 | 2025-03-06 | 3.200000047683716 | 3.259999990463257 | 3.059999942779541 | 3.059999942779541 | 2900 |
| 70 | 2025-03-07 | 3.259999990463257 | 3.2699999809265137 | 3.259999990463257 | 3.2699999809265137 | 1100 |
| 71 | 2025-03-10 | 3.440000057220459 | 3.440000057220459 | 3.2100000381469727 | 3.2100000381469727 | 200 |
| 72 | 2025-03-11 | 3.430000066757202 | 3.430000066757202 | 3.1600000858306885 | 3.200000047683716 | 900 |
| 73 | 2025-03-13 | 3.390000104904175 | 3.390000104904175 | 3.390000104904175 | 3.390000104904175 | 100 |
| 74 | 2025-03-14 | 3.3499999046325684 | 3.3499999046325684 | 3.3499999046325684 | 3.3499999046325684 | 100 |
| 75 | 2025-03-18 | 3.4700000286102295 | 3.4700000286102295 | 3.240000009536743 | 3.240000009536743 | 6200 |
| 76 | 2025-03-20 | 3.4700000286102295 | 3.4700000286102295 | 3.4700000286102295 | 3.4700000286102295 | 500 |
| 77 | 2025-03-24 | 3.4800000190734863 | 3.4800000190734863 | 3.4600000381469727 | 3.4600000381469727 | 600 |
| 78 | 2025-03-25 | 3.490000009536743 | 3.490000009536743 | 3.4800000190734863 | 3.4800000190734863 | 1400 |
| 79 | 2025-03-26 | 3.490000009536743 | 3.490000009536743 | 3.490000009536743 | 3.490000009536743 | 300 |
| 80 | 2025-03-27 | 3.490000009536743 | 3.490000009536743 | 3.490000009536743 | 3.490000009536743 | 100 |
| 81 | 2025-03-28 | 4.0 | 4.0 | 3.5999999046325684 | 3.5999999046325684 | 3400 |
| 82 | 2025-04-01 | 3.4200000762939453 | 3.799999952316284 | 3.259999990463257 | 3.259999990463257 | 10300 |
| 83 | 2025-04-02 | 3.619999885559082 | 3.630000114440918 | 3.450000047683716 | 3.4600000381469727 | 1600 |
| 84 | 2025-04-03 | 3.509999990463257 | 3.6600000858306885 | 3.4000000953674316 | 3.569999933242798 | 5000 |
| 85 | 2025-04-04 | 3.4000000953674316 | 3.4000000953674316 | 3.359999895095825 | 3.369999885559082 | 3200 |
| 86 | 2025-04-07 | 3.369999885559082 | 3.369999885559082 | 3.3399999141693115 | 3.3399999141693115 | 3000 |
| 87 | 2025-04-08 | 3.240000009536743 | 3.2899999618530273 | 3.240000009536743 | 3.2699999809265137 | 28300 |
| 88 | 2025-04-09 | 3.240000009536743 | 3.2699999809265137 | 3.240000009536743 | 3.25 | 4100 |
| 89 | 2025-04-10 | 3.299999952316284 | 3.319999933242798 | 3.240000009536743 | 3.240000009536743 | 1300 |
| 90 | 2025-04-11 | 3.450000047683716 | 3.450000047683716 | 3.319999933242798 | 3.319999933242798 | 200 |