ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.109999656677246 | 11.239999771118164 | 10.989999771118164 | 11.140000343322754 | 20400 |
| 3 | 2024-04-17 | 15.350000381469727 | 16.290000915527344 | 11.0 | 11.0 | 369800 |
| 4 | 2024-04-18 | 16.219999313354492 | 18.399999618530273 | 15.890000343322754 | 15.899999618530273 | 410800 |
| 5 | 2024-04-19 | 17.100000381469727 | 17.850000381469727 | 16.290000915527344 | 16.600000381469727 | 473300 |
| 6 | 2024-04-22 | 16.360000610351562 | 17.760000228881836 | 16.350000381469727 | 17.110000610351562 | 91500 |
| 7 | 2024-04-23 | 16.0 | 17.329999923706055 | 14.720000267028809 | 16.329999923706055 | 200000 |
| 8 | 2024-04-24 | 16.31999969482422 | 17.100000381469727 | 15.6899995803833 | 16.0 | 233500 |
| 9 | 2024-04-25 | 15.770000457763672 | 16.6299991607666 | 15.5 | 16.389999389648438 | 132900 |
| 10 | 2024-04-26 | 16.010000228881836 | 16.350000381469727 | 15.800000190734863 | 16.0 | 124800 |
| 11 | 2024-04-29 | 17.770000457763672 | 17.829999923706055 | 15.720000267028809 | 16.239999771118164 | 311600 |
| 12 | 2024-04-30 | 20.190000534057617 | 20.190000534057617 | 17.149999618530273 | 17.770000457763672 | 617500 |
| 13 | 2024-05-02 | 18.790000915527344 | 21.200000762939453 | 17.899999618530273 | 20.09000015258789 | 282200 |
| 14 | 2024-05-03 | 18.3700008392334 | 19.309999465942383 | 18.219999313354492 | 18.790000915527344 | 203700 |
| 15 | 2024-05-06 | 18.540000915527344 | 18.889999389648438 | 18.290000915527344 | 18.5 | 89200 |
| 16 | 2024-05-07 | 18.239999771118164 | 18.739999771118164 | 18.040000915527344 | 18.639999389648438 | 93100 |
| 17 | 2024-05-08 | 18.059999465942383 | 18.25 | 18.059999465942383 | 18.25 | 33100 |
| 18 | 2024-05-09 | 18.0 | 18.729999542236328 | 18.0 | 18.040000915527344 | 26500 |
| 19 | 2024-05-10 | 18.0 | 18.149999618530273 | 16.3700008392334 | 18.139999389648438 | 218100 |
| 20 | 2024-05-13 | 16.899999618530273 | 18.200000762939453 | 16.899999618530273 | 17.81999969482422 | 112100 |
| 21 | 2024-05-14 | 15.859999656677246 | 17.290000915527344 | 15.800000190734863 | 17.020000457763672 | 214800 |
| 22 | 2024-05-15 | 15.789999961853027 | 16.790000915527344 | 15.710000038146973 | 16.15999984741211 | 137800 |
| 23 | 2024-05-16 | 15.960000038146973 | 17.6200008392334 | 15.699999809265137 | 17.18000030517578 | 161100 |
| 24 | 2024-05-17 | 15.699999809265137 | 16.170000076293945 | 15.699999809265137 | 16.0 | 28800 |
| 25 | 2024-05-20 | 15.619999885559082 | 16.43000030517578 | 15.140000343322754 | 15.779999732971191 | 92500 |
| 26 | 2024-05-21 | 15.09000015258789 | 15.539999961853027 | 14.319999694824219 | 15.510000228881836 | 241800 |
| 27 | 2024-05-22 | 14.449999809265137 | 15.180000305175781 | 14.380000114440918 | 15.15999984741211 | 143000 |
| 28 | 2024-05-23 | 13.510000228881836 | 14.710000038146973 | 13.510000228881836 | 14.710000038146973 | 51900 |
| 29 | 2024-05-24 | 13.109999656677246 | 13.859999656677246 | 13.109999656677246 | 13.850000381469727 | 52900 |
| 30 | 2024-05-27 | 13.890000343322754 | 13.890000343322754 | 12.670000076293945 | 13.5 | 71800 |
| 31 | 2024-05-28 | 14.460000038146973 | 14.869999885559082 | 13.4399995803833 | 13.930000305175781 | 205600 |
| 32 | 2024-05-29 | 15.90999984741211 | 15.90999984741211 | 13.529999732971191 | 14.289999961853027 | 224700 |
| 33 | 2024-05-31 | 17.5 | 17.520000457763672 | 15.010000228881836 | 15.960000038146973 | 643700 |
| 34 | 2024-06-03 | 18.399999618530273 | 18.399999618530273 | 16.31999969482422 | 16.559999465942383 | 669100 |
| 35 | 2024-06-04 | 18.889999389648438 | 18.889999389648438 | 15.550000190734863 | 17.739999771118164 | 721100 |
| 36 | 2024-06-05 | 16.5 | 18.360000610351562 | 16.5 | 18.100000381469727 | 352000 |
| 37 | 2024-06-06 | 16.399999618530273 | 16.739999771118164 | 15.619999885559082 | 16.709999084472656 | 215400 |
| 38 | 2024-06-07 | 15.350000381469727 | 16.860000610351562 | 15.350000381469727 | 16.389999389648438 | 223500 |
| 39 | 2024-06-10 | 14.0 | 15.40999984741211 | 13.449999809265137 | 15.390000343322754 | 355300 |
| 40 | 2024-06-11 | 14.430000305175781 | 15.300000190734863 | 12.039999961853027 | 13.729999542236328 | 448600 |
| 41 | 2024-06-12 | 14.210000038146973 | 14.5600004196167 | 13.5 | 14.5600004196167 | 131000 |
| 42 | 2024-06-13 | 14.0 | 14.380000114440918 | 13.300000190734863 | 14.119999885559082 | 141700 |
| 43 | 2024-06-14 | 14.010000228881836 | 14.109999656677246 | 13.510000228881836 | 14.109999656677246 | 128700 |
| 44 | 2024-06-17 | 14.050000190734863 | 14.0600004196167 | 13.399999618530273 | 13.890000343322754 | 157700 |
| 45 | 2024-06-18 | 14.0 | 14.5 | 13.6899995803833 | 13.819999694824219 | 289300 |
| 46 | 2024-06-19 | 13.899999618530273 | 14.0 | 13.699999809265137 | 13.970000267028809 | 96700 |
| 47 | 2024-06-20 | 13.970000267028809 | 14.039999961853027 | 13.65999984741211 | 14.0 | 196700 |
| 48 | 2024-06-21 | 13.899999618530273 | 14.369999885559082 | 13.699999809265137 | 13.699999809265137 | 172400 |
| 49 | 2024-06-24 | 13.989999771118164 | 14.0 | 13.640000343322754 | 13.989999771118164 | 152700 |
| 50 | 2024-06-25 | 14.0 | 14.0 | 13.710000038146973 | 13.890000343322754 | 316100 |
| 51 | 2024-06-26 | 14.899999618530273 | 15.199999809265137 | 13.869999885559082 | 14.109999656677246 | 248100 |
| 52 | 2024-06-27 | 16.0 | 16.0 | 14.5 | 14.899999618530273 | 382300 |
| 53 | 2024-06-28 | 14.869999885559082 | 16.0 | 14.869999885559082 | 15.9399995803833 | 120200 |
| 54 | 2024-07-01 | 14.380000114440918 | 15.029999732971191 | 14.15999984741211 | 14.850000381469727 | 135600 |
| 55 | 2024-07-02 | 13.899999618530273 | 14.420000076293945 | 13.899999618530273 | 14.420000076293945 | 62600 |
| 56 | 2024-07-03 | 13.899999618530273 | 14.430000305175781 | 13.800000190734863 | 14.09000015258789 | 95700 |
| 57 | 2024-07-04 | 13.899999618530273 | 14.170000076293945 | 13.859999656677246 | 14.100000381469727 | 84400 |
| 58 | 2024-07-05 | 14.489999771118164 | 15.010000228881836 | 13.960000038146973 | 14.0 | 118200 |
| 59 | 2024-07-08 | 14.510000228881836 | 14.789999961853027 | 14.350000381469727 | 14.5 | 44300 |
| 60 | 2024-07-09 | 14.649999618530273 | 15.15999984741211 | 14.550000190734863 | 14.680000305175781 | 71700 |
| 61 | 2024-07-10 | 14.619999885559082 | 14.890000343322754 | 14.34000015258789 | 14.789999961853027 | 53700 |
| 62 | 2024-07-11 | 14.050000190734863 | 14.609999656677246 | 14.050000190734863 | 14.569999694824219 | 94400 |
| 63 | 2024-07-12 | 13.800000190734863 | 14.15999984741211 | 13.800000190734863 | 14.15999984741211 | 133000 |
| 64 | 2024-07-15 | 13.100000381469727 | 13.960000038146973 | 12.960000038146973 | 13.960000038146973 | 170300 |
| 65 | 2024-07-16 | 12.720000267028809 | 13.289999961853027 | 12.720000267028809 | 13.289999961853027 | 47400 |
| 66 | 2024-07-17 | 12.670000076293945 | 13.079999923706055 | 12.470000267028809 | 12.84000015258789 | 107900 |
| 67 | 2024-07-18 | 12.399999618530273 | 12.819999694824219 | 12.239999771118164 | 12.819999694824219 | 44100 |
| 68 | 2024-07-19 | 12.399999618530273 | 12.609999656677246 | 12.289999961853027 | 12.350000381469727 | 20200 |
| 69 | 2024-07-22 | 11.819999694824219 | 12.420000076293945 | 11.819999694824219 | 12.420000076293945 | 45100 |
| 70 | 2024-07-23 | 12.010000228881836 | 12.40999984741211 | 11.960000038146973 | 12.100000381469727 | 92600 |
| 71 | 2024-07-24 | 11.800000190734863 | 12.220000267028809 | 11.800000190734863 | 12.220000267028809 | 46300 |
| 72 | 2024-07-25 | 11.010000228881836 | 11.960000038146973 | 11.010000228881836 | 11.960000038146973 | 88800 |
| 73 | 2024-07-26 | 10.84000015258789 | 11.100000381469727 | 10.539999961853027 | 11.050000190734863 | 97500 |
| 74 | 2024-07-29 | 10.229999542236328 | 11.100000381469727 | 10.0 | 11.100000381469727 | 82400 |
| 75 | 2024-07-30 | 9.579999923706055 | 10.300000190734863 | 9.399999618530273 | 10.300000190734863 | 72500 |
| 76 | 2024-07-31 | 10.199999809265137 | 10.640000343322754 | 9.470000267028809 | 9.6899995803833 | 139100 |
| 77 | 2024-08-01 | 9.5 | 10.199999809265137 | 9.420000076293945 | 10.170000076293945 | 70700 |
| 78 | 2024-08-02 | 9.300000190734863 | 9.710000038146973 | 8.960000038146973 | 9.5 | 71900 |
| 79 | 2024-08-05 | 9.220000267028809 | 9.640000343322754 | 8.510000228881836 | 8.899999618530273 | 79400 |
| 80 | 2024-08-06 | 9.100000381469727 | 9.5600004196167 | 9.010000228881836 | 9.289999961853027 | 41100 |
| 81 | 2024-08-07 | 8.779999732971191 | 9.399999618530273 | 8.699999809265137 | 9.239999771118164 | 84800 |
| 82 | 2024-08-08 | 9.100000381469727 | 9.140000343322754 | 8.729999542236328 | 8.8100004196167 | 75400 |
| 83 | 2024-08-09 | 9.779999732971191 | 9.789999961853027 | 8.859999656677246 | 8.989999771118164 | 54100 |
| 84 | 2024-08-12 | 9.029999732971191 | 10.010000228881836 | 9.029999732971191 | 9.789999961853027 | 93300 |
| 85 | 2024-08-13 | 8.899999618530273 | 9.069999694824219 | 8.520000457763672 | 8.979999542236328 | 37300 |
| 86 | 2024-08-14 | 8.6899995803833 | 9.300000190734863 | 8.579999923706055 | 9.0 | 94200 |
| 87 | 2024-08-15 | 8.880000114440918 | 8.970000267028809 | 8.460000038146973 | 8.699999809265137 | 141800 |
| 88 | 2024-08-16 | 8.279999732971191 | 8.970000267028809 | 8.279999732971191 | 8.800000190734863 | 46300 |
| 89 | 2024-08-19 | 8.0 | 8.380000114440918 | 7.800000190734863 | 8.329999923706055 | 182600 |
| 90 | 2024-08-20 | 8.420000076293945 | 8.510000228881836 | 7.789999961853027 | 7.96999979019165 | 161900 |
| 91 | 2024-08-21 | 8.449999809265137 | 8.670000076293945 | 8.140000343322754 | 8.470000267028809 | 155000 |
| 92 | 2024-08-22 | 8.569999694824219 | 9.0 | 8.369999885559082 | 8.600000381469727 | 209800 |
| 93 | 2024-08-23 | 8.109999656677246 | 8.699999809265137 | 8.100000381469727 | 8.569999694824219 | 137700 |
| 94 | 2024-08-26 | 8.100000381469727 | 8.300000190734863 | 7.809999942779541 | 8.119999885559082 | 152900 |
| 95 | 2024-08-27 | 8.079999923706055 | 8.210000038146973 | 7.980000019073486 | 8.119999885559082 | 96700 |
| 96 | 2024-08-28 | 8.260000228881836 | 8.260000228881836 | 7.849999904632568 | 8.050000190734863 | 185400 |
| 97 | 2024-08-29 | 8.529999732971191 | 8.640000343322754 | 8.170000076293945 | 8.289999961853027 | 34100 |
| 98 | 2024-08-30 | 9.010000228881836 | 9.210000038146973 | 8.3100004196167 | 8.5 | 54000 |
| 99 | 2024-09-02 | 8.59000015258789 | 9.25 | 8.59000015258789 | 9.25 | 52800 |
| 100 | 2024-09-03 | 8.550000190734863 | 8.680000305175781 | 8.479999542236328 | 8.479999542236328 | 41000 |
| 101 | 2024-09-04 | 8.819999694824219 | 9.0600004196167 | 8.65999984741211 | 8.739999771118164 | 32800 |
| 102 | 2024-09-05 | 10.300000190734863 | 11.399999618530273 | 8.949999809265137 | 8.949999809265137 | 413300 |
| 103 | 2024-09-06 | 9.829999923706055 | 11.25 | 9.640000343322754 | 10.5 | 352200 |
| 104 | 2024-09-09 | 10.0 | 10.600000381469727 | 9.890000343322754 | 9.949999809265137 | 168200 |
| 105 | 2024-09-10 | 9.529999732971191 | 10.079999923706055 | 9.529999732971191 | 9.970000267028809 | 50400 |
| 106 | 2024-09-11 | 9.960000038146973 | 10.300000190734863 | 9.699999809265137 | 10.020000457763672 | 175600 |
| 107 | 2024-09-12 | 9.800000190734863 | 10.180000305175781 | 9.800000190734863 | 10.020000457763672 | 64000 |
| 108 | 2024-09-13 | 9.9399995803833 | 10.149999618530273 | 9.84000015258789 | 9.989999771118164 | 75200 |
| 109 | 2024-09-16 | 9.670000076293945 | 10.09000015258789 | 9.670000076293945 | 10.029999732971191 | 56800 |
| 110 | 2024-09-17 | 10.0 | 10.260000228881836 | 9.699999809265137 | 9.850000381469727 | 115600 |
| 111 | 2024-09-18 | 10.300000190734863 | 10.5 | 10.079999923706055 | 10.1899995803833 | 85900 |
| 112 | 2024-09-19 | 10.180000305175781 | 10.510000228881836 | 9.920000076293945 | 10.40999984741211 | 67700 |
| 113 | 2024-09-20 | 10.100000381469727 | 10.399999618530273 | 9.75 | 10.34000015258789 | 32300 |
| 114 | 2024-09-23 | 9.880000114440918 | 10.100000381469727 | 9.6899995803833 | 10.100000381469727 | 18800 |
| 115 | 2024-09-24 | 9.899999618530273 | 9.949999809265137 | 9.699999809265137 | 9.880000114440918 | 29600 |
| 116 | 2024-09-25 | 10.029999732971191 | 10.100000381469727 | 9.789999961853027 | 9.829999923706055 | 66300 |
| 117 | 2024-09-26 | 10.100000381469727 | 10.1899995803833 | 9.90999984741211 | 10.0600004196167 | 55600 |
| 118 | 2024-09-27 | 10.0 | 10.170000076293945 | 9.739999771118164 | 10.100000381469727 | 47000 |
| 119 | 2024-09-30 | 10.65999984741211 | 10.65999984741211 | 9.819999694824219 | 10.0 | 129600 |
| 120 | 2024-10-01 | 9.710000038146973 | 10.479999542236328 | 9.710000038146973 | 10.470000267028809 | 121500 |
| 121 | 2024-10-02 | 9.789999961853027 | 9.989999771118164 | 9.789999961853027 | 9.859999656677246 | 59000 |
| 122 | 2024-10-03 | 9.890000343322754 | 9.9399995803833 | 9.84000015258789 | 9.890000343322754 | 32800 |
| 123 | 2024-10-04 | 9.869999885559082 | 9.989999771118164 | 9.869999885559082 | 9.90999984741211 | 57100 |
| 124 | 2024-10-07 | 9.800000190734863 | 10.0 | 9.550000190734863 | 9.899999618530273 | 68400 |
| 125 | 2024-10-08 | 9.510000228881836 | 9.680000305175781 | 9.40999984741211 | 9.680000305175781 | 92300 |
| 126 | 2024-10-09 | 9.15999984741211 | 9.449999809265137 | 9.069999694824219 | 9.449999809265137 | 41200 |
| 127 | 2024-10-10 | 8.949999809265137 | 9.300000190734863 | 8.819999694824219 | 9.300000190734863 | 72400 |
| 128 | 2024-10-11 | 8.899999618530273 | 9.180000305175781 | 8.819999694824219 | 8.819999694824219 | 34600 |
| 129 | 2024-10-14 | 8.899999618530273 | 9.029999732971191 | 8.869999885559082 | 8.869999885559082 | 20000 |
| 130 | 2024-10-15 | 9.199999809265137 | 9.40999984741211 | 8.899999618530273 | 8.899999618530273 | 33800 |
| 131 | 2024-10-16 | 9.100000381469727 | 9.350000381469727 | 9.0 | 9.350000381469727 | 44200 |
| 132 | 2024-10-17 | 8.949999809265137 | 9.140000343322754 | 8.899999618530273 | 9.100000381469727 | 66600 |
| 133 | 2024-10-18 | 8.899999618530273 | 9.079999923706055 | 8.899999618530273 | 9.0 | 62500 |
| 134 | 2024-10-21 | 8.960000038146973 | 9.239999771118164 | 8.920000076293945 | 8.960000038146973 | 54300 |
| 135 | 2024-10-22 | 8.699999809265137 | 9.079999923706055 | 8.6899995803833 | 9.050000190734863 | 92700 |
| 136 | 2024-10-23 | 9.0600004196167 | 9.079999923706055 | 8.789999961853027 | 8.800000190734863 | 69200 |
| 137 | 2024-10-24 | 9.0 | 9.149999618530273 | 8.800000190734863 | 9.0600004196167 | 32200 |
| 138 | 2024-10-25 | 8.800000190734863 | 9.079999923706055 | 8.800000190734863 | 9.069999694824219 | 21800 |
| 139 | 2024-10-28 | 8.800000190734863 | 9.079999923706055 | 8.779999732971191 | 8.779999732971191 | 51000 |
| 140 | 2024-10-29 | 8.880000114440918 | 9.0600004196167 | 8.819999694824219 | 8.949999809265137 | 45000 |
| 141 | 2024-10-30 | 8.84000015258789 | 9.050000190734863 | 8.800000190734863 | 8.880000114440918 | 48300 |
| 142 | 2024-10-31 | 8.770000457763672 | 8.949999809265137 | 8.760000228881836 | 8.880000114440918 | 26600 |
| 143 | 2024-11-01 | 8.699999809265137 | 8.829999923706055 | 8.479999542236328 | 8.760000228881836 | 30400 |
| 144 | 2024-11-04 | 8.949999809265137 | 8.979999542236328 | 8.710000038146973 | 8.850000381469727 | 42300 |
| 145 | 2024-11-05 | 9.600000381469727 | 9.600000381469727 | 8.859999656677246 | 8.859999656677246 | 62700 |
| 146 | 2024-11-06 | 9.949999809265137 | 9.949999809265137 | 9.199999809265137 | 9.479999542236328 | 67200 |
| 147 | 2024-11-07 | 9.949999809265137 | 9.949999809265137 | 9.170000076293945 | 9.920000076293945 | 78900 |
| 148 | 2024-11-08 | 10.100000381469727 | 10.199999809265137 | 9.350000381469727 | 9.829999923706055 | 65200 |
| 149 | 2024-11-11 | 9.739999771118164 | 10.039999961853027 | 9.579999923706055 | 9.989999771118164 | 54700 |
| 150 | 2024-11-12 | 9.760000228881836 | 9.989999771118164 | 9.420000076293945 | 9.619999885559082 | 110200 |
| 151 | 2024-11-13 | 9.569999694824219 | 10.050000190734863 | 9.34000015258789 | 9.899999618530273 | 115700 |
| 152 | 2024-11-14 | 9.25 | 10.029999732971191 | 9.25 | 9.880000114440918 | 209600 |
| 153 | 2024-11-18 | 9.5 | 9.5 | 9.15999984741211 | 9.489999771118164 | 69200 |
| 154 | 2024-11-19 | 9.300000190734863 | 9.699999809265137 | 9.170000076293945 | 9.699999809265137 | 99100 |
| 155 | 2024-11-21 | 9.029999732971191 | 9.399999618530273 | 9.029999732971191 | 9.399999618530273 | 20600 |
| 156 | 2024-11-22 | 8.789999961853027 | 9.300000190734863 | 8.649999618530273 | 9.100000381469727 | 216900 |
| 157 | 2024-11-25 | 9.100000381469727 | 9.100000381469727 | 8.800000190734863 | 8.84000015258789 | 51900 |
| 158 | 2024-11-26 | 8.880000114440918 | 9.289999961853027 | 8.819999694824219 | 9.149999618530273 | 93500 |
| 159 | 2024-11-27 | 8.670000076293945 | 9.09000015258789 | 8.600000381469727 | 9.09000015258789 | 86300 |
| 160 | 2024-11-28 | 7.989999771118164 | 8.850000381469727 | 7.929999828338623 | 8.699999809265137 | 83600 |
| 161 | 2024-11-29 | 8.109999656677246 | 8.210000038146973 | 7.53000020980835 | 7.980000019073486 | 72100 |
| 162 | 2024-12-02 | 8.109999656677246 | 8.380000114440918 | 8.0 | 8.15999984741211 | 40800 |
| 163 | 2024-12-03 | 7.880000114440918 | 8.5 | 7.880000114440918 | 8.130000114440918 | 85100 |
| 164 | 2024-12-04 | 7.860000133514404 | 8.140000343322754 | 7.849999904632568 | 7.960000038146973 | 50900 |
| 165 | 2024-12-05 | 8.279999732971191 | 8.279999732971191 | 7.730000019073486 | 8.050000190734863 | 64800 |
| 166 | 2024-12-06 | 8.100000381469727 | 8.239999771118164 | 7.940000057220459 | 8.170000076293945 | 38200 |
| 167 | 2024-12-09 | 7.800000190734863 | 8.170000076293945 | 7.800000190734863 | 8.140000343322754 | 58800 |
| 168 | 2024-12-10 | 8.289999961853027 | 8.289999961853027 | 7.789999961853027 | 7.980000019073486 | 73000 |
| 169 | 2024-12-11 | 8.350000381469727 | 8.5 | 8.100000381469727 | 8.1899995803833 | 46600 |
| 170 | 2024-12-12 | 8.020000457763672 | 8.350000381469727 | 8.0 | 8.15999984741211 | 22200 |
| 171 | 2024-12-13 | 7.659999847412109 | 8.149999618530273 | 7.659999847412109 | 8.020000457763672 | 69400 |
| 172 | 2024-12-16 | 7.579999923706055 | 7.71999979019165 | 7.119999885559082 | 7.710000038146973 | 74500 |
| 173 | 2024-12-17 | 7.349999904632568 | 7.610000133514404 | 7.28000020980835 | 7.420000076293945 | 63000 |
| 174 | 2024-12-18 | 7.400000095367432 | 7.440000057220459 | 6.840000152587891 | 7.440000057220459 | 90600 |
| 175 | 2024-12-19 | 7.519999980926514 | 7.900000095367432 | 7.010000228881836 | 7.199999809265137 | 83200 |
| 176 | 2024-12-20 | 7.71999979019165 | 7.989999771118164 | 7.21999979019165 | 7.519999980926514 | 91400 |
| 177 | 2024-12-23 | 8.239999771118164 | 8.239999771118164 | 7.610000133514404 | 7.840000152587891 | 22100 |
| 178 | 2024-12-26 | 9.199999809265137 | 9.199999809265137 | 8.010000228881836 | 8.359999656677246 | 167500 |
| 179 | 2024-12-27 | 10.069999694824219 | 10.069999694824219 | 9.0 | 9.289999961853027 | 422200 |
| 180 | 2024-12-30 | 10.65999984741211 | 10.699999809265137 | 10.069999694824219 | 10.069999694824219 | 1073300 |
| 181 | 2025-01-02 | 10.5 | 10.65999984741211 | 10.010000228881836 | 10.65999984741211 | 74400 |
| 182 | 2025-01-03 | 10.5 | 10.59000015258789 | 10.109999656677246 | 10.399999618530273 | 73900 |
| 183 | 2025-01-06 | 10.069999694824219 | 10.479999542236328 | 9.699999809265137 | 10.390000343322754 | 118400 |
| 184 | 2025-01-07 | 9.800000190734863 | 10.130000114440918 | 9.199999809265137 | 10.0 | 71500 |
| 185 | 2025-01-08 | 9.34000015258789 | 9.550000190734863 | 9.09000015258789 | 9.529999732971191 | 83000 |
| 186 | 2025-01-09 | 9.350000381469727 | 9.380000114440918 | 9.069999694824219 | 9.34000015258789 | 32100 |
| 187 | 2025-01-10 | 9.399999618530273 | 9.5 | 9.15999984741211 | 9.25 | 33000 |
| 188 | 2025-01-13 | 9.260000228881836 | 9.319999694824219 | 9.100000381469727 | 9.319999694824219 | 40500 |
| 189 | 2025-01-14 | 9.199999809265137 | 9.25 | 9.0 | 9.210000038146973 | 52200 |
| 190 | 2025-01-15 | 9.84000015258789 | 9.850000381469727 | 8.989999771118164 | 9.119999885559082 | 165700 |
| 191 | 2025-01-16 | 9.399999618530273 | 9.760000228881836 | 9.149999618530273 | 9.760000228881836 | 103800 |
| 192 | 2025-01-17 | 9.199999809265137 | 9.399999618530273 | 9.149999618530273 | 9.399999618530273 | 77000 |
| 193 | 2025-01-20 | 9.300000190734863 | 9.949999809265137 | 9.100000381469727 | 9.199999809265137 | 128400 |
| 194 | 2025-01-21 | 9.699999809265137 | 9.859999656677246 | 9.210000038146973 | 9.479999542236328 | 137000 |
| 195 | 2025-01-22 | 9.699999809265137 | 9.880000114440918 | 9.5600004196167 | 9.569999694824219 | 106800 |
| 196 | 2025-01-23 | 9.5 | 9.800000190734863 | 9.5 | 9.739999771118164 | 71800 |
| 197 | 2025-01-24 | 9.40999984741211 | 9.550000190734863 | 9.34000015258789 | 9.539999961853027 | 55000 |
| 198 | 2025-01-27 | 9.899999618530273 | 10.15999984741211 | 9.470000267028809 | 9.470000267028809 | 182200 |
| 199 | 2025-01-28 | 9.880000114440918 | 9.989999771118164 | 9.699999809265137 | 9.899999618530273 | 97800 |
| 200 | 2025-01-29 | 9.40999984741211 | 9.899999618530273 | 9.40999984741211 | 9.899999618530273 | 48100 |
| 201 | 2025-01-30 | 9.640000343322754 | 9.789999961853027 | 9.5 | 9.520000457763672 | 79300 |
| 202 | 2025-01-31 | 9.699999809265137 | 9.949999809265137 | 9.699999809265137 | 9.770000457763672 | 53700 |
| 203 | 2025-02-03 | 9.649999618530273 | 9.779999732971191 | 9.40999984741211 | 9.779999732971191 | 60100 |
| 204 | 2025-02-04 | 9.460000038146973 | 9.800000190734863 | 9.460000038146973 | 9.729999542236328 | 117600 |
| 205 | 2025-02-05 | 9.350000381469727 | 9.65999984741211 | 9.130000114440918 | 9.550000190734863 | 100800 |
| 206 | 2025-02-06 | 9.550000190734863 | 9.670000076293945 | 9.390000343322754 | 9.420000076293945 | 58300 |
| 207 | 2025-02-07 | 9.720000267028809 | 9.800000190734863 | 9.40999984741211 | 9.539999961853027 | 23200 |
| 208 | 2025-02-10 | 9.75 | 10.260000228881836 | 9.710000038146973 | 9.710000038146973 | 104000 |
| 209 | 2025-02-11 | 9.75 | 9.9399995803833 | 9.739999771118164 | 9.920000076293945 | 26000 |
| 210 | 2025-02-12 | 9.359999656677246 | 9.710000038146973 | 9.359999656677246 | 9.710000038146973 | 41800 |
| 211 | 2025-02-13 | 9.319999694824219 | 9.40999984741211 | 9.3100004196167 | 9.390000343322754 | 8600 |
| 212 | 2025-02-14 | 9.470000267028809 | 9.640000343322754 | 9.300000190734863 | 9.3100004196167 | 35400 |
| 213 | 2025-02-17 | 9.5 | 9.710000038146973 | 9.289999961853027 | 9.470000267028809 | 41000 |
| 214 | 2025-02-18 | 9.40999984741211 | 9.630000114440918 | 9.40999984741211 | 9.470000267028809 | 2400 |
| 215 | 2025-02-19 | 10.649999618530273 | 10.649999618530273 | 9.319999694824219 | 9.319999694824219 | 73500 |
| 216 | 2025-02-20 | 10.460000038146973 | 10.640000343322754 | 10.390000343322754 | 10.550000190734863 | 29000 |
| 217 | 2025-02-21 | 10.430000305175781 | 10.529999732971191 | 10.3100004196167 | 10.3100004196167 | 15300 |
| 218 | 2025-02-24 | 10.5 | 10.729999542236328 | 10.239999771118164 | 10.239999771118164 | 286900 |
| 219 | 2025-02-25 | 9.149999618530273 | 10.65999984741211 | 8.579999923706055 | 10.579999923706055 | 379600 |
| 220 | 2025-02-26 | 9.920000076293945 | 9.930000305175781 | 9.399999618530273 | 9.489999771118164 | 162700 |
| 221 | 2025-02-27 | 10.0 | 10.279999732971191 | 9.670000076293945 | 9.949999809265137 | 136400 |
| 222 | 2025-02-28 | 9.6899995803833 | 10.0 | 9.670000076293945 | 9.949999809265137 | 39500 |
| 223 | 2025-03-05 | 10.180000305175781 | 10.300000190734863 | 9.729999542236328 | 9.800000190734863 | 31900 |
| 224 | 2025-03-06 | 9.819999694824219 | 10.289999961853027 | 9.819999694824219 | 10.289999961853027 | 18800 |
| 225 | 2025-03-07 | 10.0 | 10.109999656677246 | 9.8100004196167 | 9.8100004196167 | 50400 |
| 226 | 2025-03-10 | 9.880000114440918 | 10.100000381469727 | 9.760000228881836 | 10.0 | 41900 |
| 227 | 2025-03-11 | 10.069999694824219 | 10.390000343322754 | 9.75 | 10.020000457763672 | 70300 |
| 228 | 2025-03-12 | 10.0 | 10.300000190734863 | 10.0 | 10.0600004196167 | 34000 |
| 229 | 2025-03-13 | 10.079999923706055 | 10.079999923706055 | 9.850000381469727 | 10.039999961853027 | 23900 |
| 230 | 2025-03-14 | 10.180000305175781 | 10.579999923706055 | 9.979999542236328 | 9.979999542236328 | 38600 |
| 231 | 2025-03-17 | 10.390000343322754 | 10.5600004196167 | 10.180000305175781 | 10.180000305175781 | 72300 |
| 232 | 2025-03-18 | 10.100000381469727 | 10.369999885559082 | 10.09000015258789 | 10.199999809265137 | 24700 |
| 233 | 2025-03-19 | 10.199999809265137 | 10.470000267028809 | 10.029999732971191 | 10.130000114440918 | 58000 |
| 234 | 2025-03-20 | 10.25 | 10.350000381469727 | 10.079999923706055 | 10.09000015258789 | 34100 |
| 235 | 2025-03-21 | 10.09000015258789 | 10.460000038146973 | 10.09000015258789 | 10.130000114440918 | 83000 |
| 236 | 2025-03-24 | 10.369999885559082 | 10.369999885559082 | 10.119999885559082 | 10.119999885559082 | 15300 |
| 237 | 2025-03-25 | 10.199999809265137 | 10.4399995803833 | 10.149999618530273 | 10.380000114440918 | 33200 |
| 238 | 2025-03-26 | 10.0600004196167 | 10.180000305175781 | 9.800000190734863 | 10.180000305175781 | 34200 |
| 239 | 2025-03-27 | 9.800000190734863 | 10.199999809265137 | 9.800000190734863 | 10.199999809265137 | 26400 |
| 240 | 2025-03-28 | 9.6899995803833 | 9.850000381469727 | 9.550000190734863 | 9.800000190734863 | 456800 |
| 241 | 2025-03-31 | 9.84000015258789 | 10.0 | 9.010000228881836 | 9.5 | 44400 |
| 242 | 2025-04-01 | 9.90999984741211 | 10.149999618530273 | 9.819999694824219 | 9.819999694824219 | 40500 |
| 243 | 2025-04-02 | 9.90999984741211 | 10.069999694824219 | 9.90999984741211 | 10.069999694824219 | 12300 |
| 244 | 2025-04-03 | 9.789999961853027 | 10.15999984741211 | 9.789999961853027 | 10.039999961853027 | 24400 |
| 245 | 2025-04-04 | 9.470000267028809 | 9.760000228881836 | 9.470000267028809 | 9.5 | 10500 |
| 246 | 2025-04-07 | 9.199999809265137 | 9.449999809265137 | 9.100000381469727 | 9.449999809265137 | 27200 |
| 247 | 2025-04-08 | 9.050000190734863 | 9.449999809265137 | 9.050000190734863 | 9.40999984741211 | 8500 |
| 248 | 2025-04-09 | 9.609999656677246 | 9.609999656677246 | 9.079999923706055 | 9.079999923706055 | 11900 |
| 249 | 2025-04-10 | 9.199999809265137 | 9.720000267028809 | 9.199999809265137 | 9.510000228881836 | 15800 |
| 250 | 2025-04-11 | 9.550000190734863 | 9.550000190734863 | 9.15999984741211 | 9.239999771118164 | 4200 |