ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 22.1299991607666 | 22.329999923706055 | 22.010000228881836 | 22.299999237060547 | 5400 |
| 3 | 2024-04-17 | 21.56999969482422 | 22.350000381469727 | 21.56999969482422 | 22.350000381469727 | 17600 |
| 4 | 2024-04-18 | 21.600000381469727 | 21.719999313354492 | 21.200000762939453 | 21.520000457763672 | 3100 |
| 5 | 2024-04-19 | 21.65999984741211 | 21.81999969482422 | 21.440000534057617 | 21.540000915527344 | 3200 |
| 6 | 2024-04-22 | 21.649999618530273 | 22.0 | 21.100000381469727 | 21.31999969482422 | 13400 |
| 7 | 2024-04-23 | 21.950000762939453 | 22.09000015258789 | 21.600000381469727 | 21.690000534057617 | 7400 |
| 8 | 2024-04-24 | 21.799999237060547 | 22.0 | 21.299999237060547 | 21.950000762939453 | 4700 |
| 9 | 2024-04-25 | 21.700000762939453 | 21.979999542236328 | 21.68000030517578 | 21.979999542236328 | 4900 |
| 10 | 2024-04-26 | 22.049999237060547 | 22.270000457763672 | 21.760000228881836 | 21.760000228881836 | 10000 |
| 11 | 2024-04-29 | 21.700000762939453 | 22.549999237060547 | 21.700000762939453 | 21.790000915527344 | 6400 |
| 12 | 2024-04-30 | 20.989999771118164 | 21.360000610351562 | 20.549999237060547 | 21.360000610351562 | 15400 |
| 13 | 2024-05-02 | 21.100000381469727 | 21.610000610351562 | 20.989999771118164 | 20.989999771118164 | 13200 |
| 14 | 2024-05-03 | 22.309999465942383 | 22.309999465942383 | 21.469999313354492 | 21.649999618530273 | 9400 |
| 15 | 2024-05-06 | 19.760000228881836 | 20.5 | 19.149999618530273 | 20.459999084472656 | 109200 |
| 16 | 2024-05-07 | 19.729999542236328 | 20.139999389648438 | 19.700000762939453 | 19.799999237060547 | 75600 |
| 17 | 2024-05-08 | 19.760000228881836 | 20.0 | 19.68000030517578 | 19.729999542236328 | 18900 |
| 18 | 2024-05-09 | 19.520000457763672 | 19.739999771118164 | 19.219999313354492 | 19.709999084472656 | 8100 |
| 19 | 2024-05-10 | 19.25 | 19.989999771118164 | 19.219999313354492 | 19.989999771118164 | 4800 |
| 20 | 2024-05-13 | 19.329999923706055 | 19.399999618530273 | 19.200000762939453 | 19.25 | 14900 |
| 21 | 2024-05-14 | 19.829999923706055 | 19.899999618530273 | 19.100000381469727 | 19.1200008392334 | 23600 |
| 22 | 2024-05-15 | 19.809999465942383 | 20.079999923706055 | 19.790000915527344 | 19.989999771118164 | 17700 |
| 23 | 2024-05-16 | 19.799999237060547 | 20.0 | 19.770000457763672 | 19.989999771118164 | 17300 |
| 24 | 2024-05-17 | 19.799999237060547 | 20.0 | 19.40999984741211 | 20.0 | 8300 |
| 25 | 2024-05-20 | 20.09000015258789 | 20.6299991607666 | 19.90999984741211 | 20.0 | 18200 |
| 26 | 2024-05-21 | 19.889999389648438 | 20.100000381469727 | 19.889999389648438 | 20.09000015258789 | 21700 |
| 27 | 2024-05-22 | 19.690000534057617 | 20.200000762939453 | 19.690000534057617 | 19.889999389648438 | 11200 |
| 28 | 2024-05-23 | 19.600000381469727 | 20.100000381469727 | 19.3799991607666 | 19.700000762939453 | 6300 |
| 29 | 2024-05-24 | 19.020000457763672 | 19.579999923706055 | 19.020000457763672 | 19.579999923706055 | 800 |
| 30 | 2024-05-27 | 19.200000762939453 | 19.25 | 19.040000915527344 | 19.040000915527344 | 700 |
| 31 | 2024-05-28 | 18.8700008392334 | 19.489999771118164 | 18.860000610351562 | 19.469999313354492 | 15800 |
| 32 | 2024-05-29 | 19.270000457763672 | 19.360000610351562 | 18.850000381469727 | 18.8700008392334 | 7100 |
| 33 | 2024-05-31 | 19.0 | 19.260000228881836 | 18.940000534057617 | 18.940000534057617 | 3000 |
| 34 | 2024-06-03 | 19.09000015258789 | 19.350000381469727 | 18.600000381469727 | 18.850000381469727 | 12400 |
| 35 | 2024-06-04 | 18.65999984741211 | 19.100000381469727 | 18.600000381469727 | 19.100000381469727 | 4200 |
| 36 | 2024-06-05 | 18.809999465942383 | 18.950000762939453 | 18.6200008392334 | 18.65999984741211 | 1900 |
| 37 | 2024-06-06 | 18.049999237060547 | 18.700000762939453 | 18.049999237060547 | 18.700000762939453 | 12800 |
| 38 | 2024-06-07 | 17.860000610351562 | 18.209999084472656 | 17.700000762939453 | 18.209999084472656 | 17300 |
| 39 | 2024-06-10 | 18.489999771118164 | 18.690000534057617 | 17.780000686645508 | 17.860000610351562 | 20300 |
| 40 | 2024-06-11 | 18.799999237060547 | 18.799999237060547 | 18.479999542236328 | 18.5 | 7700 |
| 41 | 2024-06-12 | 18.299999237060547 | 18.540000915527344 | 18.059999465942383 | 18.520000457763672 | 24600 |
| 42 | 2024-06-13 | 18.43000030517578 | 18.93000030517578 | 18.43000030517578 | 18.719999313354492 | 20300 |
| 43 | 2024-06-14 | 18.739999771118164 | 18.899999618530273 | 18.399999618530273 | 18.649999618530273 | 5100 |
| 44 | 2024-06-17 | 17.950000762939453 | 18.389999389648438 | 17.899999618530273 | 18.389999389648438 | 14800 |
| 45 | 2024-06-18 | 18.079999923706055 | 18.079999923706055 | 17.700000762939453 | 17.81999969482422 | 8100 |
| 46 | 2024-06-19 | 17.65999984741211 | 18.079999923706055 | 17.65999984741211 | 17.860000610351562 | 6400 |
| 47 | 2024-06-20 | 18.149999618530273 | 18.299999237060547 | 17.940000534057617 | 18.1200008392334 | 4500 |
| 48 | 2024-06-21 | 18.329999923706055 | 18.329999923706055 | 17.739999771118164 | 17.950000762939453 | 6800 |
| 49 | 2024-06-24 | 18.31999969482422 | 18.360000610351562 | 18.25 | 18.25 | 1200 |
| 50 | 2024-06-25 | 18.020000457763672 | 18.31999969482422 | 17.989999771118164 | 18.030000686645508 | 1500 |
| 51 | 2024-06-26 | 17.899999618530273 | 18.020000457763672 | 17.899999618530273 | 17.950000762939453 | 1600 |
| 52 | 2024-06-27 | 18.729999542236328 | 18.729999542236328 | 17.950000762939453 | 17.950000762939453 | 7700 |
| 53 | 2024-06-28 | 18.239999771118164 | 18.440000534057617 | 18.1200008392334 | 18.440000534057617 | 4700 |
| 54 | 2024-07-01 | 18.25 | 18.25 | 17.899999618530273 | 18.049999237060547 | 5000 |
| 55 | 2024-07-02 | 18.0 | 18.15999984741211 | 17.729999542236328 | 18.049999237060547 | 11900 |
| 56 | 2024-07-03 | 18.700000762939453 | 18.700000762939453 | 17.950000762939453 | 18.040000915527344 | 13100 |
| 57 | 2024-07-04 | 18.5 | 18.649999618530273 | 18.329999923706055 | 18.56999969482422 | 10400 |
| 58 | 2024-07-05 | 18.450000762939453 | 18.600000381469727 | 18.110000610351562 | 18.399999618530273 | 9400 |
| 59 | 2024-07-08 | 18.549999237060547 | 18.579999923706055 | 18.309999465942383 | 18.5 | 4900 |
| 60 | 2024-07-09 | 18.59000015258789 | 18.700000762939453 | 18.18000030517578 | 18.18000030517578 | 4600 |
| 61 | 2024-07-10 | 19.100000381469727 | 19.100000381469727 | 18.329999923706055 | 18.489999771118164 | 11600 |
| 62 | 2024-07-11 | 19.1299991607666 | 19.299999237060547 | 19.049999237060547 | 19.100000381469727 | 17400 |
| 63 | 2024-07-12 | 19.440000534057617 | 19.489999771118164 | 19.239999771118164 | 19.299999237060547 | 1100 |
| 64 | 2024-07-15 | 19.469999313354492 | 19.469999313354492 | 19.110000610351562 | 19.440000534057617 | 3200 |
| 65 | 2024-07-16 | 19.540000915527344 | 19.790000915527344 | 19.479999542236328 | 19.479999542236328 | 10200 |
| 66 | 2024-07-17 | 19.0 | 19.540000915527344 | 19.0 | 19.540000915527344 | 1400 |
| 67 | 2024-07-18 | 18.450000762939453 | 19.110000610351562 | 18.270000457763672 | 19.110000610351562 | 9000 |
| 68 | 2024-07-19 | 18.260000228881836 | 18.479999542236328 | 18.100000381469727 | 18.450000762939453 | 2900 |
| 69 | 2024-07-22 | 18.790000915527344 | 18.799999237060547 | 18.010000228881836 | 18.3799991607666 | 14400 |
| 70 | 2024-07-23 | 18.489999771118164 | 18.520000457763672 | 18.270000457763672 | 18.360000610351562 | 4900 |
| 71 | 2024-07-24 | 17.610000610351562 | 18.15999984741211 | 17.610000610351562 | 18.149999618530273 | 7700 |
| 72 | 2024-07-25 | 17.729999542236328 | 17.979999542236328 | 17.729999542236328 | 17.780000686645508 | 3900 |
| 73 | 2024-07-26 | 18.1299991607666 | 18.610000610351562 | 17.950000762939453 | 17.950000762939453 | 6000 |
| 74 | 2024-07-29 | 18.1200008392334 | 18.1299991607666 | 17.790000915527344 | 18.1299991607666 | 6900 |
| 75 | 2024-07-30 | 17.84000015258789 | 18.09000015258789 | 17.799999237060547 | 17.969999313354492 | 5000 |
| 76 | 2024-07-31 | 17.75 | 18.049999237060547 | 17.75 | 17.850000381469727 | 3800 |
| 77 | 2024-08-01 | 17.420000076293945 | 17.770000457763672 | 17.0 | 17.770000457763672 | 18300 |
| 78 | 2024-08-02 | 16.969999313354492 | 17.6299991607666 | 16.799999237060547 | 17.5 | 19800 |
| 79 | 2024-08-05 | 16.6299991607666 | 16.940000534057617 | 16.0 | 16.940000534057617 | 20500 |
| 80 | 2024-08-06 | 16.649999618530273 | 16.8799991607666 | 16.579999923706055 | 16.81999969482422 | 5100 |
| 81 | 2024-08-07 | 16.850000381469727 | 17.229999542236328 | 16.809999465942383 | 16.969999313354492 | 9700 |
| 82 | 2024-08-08 | 17.3700008392334 | 18.1299991607666 | 16.850000381469727 | 16.860000610351562 | 18300 |
| 83 | 2024-08-09 | 17.719999313354492 | 18.0 | 17.049999237060547 | 17.40999984741211 | 10900 |
| 84 | 2024-08-12 | 17.549999237060547 | 18.049999237060547 | 17.18000030517578 | 17.799999237060547 | 73400 |
| 85 | 2024-08-13 | 17.049999237060547 | 17.43000030517578 | 16.989999771118164 | 17.43000030517578 | 17200 |
| 86 | 2024-08-14 | 16.8700008392334 | 17.489999771118164 | 16.75 | 17.489999771118164 | 21800 |
| 87 | 2024-08-15 | 17.06999969482422 | 17.350000381469727 | 16.700000762939453 | 16.8700008392334 | 9900 |
| 88 | 2024-08-16 | 17.700000762939453 | 17.700000762939453 | 17.25 | 17.5 | 6600 |
| 89 | 2024-08-19 | 17.5 | 17.8799991607666 | 17.5 | 17.579999923706055 | 16200 |
| 90 | 2024-08-20 | 17.829999923706055 | 18.34000015258789 | 17.639999389648438 | 17.770000457763672 | 29200 |
| 91 | 2024-08-21 | 18.0 | 18.209999084472656 | 17.850000381469727 | 17.860000610351562 | 9400 |
| 92 | 2024-08-22 | 17.56999969482422 | 18.0 | 17.5 | 18.0 | 5300 |
| 93 | 2024-08-23 | 17.649999618530273 | 18.040000915527344 | 17.549999237060547 | 17.670000076293945 | 5600 |
| 94 | 2024-08-26 | 17.65999984741211 | 18.170000076293945 | 17.639999389648438 | 17.649999618530273 | 11500 |
| 95 | 2024-08-27 | 17.989999771118164 | 18.079999923706055 | 17.799999237060547 | 17.8700008392334 | 11600 |
| 96 | 2024-08-28 | 17.780000686645508 | 17.950000762939453 | 17.610000610351562 | 17.850000381469727 | 5700 |
| 97 | 2024-08-29 | 18.25 | 18.25 | 17.559999465942383 | 17.790000915527344 | 15200 |
| 98 | 2024-08-30 | 17.920000076293945 | 18.020000457763672 | 17.600000381469727 | 17.920000076293945 | 9600 |
| 99 | 2024-09-02 | 18.040000915527344 | 18.5 | 17.899999618530273 | 18.280000686645508 | 14600 |
| 100 | 2024-09-03 | 18.6299991607666 | 18.850000381469727 | 17.5 | 17.84000015258789 | 17200 |
| 101 | 2024-09-04 | 18.8700008392334 | 19.100000381469727 | 18.399999618530273 | 18.399999618530273 | 49800 |
| 102 | 2024-09-05 | 18.81999969482422 | 19.5 | 18.350000381469727 | 19.030000686645508 | 43200 |
| 103 | 2024-09-06 | 18.979999542236328 | 19.0 | 18.5 | 18.5 | 22600 |
| 104 | 2024-09-09 | 18.1299991607666 | 19.59000015258789 | 18.1299991607666 | 19.459999084472656 | 10600 |
| 105 | 2024-09-10 | 17.65999984741211 | 18.1299991607666 | 17.600000381469727 | 18.1299991607666 | 11300 |
| 106 | 2024-09-11 | 18.049999237060547 | 18.260000228881836 | 17.770000457763672 | 17.770000457763672 | 11200 |
| 107 | 2024-09-12 | 18.010000228881836 | 18.1200008392334 | 17.739999771118164 | 17.81999969482422 | 5200 |
| 108 | 2024-09-13 | 18.920000076293945 | 19.25 | 18.270000457763672 | 18.270000457763672 | 28400 |
| 109 | 2024-09-16 | 18.8799991607666 | 19.399999618530273 | 18.8799991607666 | 19.15999984741211 | 29900 |
| 110 | 2024-09-17 | 18.889999389648438 | 19.299999237060547 | 18.530000686645508 | 19.209999084472656 | 8500 |
| 111 | 2024-09-18 | 19.81999969482422 | 20.25 | 18.899999618530273 | 18.899999618530273 | 50100 |
| 112 | 2024-09-19 | 19.190000534057617 | 20.299999237060547 | 19.190000534057617 | 19.81999969482422 | 44100 |
| 113 | 2024-09-20 | 18.829999923706055 | 19.790000915527344 | 18.81999969482422 | 19.190000534057617 | 67000 |
| 114 | 2024-09-23 | 19.139999389648438 | 19.280000686645508 | 18.8700008392334 | 19.100000381469727 | 17900 |
| 115 | 2024-09-24 | 19.31999969482422 | 19.670000076293945 | 19.209999084472656 | 19.209999084472656 | 11000 |
| 116 | 2024-09-25 | 20.059999465942383 | 20.09000015258789 | 19.329999923706055 | 19.329999923706055 | 62700 |
| 117 | 2024-09-26 | 20.350000381469727 | 20.510000228881836 | 19.8799991607666 | 20.25 | 30300 |
| 118 | 2024-09-27 | 20.290000915527344 | 20.860000610351562 | 20.030000686645508 | 20.399999618530273 | 12300 |
| 119 | 2024-09-30 | 19.8700008392334 | 20.299999237060547 | 19.56999969482422 | 20.020000457763672 | 9300 |
| 120 | 2024-10-01 | 19.90999984741211 | 20.0 | 19.610000610351562 | 19.84000015258789 | 6900 |
| 121 | 2024-10-02 | 20.239999771118164 | 20.299999237060547 | 19.889999389648438 | 20.0 | 10300 |
| 122 | 2024-10-03 | 19.469999313354492 | 20.25 | 19.469999313354492 | 20.239999771118164 | 7500 |
| 123 | 2024-10-04 | 19.690000534057617 | 19.690000534057617 | 19.40999984741211 | 19.469999313354492 | 24200 |
| 124 | 2024-10-07 | 19.700000762939453 | 20.059999465942383 | 19.600000381469727 | 19.8700008392334 | 41800 |
| 125 | 2024-10-08 | 19.290000915527344 | 19.399999618530273 | 19.209999084472656 | 19.309999465942383 | 7500 |
| 126 | 2024-10-09 | 18.600000381469727 | 19.3700008392334 | 18.579999923706055 | 19.3700008392334 | 9900 |
| 127 | 2024-10-10 | 18.270000457763672 | 19.75 | 18.239999771118164 | 18.8700008392334 | 8700 |
| 128 | 2024-10-11 | 18.360000610351562 | 18.709999084472656 | 18.31999969482422 | 18.469999313354492 | 11600 |
| 129 | 2024-10-14 | 18.270000457763672 | 18.360000610351562 | 17.940000534057617 | 18.360000610351562 | 24400 |
| 130 | 2024-10-15 | 18.43000030517578 | 18.43000030517578 | 18.040000915527344 | 18.280000686645508 | 191400 |
| 131 | 2024-10-16 | 18.309999465942383 | 18.389999389648438 | 18.040000915527344 | 18.040000915527344 | 3200 |
| 132 | 2024-10-17 | 18.100000381469727 | 18.139999389648438 | 17.729999542236328 | 18.049999237060547 | 15100 |
| 133 | 2024-10-18 | 17.90999984741211 | 18.049999237060547 | 17.809999465942383 | 17.809999465942383 | 7100 |
| 134 | 2024-10-21 | 18.059999465942383 | 18.110000610351562 | 17.559999465942383 | 17.809999465942383 | 18400 |
| 135 | 2024-10-22 | 17.510000228881836 | 17.780000686645508 | 17.510000228881836 | 17.559999465942383 | 16300 |
| 136 | 2024-10-23 | 17.290000915527344 | 17.510000228881836 | 17.200000762939453 | 17.5 | 7400 |
| 137 | 2024-10-24 | 17.040000915527344 | 17.899999618530273 | 17.010000228881836 | 17.049999237060547 | 17500 |
| 138 | 2024-10-25 | 17.020000457763672 | 17.399999618530273 | 17.010000228881836 | 17.100000381469727 | 21000 |
| 139 | 2024-10-28 | 17.34000015258789 | 17.649999618530273 | 17.229999542236328 | 17.229999542236328 | 21200 |
| 140 | 2024-10-29 | 17.290000915527344 | 17.5 | 17.06999969482422 | 17.5 | 10200 |
| 141 | 2024-10-30 | 17.149999618530273 | 17.450000762939453 | 17.149999618530273 | 17.31999969482422 | 35200 |
| 142 | 2024-10-31 | 17.049999237060547 | 17.270000457763672 | 17.020000457763672 | 17.270000457763672 | 11500 |
| 143 | 2024-11-01 | 17.06999969482422 | 17.100000381469727 | 16.649999618530273 | 17.040000915527344 | 16800 |
| 144 | 2024-11-04 | 16.84000015258789 | 17.559999465942383 | 16.719999313354492 | 17.559999465942383 | 10200 |
| 145 | 2024-11-05 | 16.950000762939453 | 17.190000534057617 | 16.739999771118164 | 16.799999237060547 | 12900 |
| 146 | 2024-11-06 | 16.969999313354492 | 17.149999618530273 | 16.8700008392334 | 16.8799991607666 | 18400 |
| 147 | 2024-11-07 | 16.100000381469727 | 17.639999389648438 | 16.100000381469727 | 17.09000015258789 | 21500 |
| 148 | 2024-11-08 | 15.789999961853027 | 16.350000381469727 | 15.65999984741211 | 16.350000381469727 | 29700 |
| 149 | 2024-11-11 | 16.209999084472656 | 16.209999084472656 | 15.65999984741211 | 16.149999618530273 | 26300 |
| 150 | 2024-11-12 | 15.6899995803833 | 15.979999542236328 | 15.5600004196167 | 15.979999542236328 | 26800 |
| 151 | 2024-11-13 | 15.350000381469727 | 15.619999885559082 | 15.1899995803833 | 15.600000381469727 | 35300 |
| 152 | 2024-11-14 | 15.199999809265137 | 15.529999732971191 | 15.199999809265137 | 15.279999732971191 | 21600 |
| 153 | 2024-11-18 | 14.949999809265137 | 15.319999694824219 | 14.5 | 15.210000038146973 | 16700 |
| 154 | 2024-11-19 | 15.119999885559082 | 15.199999809265137 | 14.800000190734863 | 14.890000343322754 | 17700 |
| 155 | 2024-11-21 | 14.739999771118164 | 15.130000114440918 | 14.729999542236328 | 15.130000114440918 | 10800 |
| 156 | 2024-11-22 | 15.510000228881836 | 15.510000228881836 | 14.640000343322754 | 14.75 | 19000 |
| 157 | 2024-11-25 | 15.319999694824219 | 15.869999885559082 | 15.100000381469727 | 15.510000228881836 | 152000 |
| 158 | 2024-11-26 | 15.199999809265137 | 15.699999809265137 | 15.199999809265137 | 15.399999618530273 | 33700 |
| 159 | 2024-11-27 | 14.850000381469727 | 15.40999984741211 | 14.789999961853027 | 15.359999656677246 | 33300 |
| 160 | 2024-11-28 | 14.40999984741211 | 15.0 | 14.40999984741211 | 14.859999656677246 | 86800 |
| 161 | 2024-11-29 | 15.260000228881836 | 15.350000381469727 | 14.25 | 14.300000190734863 | 13400 |
| 162 | 2024-12-02 | 15.5 | 15.5 | 14.989999771118164 | 14.989999771118164 | 10100 |
| 163 | 2024-12-03 | 15.399999618530273 | 15.550000190734863 | 15.3100004196167 | 15.470000267028809 | 10200 |
| 164 | 2024-12-04 | 15.300000190734863 | 15.449999809265137 | 15.149999618530273 | 15.3100004196167 | 8900 |
| 165 | 2024-12-05 | 15.239999771118164 | 15.600000381469727 | 14.869999885559082 | 14.869999885559082 | 22700 |
| 166 | 2024-12-06 | 15.0 | 15.239999771118164 | 14.510000228881836 | 15.239999771118164 | 10100 |
| 167 | 2024-12-09 | 15.0 | 15.09000015258789 | 14.579999923706055 | 15.09000015258789 | 22700 |
| 168 | 2024-12-10 | 15.119999885559082 | 15.119999885559082 | 14.84000015258789 | 14.890000343322754 | 29300 |
| 169 | 2024-12-11 | 15.100000381469727 | 15.460000038146973 | 14.859999656677246 | 15.119999885559082 | 29700 |
| 170 | 2024-12-12 | 14.569999694824219 | 15.0 | 14.300000190734863 | 15.0 | 17700 |
| 171 | 2024-12-13 | 13.279999732971191 | 14.430000305175781 | 13.260000228881836 | 14.289999961853027 | 48900 |
| 172 | 2024-12-16 | 13.0 | 13.3100004196167 | 12.960000038146973 | 13.199999809265137 | 21900 |
| 173 | 2024-12-17 | 13.5 | 13.640000343322754 | 12.989999771118164 | 12.989999771118164 | 27200 |
| 174 | 2024-12-18 | 12.800000190734863 | 13.649999618530273 | 12.800000190734863 | 13.5 | 16300 |
| 175 | 2024-12-19 | 13.0 | 13.399999618530273 | 12.800000190734863 | 12.800000190734863 | 11700 |
| 176 | 2024-12-20 | 12.800000190734863 | 13.0 | 12.550000190734863 | 12.9399995803833 | 15100 |
| 177 | 2024-12-23 | 12.529999732971191 | 12.800000190734863 | 12.329999923706055 | 12.800000190734863 | 13200 |
| 178 | 2024-12-26 | 12.399999618530273 | 12.479999542236328 | 12.100000381469727 | 12.479999542236328 | 7200 |
| 179 | 2024-12-27 | 12.350000381469727 | 12.399999618530273 | 12.149999618530273 | 12.399999618530273 | 55500 |
| 180 | 2024-12-30 | 12.100000381469727 | 12.579999923706055 | 12.010000228881836 | 12.579999923706055 | 8700 |
| 181 | 2025-01-02 | 12.420000076293945 | 12.75 | 12.029999732971191 | 12.239999771118164 | 9600 |
| 182 | 2025-01-03 | 12.079999923706055 | 12.520000457763672 | 11.890000343322754 | 12.399999618530273 | 16100 |
| 183 | 2025-01-06 | 12.220000267028809 | 12.649999618530273 | 12.079999923706055 | 12.079999923706055 | 6200 |
| 184 | 2025-01-07 | 12.119999885559082 | 12.569999694824219 | 12.010000228881836 | 12.510000228881836 | 12200 |
| 185 | 2025-01-08 | 11.829999923706055 | 12.229999542236328 | 11.800000190734863 | 12.229999542236328 | 9800 |
| 186 | 2025-01-09 | 11.34000015258789 | 11.899999618530273 | 11.34000015258789 | 11.899999618530273 | 18300 |
| 187 | 2025-01-10 | 11.5 | 11.729999542236328 | 11.5 | 11.59000015258789 | 13300 |
| 188 | 2025-01-13 | 11.5600004196167 | 11.6899995803833 | 11.300000190734863 | 11.600000381469727 | 6600 |
| 189 | 2025-01-14 | 11.699999809265137 | 11.75 | 11.399999618530273 | 11.6899995803833 | 4200 |
| 190 | 2025-01-15 | 12.680000305175781 | 12.680000305175781 | 11.760000228881836 | 11.800000190734863 | 11200 |
| 191 | 2025-01-16 | 12.40999984741211 | 12.640000343322754 | 12.289999961853027 | 12.420000076293945 | 3500 |
| 192 | 2025-01-17 | 12.6899995803833 | 12.859999656677246 | 12.460000038146973 | 12.460000038146973 | 10600 |
| 193 | 2025-01-20 | 13.979999542236328 | 14.149999618530273 | 12.890000343322754 | 12.890000343322754 | 9000 |
| 194 | 2025-01-21 | 14.199999809265137 | 14.569999694824219 | 13.800000190734863 | 14.130000114440918 | 19700 |
| 195 | 2025-01-22 | 14.100000381469727 | 14.449999809265137 | 13.829999923706055 | 14.359999656677246 | 7700 |
| 196 | 2025-01-23 | 14.380000114440918 | 14.640000343322754 | 14.380000114440918 | 14.40999984741211 | 2900 |
| 197 | 2025-01-24 | 14.289999961853027 | 14.550000190734863 | 14.25 | 14.4399995803833 | 8600 |
| 198 | 2025-01-27 | 14.850000381469727 | 14.989999771118164 | 14.430000305175781 | 14.670000076293945 | 17900 |
| 199 | 2025-01-28 | 14.40999984741211 | 14.880000114440918 | 14.40999984741211 | 14.850000381469727 | 8400 |
| 200 | 2025-01-29 | 13.869999885559082 | 14.40999984741211 | 13.869999885559082 | 14.40999984741211 | 20100 |
| 201 | 2025-01-30 | 13.680000305175781 | 14.1899995803833 | 13.680000305175781 | 13.970000267028809 | 25000 |
| 202 | 2025-01-31 | 13.279999732971191 | 13.800000190734863 | 13.279999732971191 | 13.6899995803833 | 22400 |
| 203 | 2025-02-03 | 13.0600004196167 | 13.399999618530273 | 13.0600004196167 | 13.289999961853027 | 9900 |
| 204 | 2025-02-04 | 13.180000305175781 | 13.75 | 12.970000267028809 | 13.0600004196167 | 34700 |
| 205 | 2025-02-05 | 13.079999923706055 | 13.220000267028809 | 13.029999732971191 | 13.029999732971191 | 2000 |
| 206 | 2025-02-06 | 13.170000076293945 | 13.279999732971191 | 12.859999656677246 | 13.25 | 24500 |
| 207 | 2025-02-07 | 13.279999732971191 | 13.5 | 13.09000015258789 | 13.09000015258789 | 47800 |
| 208 | 2025-02-10 | 13.300000190734863 | 13.829999923706055 | 13.279999732971191 | 13.4399995803833 | 11800 |
| 209 | 2025-02-11 | 13.069999694824219 | 13.550000190734863 | 13.069999694824219 | 13.300000190734863 | 8100 |
| 210 | 2025-02-12 | 12.5600004196167 | 13.0 | 12.329999923706055 | 13.0 | 14900 |
| 211 | 2025-02-13 | 12.970000267028809 | 12.979999542236328 | 12.550000190734863 | 12.550000190734863 | 8300 |
| 212 | 2025-02-14 | 12.899999618530273 | 13.300000190734863 | 12.899999618530273 | 12.970000267028809 | 6000 |
| 213 | 2025-02-17 | 13.149999618530273 | 13.489999771118164 | 12.90999984741211 | 12.90999984741211 | 16900 |
| 214 | 2025-02-18 | 13.050000190734863 | 13.319999694824219 | 13.050000190734863 | 13.229999542236328 | 5300 |
| 215 | 2025-02-19 | 13.0 | 13.289999961853027 | 12.819999694824219 | 12.989999771118164 | 10000 |
| 216 | 2025-02-20 | 12.819999694824219 | 12.989999771118164 | 12.8100004196167 | 12.8100004196167 | 5200 |
| 217 | 2025-02-21 | 12.819999694824219 | 13.149999618530273 | 12.510000228881836 | 12.619999885559082 | 8600 |
| 218 | 2025-02-24 | 12.600000381469727 | 12.829999923706055 | 12.5600004196167 | 12.829999923706055 | 31800 |
| 219 | 2025-02-25 | 12.350000381469727 | 12.640000343322754 | 12.300000190734863 | 12.600000381469727 | 5000 |
| 220 | 2025-02-26 | 12.069999694824219 | 12.4399995803833 | 12.050000190734863 | 12.4399995803833 | 36800 |
| 221 | 2025-02-27 | 11.670000076293945 | 12.0600004196167 | 11.390000343322754 | 11.989999771118164 | 50600 |
| 222 | 2025-02-28 | 10.859999656677246 | 11.65999984741211 | 10.75 | 11.65999984741211 | 97400 |
| 223 | 2025-03-05 | 10.8100004196167 | 11.0 | 10.680000305175781 | 10.880000114440918 | 26100 |
| 224 | 2025-03-06 | 10.579999923706055 | 10.920000076293945 | 10.5 | 10.920000076293945 | 18900 |
| 225 | 2025-03-07 | 10.800000190734863 | 11.0 | 10.300000190734863 | 10.579999923706055 | 29300 |
| 226 | 2025-03-10 | 10.869999885559082 | 10.869999885559082 | 10.5 | 10.800000190734863 | 5900 |
| 227 | 2025-03-11 | 10.760000228881836 | 11.020000457763672 | 10.649999618530273 | 10.90999984741211 | 7800 |
| 228 | 2025-03-12 | 10.470000267028809 | 10.770000457763672 | 10.399999618530273 | 10.739999771118164 | 7000 |
| 229 | 2025-03-13 | 10.789999961853027 | 10.800000190734863 | 10.260000228881836 | 10.470000267028809 | 14900 |
| 230 | 2025-03-14 | 11.1899995803833 | 11.359999656677246 | 10.789999961853027 | 10.800000190734863 | 19500 |
| 231 | 2025-03-17 | 11.399999618530273 | 11.649999618530273 | 11.029999732971191 | 11.029999732971191 | 23600 |
| 232 | 2025-03-18 | 11.270000457763672 | 11.579999923706055 | 11.210000038146973 | 11.5 | 12100 |
| 233 | 2025-03-19 | 11.260000228881836 | 11.4399995803833 | 11.239999771118164 | 11.279999732971191 | 12700 |
| 234 | 2025-03-20 | 11.119999885559082 | 11.390000343322754 | 11.109999656677246 | 11.279999732971191 | 14900 |
| 235 | 2025-03-21 | 10.789999961853027 | 11.229999542236328 | 10.789999961853027 | 11.130000114440918 | 15800 |
| 236 | 2025-03-24 | 10.9399995803833 | 11.079999923706055 | 10.800000190734863 | 11.0 | 11700 |
| 237 | 2025-03-25 | 10.510000228881836 | 11.029999732971191 | 10.510000228881836 | 10.9399995803833 | 10800 |
| 238 | 2025-03-26 | 11.75 | 12.489999771118164 | 10.739999771118164 | 10.739999771118164 | 57200 |
| 239 | 2025-03-27 | 11.699999809265137 | 12.3100004196167 | 11.470000267028809 | 11.699999809265137 | 41200 |
| 240 | 2025-03-28 | 11.800000190734863 | 12.149999618530273 | 11.670000076293945 | 11.710000038146973 | 17100 |
| 241 | 2025-03-31 | 11.3100004196167 | 11.699999809265137 | 11.3100004196167 | 11.699999809265137 | 9400 |
| 242 | 2025-04-01 | 11.0 | 11.289999961853027 | 10.989999771118164 | 11.210000038146973 | 17600 |
| 243 | 2025-04-02 | 11.289999961853027 | 11.390000343322754 | 10.869999885559082 | 11.0 | 24900 |
| 244 | 2025-04-03 | 10.779999732971191 | 11.140000343322754 | 10.770000457763672 | 11.020000457763672 | 16100 |
| 245 | 2025-04-04 | 10.350000381469727 | 10.670000076293945 | 10.25 | 10.670000076293945 | 26800 |
| 246 | 2025-04-07 | 10.0 | 10.420000076293945 | 9.800000190734863 | 10.170000076293945 | 39800 |
| 247 | 2025-04-08 | 9.399999618530273 | 10.5 | 9.239999771118164 | 10.0 | 46900 |
| 248 | 2025-04-09 | 10.029999732971191 | 10.319999694824219 | 9.119999885559082 | 9.5 | 59400 |
| 249 | 2025-04-10 | 10.399999618530273 | 10.550000190734863 | 9.869999885559082 | 10.220000267028809 | 12100 |
| 250 | 2025-04-11 | 10.430000305175781 | 10.640000343322754 | 10.079999923706055 | 10.390000343322754 | 6700 |