ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 22.920000076293945 | 23.149999618530273 | 22.719999313354492 | 22.969999313354492 | 2135400 |
| 3 | 2024-04-17 | 22.440000534057617 | 23.139999389648438 | 22.440000534057617 | 23.010000228881836 | 2208700 |
| 4 | 2024-04-18 | 22.40999984741211 | 22.56999969482422 | 21.950000762939453 | 22.399999618530273 | 2299000 |
| 5 | 2024-04-19 | 22.299999237060547 | 22.649999618530273 | 22.15999984741211 | 22.559999465942383 | 1940900 |
| 6 | 2024-04-22 | 22.530000686645508 | 22.719999313354492 | 21.770000457763672 | 22.200000762939453 | 1970700 |
| 7 | 2024-04-23 | 22.559999465942383 | 22.850000381469727 | 22.139999389648438 | 22.299999237060547 | 1837600 |
| 8 | 2024-04-24 | 22.540000915527344 | 22.90999984741211 | 22.40999984741211 | 22.549999237060547 | 1805100 |
| 9 | 2024-04-25 | 22.389999389648438 | 22.75 | 22.209999084472656 | 22.549999237060547 | 2807900 |
| 10 | 2024-04-26 | 22.809999465942383 | 23.059999465942383 | 22.43000030517578 | 22.549999237060547 | 2547200 |
| 11 | 2024-04-29 | 22.3799991607666 | 23.450000762939453 | 22.3799991607666 | 22.700000762939453 | 2775200 |
| 12 | 2024-04-30 | 21.280000686645508 | 22.329999923706055 | 21.020000457763672 | 22.25 | 5742100 |
| 13 | 2024-05-02 | 22.059999465942383 | 22.18000030517578 | 21.31999969482422 | 21.43000030517578 | 3436500 |
| 14 | 2024-05-03 | 23.049999237060547 | 23.049999237060547 | 22.15999984741211 | 22.280000686645508 | 3678100 |
| 15 | 2024-05-06 | 19.700000762939453 | 20.18000030517578 | 19.299999237060547 | 19.790000915527344 | 16646000 |
| 16 | 2024-05-07 | 20.049999237060547 | 20.579999923706055 | 19.770000457763672 | 19.780000686645508 | 6330100 |
| 17 | 2024-05-08 | 19.709999084472656 | 20.1299991607666 | 19.709999084472656 | 19.979999542236328 | 2554300 |
| 18 | 2024-05-09 | 19.280000686645508 | 19.670000076293945 | 18.889999389648438 | 19.65999984741211 | 3396000 |
| 19 | 2024-05-10 | 19.059999465942383 | 19.559999465942383 | 19.059999465942383 | 19.34000015258789 | 1229300 |
| 20 | 2024-05-13 | 19.030000686645508 | 19.350000381469727 | 18.920000076293945 | 19.020000457763672 | 2036500 |
| 21 | 2024-05-14 | 19.5 | 19.6299991607666 | 18.809999465942383 | 18.920000076293945 | 3210300 |
| 22 | 2024-05-15 | 19.25 | 19.760000228881836 | 19.25 | 19.450000762939453 | 2005900 |
| 23 | 2024-05-16 | 19.350000381469727 | 19.6200008392334 | 19.260000228881836 | 19.3799991607666 | 1223100 |
| 24 | 2024-05-17 | 19.190000534057617 | 19.639999389648438 | 19.190000534057617 | 19.350000381469727 | 1423600 |
| 25 | 2024-05-20 | 19.809999465942383 | 20.549999237060547 | 19.670000076293945 | 19.959999084472656 | 6194900 |
| 26 | 2024-05-21 | 20.100000381469727 | 20.219999313354492 | 19.700000762939453 | 19.729999542236328 | 1895700 |
| 27 | 2024-05-22 | 19.90999984741211 | 20.350000381469727 | 19.90999984741211 | 19.979999542236328 | 1886400 |
| 28 | 2024-05-23 | 19.309999465942383 | 20.139999389648438 | 19.280000686645508 | 19.920000076293945 | 2191700 |
| 29 | 2024-05-24 | 19.200000762939453 | 19.649999618530273 | 19.100000381469727 | 19.299999237060547 | 1281000 |
| 30 | 2024-05-27 | 19.149999618530273 | 19.56999969482422 | 19.09000015258789 | 19.229999542236328 | 788100 |
| 31 | 2024-05-28 | 19.309999465942383 | 19.600000381469727 | 19.1299991607666 | 19.309999465942383 | 2617000 |
| 32 | 2024-05-29 | 19.31999969482422 | 19.40999984741211 | 19.079999923706055 | 19.139999389648438 | 1046200 |
| 33 | 2024-05-31 | 18.899999618530273 | 19.459999084472656 | 18.829999923706055 | 19.229999542236328 | 1472200 |
| 34 | 2024-06-03 | 18.6299991607666 | 19.190000534057617 | 18.40999984741211 | 19.020000457763672 | 3113100 |
| 35 | 2024-06-04 | 18.600000381469727 | 18.739999771118164 | 18.40999984741211 | 18.690000534057617 | 1190800 |
| 36 | 2024-06-05 | 18.670000076293945 | 19.079999923706055 | 18.459999084472656 | 18.6200008392334 | 3605000 |
| 37 | 2024-06-06 | 17.899999618530273 | 18.809999465942383 | 17.75 | 18.670000076293945 | 4692800 |
| 38 | 2024-06-07 | 17.6299991607666 | 17.81999969482422 | 17.399999618530273 | 17.790000915527344 | 2150700 |
| 39 | 2024-06-10 | 17.979999542236328 | 18.360000610351562 | 17.600000381469727 | 17.729999542236328 | 2422200 |
| 40 | 2024-06-11 | 18.299999237060547 | 18.479999542236328 | 18.059999465942383 | 18.059999465942383 | 1932600 |
| 41 | 2024-06-12 | 17.889999389648438 | 18.440000534057617 | 17.65999984741211 | 18.389999389648438 | 2230200 |
| 42 | 2024-06-13 | 18.3700008392334 | 18.530000686645508 | 17.719999313354492 | 17.809999465942383 | 2065900 |
| 43 | 2024-06-14 | 18.40999984741211 | 18.799999237060547 | 18.209999084472656 | 18.399999618530273 | 1736400 |
| 44 | 2024-06-17 | 17.469999313354492 | 18.280000686645508 | 17.43000030517578 | 18.280000686645508 | 3871100 |
| 45 | 2024-06-18 | 17.59000015258789 | 17.670000076293945 | 17.270000457763672 | 17.5 | 2588200 |
| 46 | 2024-06-19 | 17.75 | 17.8700008392334 | 17.399999618530273 | 17.59000015258789 | 1065800 |
| 47 | 2024-06-20 | 17.950000762939453 | 18.18000030517578 | 17.760000228881836 | 17.8700008392334 | 2605200 |
| 48 | 2024-06-21 | 17.950000762939453 | 18.200000762939453 | 17.40999984741211 | 17.899999618530273 | 4694500 |
| 49 | 2024-06-24 | 17.989999771118164 | 18.190000534057617 | 17.709999084472656 | 18.049999237060547 | 2311900 |
| 50 | 2024-06-25 | 18.010000228881836 | 18.06999969482422 | 17.719999313354492 | 18.06999969482422 | 2116000 |
| 51 | 2024-06-26 | 17.850000381469727 | 18.059999465942383 | 17.700000762939453 | 17.889999389648438 | 2730300 |
| 52 | 2024-06-27 | 18.440000534057617 | 18.479999542236328 | 17.719999313354492 | 17.90999984741211 | 2481200 |
| 53 | 2024-06-28 | 17.860000610351562 | 18.43000030517578 | 17.860000610351562 | 18.399999618530273 | 1990500 |
| 54 | 2024-07-01 | 17.6200008392334 | 18.149999618530273 | 17.600000381469727 | 17.8799991607666 | 2423900 |
| 55 | 2024-07-02 | 17.6200008392334 | 17.719999313354492 | 17.360000610351562 | 17.65999984741211 | 2565800 |
| 56 | 2024-07-03 | 18.229999542236328 | 18.690000534057617 | 17.670000076293945 | 17.68000030517578 | 3175200 |
| 57 | 2024-07-04 | 18.25 | 18.56999969482422 | 18.239999771118164 | 18.479999542236328 | 1143400 |
| 58 | 2024-07-05 | 18.309999465942383 | 18.420000076293945 | 18.010000228881836 | 18.31999969482422 | 2104500 |
| 59 | 2024-07-08 | 18.549999237060547 | 18.549999237060547 | 18.06999969482422 | 18.329999923706055 | 2148300 |
| 60 | 2024-07-09 | 18.440000534057617 | 18.639999389648438 | 18.309999465942383 | 18.530000686645508 | 1536100 |
| 61 | 2024-07-10 | 18.65999984741211 | 18.760000228881836 | 18.40999984741211 | 18.56999969482422 | 2158500 |
| 62 | 2024-07-11 | 19.270000457763672 | 19.43000030517578 | 18.780000686645508 | 18.780000686645508 | 3686300 |
| 63 | 2024-07-12 | 19.399999618530273 | 19.59000015258789 | 19.260000228881836 | 19.350000381469727 | 1557600 |
| 64 | 2024-07-15 | 19.530000686645508 | 19.579999923706055 | 19.260000228881836 | 19.399999618530273 | 1686000 |
| 65 | 2024-07-16 | 19.489999771118164 | 19.84000015258789 | 19.440000534057617 | 19.530000686645508 | 1859300 |
| 66 | 2024-07-17 | 19.170000076293945 | 19.639999389648438 | 19.06999969482422 | 19.450000762939453 | 1231400 |
| 67 | 2024-07-18 | 18.40999984741211 | 19.15999984741211 | 18.219999313354492 | 19.149999618530273 | 2420400 |
| 68 | 2024-07-19 | 18.31999969482422 | 18.59000015258789 | 17.920000076293945 | 18.520000457763672 | 2106800 |
| 69 | 2024-07-22 | 18.780000686645508 | 18.979999542236328 | 18.239999771118164 | 18.280000686645508 | 1538100 |
| 70 | 2024-07-23 | 18.18000030517578 | 18.8700008392334 | 18.1200008392334 | 18.8700008392334 | 1617500 |
| 71 | 2024-07-24 | 17.780000686645508 | 18.299999237060547 | 17.709999084472656 | 18.190000534057617 | 1291600 |
| 72 | 2024-07-25 | 17.93000030517578 | 17.969999313354492 | 17.6200008392334 | 17.75 | 1768400 |
| 73 | 2024-07-26 | 18.18000030517578 | 18.709999084472656 | 17.809999465942383 | 18.030000686645508 | 2666200 |
| 74 | 2024-07-29 | 17.889999389648438 | 18.299999237060547 | 17.829999923706055 | 18.139999389648438 | 1257400 |
| 75 | 2024-07-30 | 17.809999465942383 | 18.1200008392334 | 17.809999465942383 | 17.90999984741211 | 919800 |
| 76 | 2024-07-31 | 17.549999237060547 | 18.030000686645508 | 17.5 | 17.850000381469727 | 1512100 |
| 77 | 2024-08-01 | 17.190000534057617 | 17.799999237060547 | 17.030000686645508 | 17.579999923706055 | 3355000 |
| 78 | 2024-08-02 | 16.559999465942383 | 17.469999313354492 | 16.3700008392334 | 17.1299991607666 | 4613500 |
| 79 | 2024-08-05 | 16.110000610351562 | 16.18000030517578 | 15.329999923706055 | 15.9399995803833 | 5961700 |
| 80 | 2024-08-06 | 16.0 | 16.399999618530273 | 15.850000381469727 | 16.200000762939453 | 2256400 |
| 81 | 2024-08-07 | 16.690000534057617 | 16.760000228881836 | 16.110000610351562 | 16.110000610351562 | 2833000 |
| 82 | 2024-08-08 | 17.149999618530273 | 17.75 | 16.399999618530273 | 16.6200008392334 | 4998100 |
| 83 | 2024-08-09 | 17.219999313354492 | 17.34000015258789 | 16.719999313354492 | 17.25 | 2743900 |
| 84 | 2024-08-12 | 16.540000915527344 | 17.520000457763672 | 16.479999542236328 | 17.34000015258789 | 3563600 |
| 85 | 2024-08-13 | 16.559999465942383 | 16.760000228881836 | 16.459999084472656 | 16.6200008392334 | 2577200 |
| 86 | 2024-08-14 | 16.549999237060547 | 16.700000762939453 | 16.389999389648438 | 16.559999465942383 | 2140600 |
| 87 | 2024-08-15 | 16.90999984741211 | 17.079999923706055 | 16.479999542236328 | 16.670000076293945 | 3395400 |
| 88 | 2024-08-16 | 17.149999618530273 | 17.3700008392334 | 16.889999389648438 | 16.90999984741211 | 1837700 |
| 89 | 2024-08-19 | 17.170000076293945 | 17.649999618530273 | 17.1299991607666 | 17.239999771118164 | 2976600 |
| 90 | 2024-08-20 | 17.709999084472656 | 18.209999084472656 | 17.25 | 17.920000076293945 | 4156000 |
| 91 | 2024-08-21 | 17.6200008392334 | 18.09000015258789 | 17.489999771118164 | 17.770000457763672 | 2330100 |
| 92 | 2024-08-22 | 17.139999389648438 | 17.739999771118164 | 17.139999389648438 | 17.530000686645508 | 1989900 |
| 93 | 2024-08-23 | 17.489999771118164 | 17.729999542236328 | 17.190000534057617 | 17.209999084472656 | 1878700 |
| 94 | 2024-08-26 | 17.739999771118164 | 18.0 | 17.290000915527344 | 17.610000610351562 | 1600000 |
| 95 | 2024-08-27 | 17.790000915527344 | 18.09000015258789 | 17.739999771118164 | 17.799999237060547 | 1674200 |
| 96 | 2024-08-28 | 17.940000534057617 | 17.959999084472656 | 17.610000610351562 | 17.790000915527344 | 1836900 |
| 97 | 2024-08-29 | 17.739999771118164 | 18.079999923706055 | 17.6299991607666 | 17.809999465942383 | 2176400 |
| 98 | 2024-08-30 | 18.040000915527344 | 18.040000915527344 | 17.579999923706055 | 17.809999465942383 | 5874400 |
| 99 | 2024-09-02 | 18.09000015258789 | 18.56999969482422 | 17.899999618530273 | 18.049999237060547 | 2409000 |
| 100 | 2024-09-03 | 18.520000457763672 | 18.90999984741211 | 17.959999084472656 | 18.670000076293945 | 5104800 |
| 101 | 2024-09-04 | 18.780000686645508 | 19.18000030517578 | 18.610000610351562 | 18.610000610351562 | 3019200 |
| 102 | 2024-09-05 | 18.350000381469727 | 18.860000610351562 | 18.079999923706055 | 18.700000762939453 | 3041700 |
| 103 | 2024-09-06 | 18.899999618530273 | 18.899999618530273 | 18.239999771118164 | 18.239999771118164 | 4214300 |
| 104 | 2024-09-09 | 18.110000610351562 | 18.899999618530273 | 18.09000015258789 | 18.899999618530273 | 3342900 |
| 105 | 2024-09-10 | 17.610000610351562 | 18.09000015258789 | 17.309999465942383 | 18.040000915527344 | 4841300 |
| 106 | 2024-09-11 | 18.06999969482422 | 18.200000762939453 | 17.600000381469727 | 17.799999237060547 | 2278700 |
| 107 | 2024-09-12 | 17.979999542236328 | 18.1200008392334 | 17.68000030517578 | 17.950000762939453 | 1468800 |
| 108 | 2024-09-13 | 19.3799991607666 | 19.459999084472656 | 18.030000686645508 | 18.06999969482422 | 6012500 |
| 109 | 2024-09-16 | 19.25 | 19.75 | 19.25 | 19.549999237060547 | 2943800 |
| 110 | 2024-09-17 | 18.889999389648438 | 19.350000381469727 | 18.760000228881836 | 19.200000762939453 | 2195000 |
| 111 | 2024-09-18 | 19.790000915527344 | 20.59000015258789 | 19.600000381469727 | 19.670000076293945 | 10711700 |
| 112 | 2024-09-19 | 19.100000381469727 | 20.520000457763672 | 19.100000381469727 | 20.479999542236328 | 5166400 |
| 113 | 2024-09-20 | 18.700000762939453 | 19.229999542236328 | 18.549999237060547 | 19.229999542236328 | 6133700 |
| 114 | 2024-09-23 | 18.75 | 19.170000076293945 | 18.450000762939453 | 18.59000015258789 | 2613100 |
| 115 | 2024-09-24 | 19.219999313354492 | 19.360000610351562 | 18.8700008392334 | 18.8799991607666 | 2702800 |
| 116 | 2024-09-25 | 20.06999969482422 | 20.200000762939453 | 19.15999984741211 | 19.350000381469727 | 4117300 |
| 117 | 2024-09-26 | 20.489999771118164 | 20.600000381469727 | 19.920000076293945 | 20.600000381469727 | 3258200 |
| 118 | 2024-09-27 | 20.309999465942383 | 20.979999542236328 | 20.290000915527344 | 20.329999923706055 | 2659700 |
| 119 | 2024-09-30 | 19.93000030517578 | 20.3700008392334 | 19.889999389648438 | 20.270000457763672 | 1500500 |
| 120 | 2024-10-01 | 20.040000915527344 | 20.149999618530273 | 19.75 | 19.959999084472656 | 1943900 |
| 121 | 2024-10-02 | 20.280000686645508 | 20.639999389648438 | 20.100000381469727 | 20.18000030517578 | 2838600 |
| 122 | 2024-10-03 | 19.81999969482422 | 20.530000686645508 | 19.6299991607666 | 20.329999923706055 | 2440000 |
| 123 | 2024-10-04 | 20.15999984741211 | 20.15999984741211 | 19.649999618530273 | 19.84000015258789 | 1947400 |
| 124 | 2024-10-07 | 20.049999237060547 | 20.6299991607666 | 20.049999237060547 | 20.43000030517578 | 2042400 |
| 125 | 2024-10-08 | 19.3799991607666 | 19.920000076293945 | 19.3799991607666 | 19.709999084472656 | 3356200 |
| 126 | 2024-10-09 | 18.670000076293945 | 19.3700008392334 | 18.670000076293945 | 19.31999969482422 | 2867300 |
| 127 | 2024-10-10 | 18.889999389648438 | 18.940000534057617 | 18.469999313354492 | 18.81999969482422 | 2486200 |
| 128 | 2024-10-11 | 18.899999618530273 | 19.260000228881836 | 18.709999084472656 | 18.979999542236328 | 1656000 |
| 129 | 2024-10-14 | 18.81999969482422 | 18.989999771118164 | 18.56999969482422 | 18.84000015258789 | 1447400 |
| 130 | 2024-10-15 | 18.6200008392334 | 19.059999465942383 | 18.530000686645508 | 18.850000381469727 | 2267000 |
| 131 | 2024-10-16 | 18.600000381469727 | 18.799999237060547 | 18.43000030517578 | 18.670000076293945 | 3040200 |
| 132 | 2024-10-17 | 18.270000457763672 | 18.360000610351562 | 18.030000686645508 | 18.360000610351562 | 2354700 |
| 133 | 2024-10-18 | 18.139999389648438 | 18.6299991607666 | 18.059999465942383 | 18.399999618530273 | 1859200 |
| 134 | 2024-10-21 | 18.110000610351562 | 18.3700008392334 | 18.079999923706055 | 18.209999084472656 | 1859400 |
| 135 | 2024-10-22 | 17.799999237060547 | 18.100000381469727 | 17.75 | 18.06999969482422 | 2600500 |
| 136 | 2024-10-23 | 17.700000762939453 | 17.790000915527344 | 17.510000228881836 | 17.700000762939453 | 2582400 |
| 137 | 2024-10-24 | 17.399999618530273 | 18.350000381469727 | 17.15999984741211 | 18.299999237060547 | 4033700 |
| 138 | 2024-10-25 | 17.329999923706055 | 17.649999618530273 | 17.260000228881836 | 17.43000030517578 | 2222500 |
| 139 | 2024-10-28 | 17.940000534057617 | 18.06999969482422 | 17.329999923706055 | 17.350000381469727 | 3859300 |
| 140 | 2024-10-29 | 17.8799991607666 | 18.059999465942383 | 17.65999984741211 | 18.059999465942383 | 1832000 |
| 141 | 2024-10-30 | 17.68000030517578 | 18.030000686645508 | 17.610000610351562 | 17.989999771118164 | 1660700 |
| 142 | 2024-10-31 | 17.559999465942383 | 17.729999542236328 | 17.40999984741211 | 17.510000228881836 | 2016200 |
| 143 | 2024-11-01 | 17.239999771118164 | 17.670000076293945 | 16.989999771118164 | 17.670000076293945 | 2629200 |
| 144 | 2024-11-04 | 17.059999465942383 | 17.40999984741211 | 16.8799991607666 | 17.350000381469727 | 3037900 |
| 145 | 2024-11-05 | 17.479999542236328 | 17.739999771118164 | 16.8700008392334 | 17.06999969482422 | 2392700 |
| 146 | 2024-11-06 | 17.3799991607666 | 17.68000030517578 | 17.15999984741211 | 17.68000030517578 | 3427100 |
| 147 | 2024-11-07 | 16.360000610351562 | 18.100000381469727 | 16.360000610351562 | 17.68000030517578 | 7598700 |
| 148 | 2024-11-08 | 15.75 | 16.420000076293945 | 15.75 | 16.360000610351562 | 5257400 |
| 149 | 2024-11-11 | 15.75 | 16.040000915527344 | 15.710000038146973 | 15.8100004196167 | 3155300 |
| 150 | 2024-11-12 | 15.300000190734863 | 15.84000015258789 | 15.289999961853027 | 15.779999732971191 | 3760400 |
| 151 | 2024-11-13 | 15.25 | 15.430000305175781 | 15.100000381469727 | 15.260000228881836 | 2812200 |
| 152 | 2024-11-14 | 15.0 | 15.479999542236328 | 15.0 | 15.25 | 2678400 |
| 153 | 2024-11-18 | 14.649999618530273 | 15.020000457763672 | 14.609999656677246 | 14.960000038146973 | 4500300 |
| 154 | 2024-11-19 | 14.569999694824219 | 15.170000076293945 | 14.520000457763672 | 14.6899995803833 | 3484300 |
| 155 | 2024-11-21 | 14.350000381469727 | 14.760000228881836 | 14.300000190734863 | 14.699999809265137 | 3660300 |
| 156 | 2024-11-22 | 15.210000038146973 | 15.229999542236328 | 14.390000343322754 | 14.5 | 4623400 |
| 157 | 2024-11-25 | 15.430000305175781 | 15.739999771118164 | 15.029999732971191 | 15.09000015258789 | 7749300 |
| 158 | 2024-11-26 | 15.100000381469727 | 15.699999809265137 | 15.050000190734863 | 15.699999809265137 | 3879000 |
| 159 | 2024-11-27 | 14.75 | 15.270000457763672 | 14.539999961853027 | 15.170000076293945 | 4822100 |
| 160 | 2024-11-28 | 14.359999656677246 | 14.800000190734863 | 14.15999984741211 | 14.680000305175781 | 2357500 |
| 161 | 2024-11-29 | 15.0 | 15.100000381469727 | 14.050000190734863 | 14.270000457763672 | 5065200 |
| 162 | 2024-12-02 | 15.319999694824219 | 15.399999618530273 | 14.829999923706055 | 15.010000228881836 | 2952400 |
| 163 | 2024-12-03 | 15.350000381469727 | 15.539999961853027 | 15.100000381469727 | 15.319999694824219 | 2761100 |
| 164 | 2024-12-04 | 15.380000114440918 | 15.449999809265137 | 15.229999542236328 | 15.380000114440918 | 1932400 |
| 165 | 2024-12-05 | 15.210000038146973 | 15.630000114440918 | 15.15999984741211 | 15.5 | 2798800 |
| 166 | 2024-12-06 | 14.4399995803833 | 15.220000267028809 | 14.329999923706055 | 15.149999618530273 | 3164100 |
| 167 | 2024-12-09 | 14.710000038146973 | 15.0600004196167 | 14.510000228881836 | 14.539999961853027 | 2963300 |
| 168 | 2024-12-10 | 15.210000038146973 | 15.210000038146973 | 14.710000038146973 | 14.949999809265137 | 2448200 |
| 169 | 2024-12-11 | 15.239999771118164 | 15.529999732971191 | 14.90999984741211 | 15.3100004196167 | 3771600 |
| 170 | 2024-12-12 | 14.40999984741211 | 14.970000267028809 | 14.300000190734863 | 14.9399995803833 | 3867000 |
| 171 | 2024-12-13 | 12.819999694824219 | 14.369999885559082 | 12.819999694824219 | 14.289999961853027 | 10470600 |
| 172 | 2024-12-16 | 12.600000381469727 | 13.109999656677246 | 12.520000457763672 | 12.819999694824219 | 4928300 |
| 173 | 2024-12-17 | 13.079999923706055 | 13.329999923706055 | 12.579999923706055 | 12.65999984741211 | 5325200 |
| 174 | 2024-12-18 | 12.489999771118164 | 13.079999923706055 | 12.359999656677246 | 12.949999809265137 | 3963300 |
| 175 | 2024-12-19 | 12.59000015258789 | 12.869999885559082 | 12.390000343322754 | 12.739999771118164 | 3819100 |
| 176 | 2024-12-20 | 12.1899995803833 | 12.619999885559082 | 12.1899995803833 | 12.539999961853027 | 3891500 |
| 177 | 2024-12-23 | 11.8100004196167 | 12.149999618530273 | 11.8100004196167 | 12.149999618530273 | 3392500 |
| 178 | 2024-12-26 | 11.789999961853027 | 11.899999618530273 | 11.449999809265137 | 11.84000015258789 | 3524400 |
| 179 | 2024-12-27 | 11.550000190734863 | 12.010000228881836 | 11.489999771118164 | 11.890000343322754 | 2983200 |
| 180 | 2024-12-30 | 11.579999923706055 | 11.75 | 11.40999984741211 | 11.529999732971191 | 2656400 |
| 181 | 2025-01-02 | 11.970000267028809 | 12.170000076293945 | 11.449999809265137 | 11.550000190734863 | 3802400 |
| 182 | 2025-01-03 | 11.479999542236328 | 12.069999694824219 | 11.380000114440918 | 11.930000305175781 | 3872700 |
| 183 | 2025-01-06 | 11.869999885559082 | 12.100000381469727 | 11.59000015258789 | 11.600000381469727 | 2767200 |
| 184 | 2025-01-07 | 11.720000267028809 | 12.0600004196167 | 11.640000343322754 | 11.970000267028809 | 2325400 |
| 185 | 2025-01-08 | 11.380000114440918 | 11.609999656677246 | 11.220000267028809 | 11.600000381469727 | 3439900 |
| 186 | 2025-01-09 | 11.029999732971191 | 11.380000114440918 | 11.010000228881836 | 11.369999885559082 | 1900800 |
| 187 | 2025-01-10 | 11.140000343322754 | 11.3100004196167 | 11.0600004196167 | 11.109999656677246 | 2198900 |
| 188 | 2025-01-13 | 11.270000457763672 | 11.40999984741211 | 11.109999656677246 | 11.109999656677246 | 1730500 |
| 189 | 2025-01-14 | 11.630000114440918 | 11.630000114440918 | 11.140000343322754 | 11.3100004196167 | 1890800 |
| 190 | 2025-01-15 | 12.5 | 12.5 | 11.59000015258789 | 11.649999618530273 | 3200900 |
| 191 | 2025-01-16 | 12.289999961853027 | 12.609999656677246 | 12.270000457763672 | 12.449999809265137 | 1821200 |
| 192 | 2025-01-17 | 12.670000076293945 | 12.770000457763672 | 12.359999656677246 | 12.460000038146973 | 2474900 |
| 193 | 2025-01-20 | 13.739999771118164 | 14.199999809265137 | 12.680000305175781 | 12.680000305175781 | 4902600 |
| 194 | 2025-01-21 | 14.229999542236328 | 14.5600004196167 | 13.539999961853027 | 13.609999656677246 | 5560000 |
| 195 | 2025-01-22 | 14.029999732971191 | 14.460000038146973 | 13.890000343322754 | 14.25 | 3016000 |
| 196 | 2025-01-23 | 14.529999732971191 | 14.680000305175781 | 13.979999542236328 | 13.989999771118164 | 3688000 |
| 197 | 2025-01-24 | 14.4399995803833 | 14.729999542236328 | 14.260000228881836 | 14.520000457763672 | 2533800 |
| 198 | 2025-01-27 | 14.890000343322754 | 15.119999885559082 | 14.300000190734863 | 14.300000190734863 | 3094800 |
| 199 | 2025-01-28 | 14.600000381469727 | 15.050000190734863 | 14.539999961853027 | 14.970000267028809 | 2914500 |
| 200 | 2025-01-29 | 14.210000038146973 | 14.720000267028809 | 14.079999923706055 | 14.630000114440918 | 2970400 |
| 201 | 2025-01-30 | 14.029999732971191 | 14.489999771118164 | 13.8100004196167 | 14.229999542236328 | 4494600 |
| 202 | 2025-01-31 | 13.8100004196167 | 14.229999542236328 | 13.539999961853027 | 13.920000076293945 | 4695700 |
| 203 | 2025-02-03 | 13.109999656677246 | 13.8100004196167 | 13.069999694824219 | 13.729999542236328 | 4017000 |
| 204 | 2025-02-04 | 13.619999885559082 | 13.869999885559082 | 12.880000114440918 | 13.029999732971191 | 3357400 |
| 205 | 2025-02-05 | 13.470000267028809 | 13.649999618530273 | 13.350000381469727 | 13.550000190734863 | 1802600 |
| 206 | 2025-02-06 | 13.329999923706055 | 13.649999618530273 | 12.920000076293945 | 13.479999542236328 | 3123900 |
| 207 | 2025-02-07 | 13.15999984741211 | 13.760000228881836 | 13.100000381469727 | 13.3100004196167 | 2980600 |
| 208 | 2025-02-10 | 13.399999618530273 | 13.899999618530273 | 13.25 | 13.25 | 2090300 |
| 209 | 2025-02-11 | 13.15999984741211 | 13.739999771118164 | 13.149999618530273 | 13.399999618530273 | 2502800 |
| 210 | 2025-02-12 | 12.449999809265137 | 12.930000305175781 | 12.220000267028809 | 12.930000305175781 | 5504300 |
| 211 | 2025-02-13 | 13.119999885559082 | 13.220000267028809 | 12.34000015258789 | 12.449999809265137 | 2824100 |
| 212 | 2025-02-14 | 13.25 | 13.399999618530273 | 12.979999542236328 | 13.149999618530273 | 3305900 |
| 213 | 2025-02-17 | 13.430000305175781 | 13.649999618530273 | 13.260000228881836 | 13.260000228881836 | 2022700 |
| 214 | 2025-02-18 | 13.300000190734863 | 13.550000190734863 | 13.180000305175781 | 13.5 | 1348300 |
| 215 | 2025-02-19 | 13.0600004196167 | 13.4399995803833 | 12.989999771118164 | 13.15999984741211 | 1637100 |
| 216 | 2025-02-20 | 13.039999961853027 | 13.229999542236328 | 12.920000076293945 | 13.109999656677246 | 1414800 |
| 217 | 2025-02-21 | 12.850000381469727 | 13.220000267028809 | 12.680000305175781 | 13.039999961853027 | 2225400 |
| 218 | 2025-02-24 | 12.710000038146973 | 12.920000076293945 | 12.59000015258789 | 12.859999656677246 | 1737300 |
| 219 | 2025-02-25 | 12.350000381469727 | 12.800000190734863 | 12.3100004196167 | 12.720000267028809 | 2785000 |
| 220 | 2025-02-26 | 12.069999694824219 | 12.5 | 11.949999809265137 | 12.449999809265137 | 3317400 |
| 221 | 2025-02-27 | 11.8100004196167 | 12.180000305175781 | 11.140000343322754 | 11.720000267028809 | 6292700 |
| 222 | 2025-02-28 | 10.970000267028809 | 11.710000038146973 | 10.90999984741211 | 11.649999618530273 | 6884000 |
| 223 | 2025-03-05 | 10.609999656677246 | 11.010000228881836 | 10.520000457763672 | 10.920000076293945 | 2557600 |
| 224 | 2025-03-06 | 10.59000015258789 | 10.779999732971191 | 10.369999885559082 | 10.609999656677246 | 3196000 |
| 225 | 2025-03-07 | 10.800000190734863 | 10.970000267028809 | 10.329999923706055 | 10.529999732971191 | 2752500 |
| 226 | 2025-03-10 | 10.649999618530273 | 10.84000015258789 | 10.520000457763672 | 10.649999618530273 | 2051300 |
| 227 | 2025-03-11 | 10.6899995803833 | 10.970000267028809 | 10.550000190734863 | 10.619999885559082 | 2532100 |
| 228 | 2025-03-12 | 10.260000228881836 | 10.859999656677246 | 10.260000228881836 | 10.75 | 2974600 |
| 229 | 2025-03-13 | 10.680000305175781 | 10.729999542236328 | 10.170000076293945 | 10.350000381469727 | 2763100 |
| 230 | 2025-03-14 | 11.0600004196167 | 11.350000381469727 | 10.699999809265137 | 10.699999809265137 | 3531100 |
| 231 | 2025-03-17 | 11.380000114440918 | 11.520000457763672 | 10.989999771118164 | 11.029999732971191 | 3568300 |
| 232 | 2025-03-18 | 11.220000267028809 | 11.449999809265137 | 11.079999923706055 | 11.380000114440918 | 1605600 |
| 233 | 2025-03-19 | 11.350000381469727 | 11.4399995803833 | 11.050000190734863 | 11.229999542236328 | 2091300 |
| 234 | 2025-03-20 | 11.0 | 11.350000381469727 | 10.960000038146973 | 11.350000381469727 | 2600100 |
| 235 | 2025-03-21 | 10.920000076293945 | 11.050000190734863 | 10.720000267028809 | 10.960000038146973 | 3939200 |
| 236 | 2025-03-24 | 10.640000343322754 | 10.970000267028809 | 10.579999923706055 | 10.960000038146973 | 2272300 |
| 237 | 2025-03-25 | 10.739999771118164 | 10.899999618530273 | 10.609999656677246 | 10.619999885559082 | 3942900 |
| 238 | 2025-03-26 | 11.779999732971191 | 12.260000228881836 | 10.869999885559082 | 10.899999618530273 | 9315500 |
| 239 | 2025-03-27 | 11.720000267028809 | 11.989999771118164 | 11.380000114440918 | 11.899999618530273 | 4638400 |
| 240 | 2025-03-28 | 11.510000228881836 | 12.1899995803833 | 11.420000076293945 | 11.720000267028809 | 3742100 |
| 241 | 2025-03-31 | 11.0 | 11.40999984741211 | 11.0 | 11.399999618530273 | 2733200 |
| 242 | 2025-04-01 | 10.619999885559082 | 11.050000190734863 | 10.619999885559082 | 11.0 | 3527800 |
| 243 | 2025-04-02 | 10.569999694824219 | 10.729999542236328 | 10.510000228881836 | 10.579999923706055 | 2497300 |
| 244 | 2025-04-03 | 10.4399995803833 | 10.84000015258789 | 10.300000190734863 | 10.5 | 3645900 |
| 245 | 2025-04-04 | 9.760000228881836 | 10.220000267028809 | 9.600000381469727 | 10.210000038146973 | 5614900 |
| 246 | 2025-04-07 | 9.430000305175781 | 10.020000457763672 | 9.220000267028809 | 9.5600004196167 | 5766200 |
| 247 | 2025-04-08 | 8.899999618530273 | 9.869999885559082 | 8.890000343322754 | 9.550000190734863 | 6372300 |
| 248 | 2025-04-09 | 9.779999732971191 | 9.859999656677246 | 8.710000038146973 | 8.8100004196167 | 7407000 |
| 249 | 2025-04-10 | 9.880000114440918 | 10.300000190734863 | 9.569999694824219 | 9.649999618530273 | 6115000 |
| 250 | 2025-04-11 | 10.170000076293945 | 10.239999771118164 | 9.789999961853027 | 9.880000114440918 | 2739500 |