ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.424104690551758 | 11.54187907259707 | 11.297271405262158 | 11.514700634890291 | 2323000 |
| 3 | 2024-04-17 | 11.251975059509277 | 11.641536466892376 | 11.170438870616342 | 11.50564253074179 | 2289500 |
| 4 | 2024-04-18 | 11.179498672485352 | 11.45128568160969 | 11.170438903917553 | 11.251975093053563 | 930200 |
| 5 | 2024-04-19 | 11.233854293823242 | 11.297271802685948 | 11.125139675184732 | 11.179497416497481 | 1247500 |
| 6 | 2024-04-22 | 11.38786792755127 | 11.442225673834587 | 11.206676879918657 | 11.206676879918657 | 776700 |
| 7 | 2024-04-23 | 11.36974811553955 | 11.451284294801116 | 11.306330607232232 | 11.387866786493799 | 613800 |
| 8 | 2024-04-24 | 11.415046691894531 | 11.569059291082617 | 11.279152764617795 | 11.36974871613562 | 1150100 |
| 9 | 2024-04-25 | 11.179498672485352 | 11.442225913041893 | 11.170438903917553 | 11.442225913041893 | 1083400 |
| 10 | 2024-04-26 | 11.179498672485352 | 11.179498672485352 | 11.179498672485352 | 11.179498672485352 | 0 |
| 11 | 2024-04-29 | 11.478462219238281 | 11.478462219238281 | 11.297271197874354 | 11.351628072290062 | 1158600 |
| 12 | 2024-04-30 | 11.415046691894531 | 11.768369002042588 | 11.279152764617795 | 11.478463339564792 | 2465100 |
| 13 | 2024-05-02 | 11.592605590820312 | 11.666150998280251 | 11.344390059825624 | 11.381162763555594 | 880600 |
| 14 | 2024-05-03 | 11.55583381652832 | 11.859208865883684 | 11.473095007298589 | 11.647766021612576 | 1588500 |
| 15 | 2024-05-06 | 11.169719696044922 | 11.427129513553108 | 10.756026536326676 | 11.031822268382328 | 7740800 |
| 16 | 2024-05-07 | 10.342333793640137 | 11.169720146439147 | 10.305561086331968 | 11.16052762715998 | 6069400 |
| 17 | 2024-05-08 | 10.425070762634277 | 10.664093756278215 | 10.066536272168374 | 10.342331966624428 | 6126000 |
| 18 | 2024-05-09 | 10.287175178527832 | 10.3974941866651 | 10.158471130251977 | 10.3974941866651 | 2548600 |
| 19 | 2024-05-10 | 10.241209030151367 | 10.415879170041691 | 10.186049531026242 | 10.27798173732462 | 1820600 |
| 20 | 2024-05-13 | 9.965412139892578 | 10.241207850283372 | 9.86428654926873 | 10.19524175242984 | 3533400 |
| 21 | 2024-05-14 | 9.928640365600586 | 10.094117105928104 | 9.845901557071588 | 9.947026280423431 | 2273200 |
| 22 | 2024-05-15 | 10.397493362426758 | 10.461845381463322 | 9.818322560906175 | 9.836708476317833 | 4406600 |
| 23 | 2024-05-16 | 10.746832847595215 | 10.985855867306732 | 10.397492590146614 | 10.397492590146614 | 4024500 |
| 24 | 2024-05-17 | 10.636514663696289 | 11.013435104849197 | 10.627322145098498 | 10.765219568100145 | 1988000 |
| 25 | 2024-05-20 | 10.599740982055664 | 10.83876397817437 | 10.517002185189162 | 10.654900472210118 | 1273400 |
| 26 | 2024-05-21 | 10.756025314331055 | 10.82037819976218 | 10.535389104445272 | 10.599741113146035 | 1702300 |
| 27 | 2024-05-22 | 10.562970161437988 | 10.76522049237142 | 10.553776765320443 | 10.76522049237142 | 1181700 |
| 28 | 2024-05-23 | 10.388299942016602 | 10.664095686389352 | 10.296367734982184 | 10.664095686389352 | 1357300 |
| 29 | 2024-05-24 | 10.259593963623047 | 10.452650876991456 | 10.213627864872395 | 10.369912074586365 | 1038200 |
| 30 | 2024-05-27 | 10.379104614257812 | 10.41587731488152 | 10.259593118048178 | 10.259593118048178 | 771200 |
| 31 | 2024-05-28 | 10.296366691589355 | 10.553775617778225 | 10.213627888988901 | 10.38829888930773 | 941100 |
| 32 | 2024-05-29 | 10.213628768920898 | 10.241208956650768 | 10.121697440012802 | 10.241208956650768 | 853000 |
| 33 | 2024-05-31 | 10.011378288269043 | 10.259593815162114 | 10.011378288269043 | 10.213627717076612 | 3229300 |
| 34 | 2024-06-03 | 10.517003059387207 | 10.54458324512214 | 10.020571113653956 | 10.020571113653956 | 6990300 |
| 35 | 2024-06-04 | 10.397493362426758 | 10.599742815607529 | 10.360720654872935 | 10.517004004428802 | 1511100 |
| 36 | 2024-06-05 | 10.232014656066895 | 10.443457482918024 | 10.167662643847926 | 10.443457482918024 | 1814600 |
| 37 | 2024-06-06 | 10.204435348510742 | 10.351526163157388 | 10.176855163216688 | 10.277980755834065 | 1097500 |
| 38 | 2024-06-07 | 10.0941162109375 | 10.25040041836196 | 10.075730297744833 | 10.186048407092029 | 1313200 |
| 39 | 2024-06-10 | 10.029764175415039 | 10.130889766286572 | 9.965412164300714 | 10.12169637134727 | 1013200 |
| 40 | 2024-06-11 | 10.204435348510742 | 10.277980755834065 | 9.96541233634474 | 10.066537052231704 | 1714400 |
| 41 | 2024-06-12 | 10.084924697875977 | 10.333140249464336 | 10.02057180346156 | 10.27798162765825 | 1254500 |
| 42 | 2024-06-13 | 10.048151016235352 | 10.186048434102409 | 9.992991523050287 | 10.038957621249441 | 1494900 |
| 43 | 2024-06-14 | 10.112502098083496 | 10.167661586198019 | 9.99299060444396 | 10.066536004109778 | 958800 |
| 44 | 2024-06-17 | 10.058821678161621 | 10.17967639222666 | 9.984449682826845 | 10.086711841350251 | 909600 |
| 45 | 2024-06-18 | 10.133195877075195 | 10.16108604632886 | 9.97515513097501 | 10.040231305982582 | 1261300 |
| 46 | 2024-06-19 | 10.254049301147461 | 10.254049301147461 | 9.984450572392932 | 10.058822574353892 | 1172400 |
| 47 | 2024-06-20 | 10.347014427185059 | 10.50505514811495 | 10.226159706086662 | 10.31912514895748 | 1511100 |
| 48 | 2024-06-21 | 10.216864585876465 | 10.347016048978748 | 10.096009845835267 | 10.319126766379798 | 2022300 |
| 49 | 2024-06-24 | 10.412089347839355 | 10.486461344949454 | 10.198270077793858 | 10.226159355064109 | 1525300 |
| 50 | 2024-06-25 | 10.412089347839355 | 10.514351508803847 | 10.319124794743802 | 10.356310793298851 | 1395200 |
| 51 | 2024-06-26 | 10.384201049804688 | 10.439979609605139 | 10.263346321458078 | 10.412090329704913 | 920500 |
| 52 | 2024-06-27 | 10.588724136352539 | 10.653799416052337 | 10.384200688830644 | 10.44927596853044 | 3003900 |
| 53 | 2024-06-28 | 10.551538467407227 | 10.709579197291806 | 10.505055743338076 | 10.598020304892156 | 1212600 |
| 54 | 2024-07-01 | 10.551538467407227 | 10.635206306830632 | 10.458573019268925 | 10.542241745276552 | 2084800 |
| 55 | 2024-07-02 | 10.560833930969238 | 10.635205932226585 | 10.477166094492866 | 10.477166094492866 | 1122000 |
| 56 | 2024-07-03 | 10.607316017150879 | 10.737467454836558 | 10.560833297507125 | 10.560833297507125 | 782700 |
| 57 | 2024-07-04 | 10.876914978027344 | 10.96058369799884 | 10.625909704697008 | 10.63520553957283 | 976100 |
| 58 | 2024-07-05 | 10.718873977661133 | 10.876914691988018 | 10.653798702320932 | 10.876914691988018 | 768800 |
| 59 | 2024-07-08 | 11.13721752166748 | 11.230182967680358 | 10.867618792131175 | 10.988473517314235 | 2525800 |
| 60 | 2024-07-09 | 11.00706672668457 | 11.155810727869358 | 10.700282002594896 | 11.155810727869358 | 3098000 |
| 61 | 2024-07-10 | 10.876914978027344 | 11.034955696510359 | 10.802542979515826 | 11.02565897505038 | 4233600 |
| 62 | 2024-07-11 | 11.09073543548584 | 11.16510743598763 | 10.867618547396287 | 10.867618547396287 | 1527300 |
| 63 | 2024-07-12 | 10.969881057739258 | 11.118625063416937 | 10.876915610898605 | 11.090735783998424 | 751300 |
| 64 | 2024-07-15 | 11.00706672668457 | 11.044252726980767 | 10.886212004075883 | 10.969880726388373 | 788200 |
| 65 | 2024-07-16 | 11.072142601013184 | 11.211590774561538 | 10.988473874201018 | 11.062845878793114 | 1295600 |
| 66 | 2024-07-17 | 11.127922058105469 | 11.20229406276678 | 11.016364051113502 | 11.081439333546092 | 771900 |
| 67 | 2024-07-18 | 10.96058464050293 | 11.127922094835323 | 10.914101915790127 | 11.127922094835323 | 1240000 |
| 68 | 2024-07-19 | 10.876914978027344 | 11.109327695021877 | 10.811839700975804 | 10.92339769874308 | 710800 |
| 69 | 2024-07-22 | 10.876914978027344 | 11.007066418714578 | 10.867618256567365 | 10.867618256567365 | 460800 |
| 70 | 2024-07-23 | 10.839729309082031 | 10.923398031603098 | 10.821136752179672 | 10.87691530947093 | 565500 |
| 71 | 2024-07-24 | 10.774654388427734 | 10.951287674504028 | 10.737468386801977 | 10.85832311373174 | 993400 |
| 72 | 2024-07-25 | 10.449275970458984 | 10.83043270005819 | 10.439979248618958 | 10.73746814141049 | 1238600 |
| 73 | 2024-07-26 | 10.653799057006836 | 10.69098505652268 | 10.495758337418463 | 10.542241058459307 | 1151400 |
| 74 | 2024-07-29 | 10.560833930969238 | 10.672391932855257 | 10.532944652143781 | 10.653799375833016 | 749400 |
| 75 | 2024-07-30 | 10.607316017150879 | 10.616612738396457 | 10.449275302312602 | 10.579426739998281 | 806400 |
| 76 | 2024-07-31 | 10.635205268859863 | 10.830431981629255 | 10.570129993464777 | 10.598019270550653 | 1606500 |
| 77 | 2024-08-01 | 10.449275970458984 | 10.821136864802353 | 10.449275970458984 | 10.6445026961786 | 1972100 |
| 78 | 2024-08-02 | 10.412089347839355 | 10.588723505913945 | 10.40279262655456 | 10.458572067679203 | 1023200 |
| 79 | 2024-08-05 | 10.412089347839355 | 10.458572067679203 | 10.235456076348907 | 10.244752797633703 | 967500 |
| 80 | 2024-08-06 | 10.393497467041016 | 10.532944749035254 | 10.319125465099528 | 10.477166190871237 | 980800 |
| 81 | 2024-08-07 | 10.579427719116211 | 10.60731699884994 | 10.439979547279133 | 10.467869713597079 | 753700 |
| 82 | 2024-08-08 | 10.690985679626465 | 10.830432964292255 | 10.57942767457699 | 10.607316954193307 | 1006000 |
| 83 | 2024-08-09 | 10.728171348571777 | 10.849026071939745 | 10.60731662520381 | 10.690985348041956 | 846900 |
| 84 | 2024-08-12 | 10.932695388793945 | 10.941992111077575 | 10.737468653758903 | 10.783951378592814 | 1082300 |
| 85 | 2024-08-13 | 11.034956932067871 | 11.100032216405733 | 10.960584925229098 | 10.960584925229098 | 1136300 |
| 86 | 2024-08-14 | 11.490484237670898 | 11.65782167511823 | 11.062844809315385 | 11.072141530636713 | 2374400 |
| 87 | 2024-08-15 | 11.5462646484375 | 11.732194657554002 | 11.444003365069479 | 11.5834506502608 | 1398900 |
| 88 | 2024-08-16 | 11.313851356506348 | 11.620636078039865 | 11.29525791322108 | 11.620636078039865 | 893500 |
| 89 | 2024-08-19 | 11.695008277893066 | 11.769380279136886 | 11.304554828070916 | 11.360334272295876 | 1454300 |
| 90 | 2024-08-20 | 11.536968231201172 | 11.760084248036838 | 11.434706945130886 | 11.704305687120042 | 1454000 |
| 91 | 2024-08-21 | 11.49978256225586 | 11.620637296529882 | 11.490485839638412 | 11.536968566141384 | 634100 |
| 92 | 2024-08-22 | 11.49978256225586 | 11.564857847409462 | 11.388224550599285 | 11.55556201137628 | 664200 |
| 93 | 2024-08-23 | 11.704306602478027 | 11.83445717918539 | 11.434707839404377 | 11.434707839404377 | 896300 |
| 94 | 2024-08-26 | 11.750788688659668 | 11.769381247207829 | 11.611340509919286 | 11.713602684979085 | 996800 |
| 95 | 2024-08-27 | 11.685711860656738 | 11.880938590656015 | 11.611339857474558 | 11.760083863838918 | 1847100 |
| 96 | 2024-08-28 | 11.695008277893066 | 11.695008277893066 | 11.462595552360082 | 11.685711556091542 | 926200 |
| 97 | 2024-08-29 | 11.667119026184082 | 11.769380306485916 | 11.527670858589735 | 11.741491027600723 | 1326100 |
| 98 | 2024-08-30 | 11.676416397094727 | 11.85304968863218 | 11.592747669203844 | 11.667119674754797 | 1815400 |
| 99 | 2024-09-02 | 12.08546257019043 | 12.15053785416911 | 11.74149181881358 | 11.769381099578123 | 1458800 |
| 100 | 2024-09-03 | 11.843751907348633 | 12.410839507201946 | 11.806565907897937 | 12.113350625012218 | 3066800 |
| 101 | 2024-09-04 | 11.946015357971191 | 12.113351930237924 | 11.862346628545696 | 11.862346628545696 | 947300 |
| 102 | 2024-09-05 | 11.946015357971191 | 12.04827664583332 | 11.760084454099312 | 11.992497197354904 | 693800 |
| 103 | 2024-09-06 | 11.778676986694336 | 12.03897899073292 | 11.732194264327113 | 11.946014432582663 | 638300 |
| 104 | 2024-09-09 | 11.676416397094727 | 11.825160408196632 | 11.611340227299463 | 11.815863685856703 | 1191200 |
| 105 | 2024-09-10 | 11.769381523132324 | 11.83445680945292 | 11.620637504922797 | 11.750788964148274 | 1048300 |
| 106 | 2024-09-11 | 11.787975311279297 | 11.880939882069818 | 11.732195859537537 | 11.769381865170608 | 695200 |
| 107 | 2024-09-12 | 11.611340522766113 | 11.825160709104233 | 11.574154519044388 | 11.825160709104233 | 783700 |
| 108 | 2024-09-13 | 11.575905799865723 | 11.7636737614529 | 11.45385640099699 | 11.538352207548288 | 1635700 |
| 109 | 2024-09-16 | 11.55712890625 | 11.669789677888279 | 11.519575315703907 | 11.622847465868608 | 708600 |
| 110 | 2024-09-17 | 11.378748893737793 | 11.528963258748472 | 11.13465010292132 | 11.406913863340236 | 2606700 |
| 111 | 2024-09-18 | 11.35997200012207 | 11.46324414726929 | 11.313029789473989 | 11.322418410673246 | 1535100 |
| 112 | 2024-09-19 | 11.209756851196289 | 11.51957508621474 | 11.153426914173448 | 11.51957508621474 | 1377600 |
| 113 | 2024-09-20 | 11.012600898742676 | 11.219146101893058 | 10.956270958559644 | 11.219146101893058 | 1590300 |
| 114 | 2024-09-23 | 10.806056022644043 | 11.040766183542402 | 10.787278780005034 | 11.040766183542402 | 1005400 |
| 115 | 2024-09-24 | 10.862386703491211 | 11.040766939380667 | 10.806056762414318 | 10.93749388849258 | 1031200 |
| 116 | 2024-09-25 | 10.796667098999023 | 10.937492833455389 | 10.768502131177387 | 10.862385655698903 | 664600 |
| 117 | 2024-09-26 | 10.815444946289062 | 10.909328476063818 | 10.777890459961279 | 10.79666770312517 | 997700 |
| 118 | 2024-09-27 | 10.796667098999023 | 10.946881454511997 | 10.75911351012078 | 10.82483206682066 | 1094800 |
| 119 | 2024-09-30 | 10.862386703491211 | 10.928106161878612 | 10.740337304026916 | 10.862386703491211 | 962800 |
| 120 | 2024-10-01 | 10.730948448181152 | 10.91871639092551 | 10.712171206232629 | 10.862385560428114 | 1685000 |
| 121 | 2024-10-02 | 10.768503189086914 | 10.881163966789561 | 10.712172352561455 | 10.749725945129004 | 1421800 |
| 122 | 2024-10-03 | 10.684006690979004 | 10.796667461395256 | 10.618288132073243 | 10.740336628513022 | 1052100 |
| 123 | 2024-10-04 | 10.618288040161133 | 10.712171567021246 | 10.599510797580187 | 10.684006598498032 | 1240800 |
| 124 | 2024-10-07 | 10.561957359313965 | 10.721560342149234 | 10.515015147536259 | 10.64645316144419 | 1209600 |
| 125 | 2024-10-08 | 10.486849784851074 | 10.65584138276627 | 10.486849784851074 | 10.580734204881335 | 1130400 |
| 126 | 2024-10-09 | 10.421131134033203 | 10.524403278856358 | 10.421131134033203 | 10.477461069264677 | 1124200 |
| 127 | 2024-10-10 | 10.49623966217041 | 10.533793255607494 | 10.430520202144292 | 10.439908824340637 | 1429900 |
| 128 | 2024-10-11 | 10.458685874938965 | 10.524404438399056 | 10.402355038152976 | 10.486850845657822 | 901000 |
| 129 | 2024-10-14 | 10.59012222290039 | 10.608899465563981 | 10.411742894337326 | 10.46807283163168 | 1057000 |
| 130 | 2024-10-15 | 10.646452903747559 | 10.749725050880242 | 10.552568482464613 | 10.580734346058415 | 1054100 |
| 131 | 2024-10-16 | 10.60890007019043 | 10.749725816800515 | 10.590122826456678 | 10.64645366230967 | 1020900 |
| 132 | 2024-10-17 | 10.59951114654541 | 10.637064737595464 | 10.524403964445302 | 10.608899768144981 | 708800 |
| 133 | 2024-10-18 | 10.40235424041748 | 10.674617990749143 | 10.364800650556155 | 10.561957221165166 | 1332300 |
| 134 | 2024-10-21 | 10.430520057678223 | 10.561958080561705 | 10.421132330960194 | 10.421132330960194 | 748300 |
| 135 | 2024-10-22 | 10.411744117736816 | 10.458686334563383 | 10.346025551388614 | 10.458686334563383 | 926400 |
| 136 | 2024-10-23 | 10.449295997619629 | 10.449295997619629 | 10.346023853824613 | 10.41174240938979 | 804400 |
| 137 | 2024-10-24 | 10.421131134033203 | 10.48684969025265 | 10.364800303453553 | 10.458684722636912 | 1134100 |
| 138 | 2024-10-25 | 10.411744117736816 | 10.486851306519997 | 10.392966872866864 | 10.486851306519997 | 530500 |
| 139 | 2024-10-28 | 10.533791542053223 | 10.59951009604047 | 10.44929574672782 | 10.44929574672782 | 491900 |
| 140 | 2024-10-29 | 10.524404525756836 | 10.599511711862732 | 10.50562728155622 | 10.543180874609167 | 709100 |
| 141 | 2024-10-30 | 10.552569389343262 | 10.712172382031495 | 10.486850826006322 | 10.515015796672401 | 654100 |
| 142 | 2024-10-31 | 10.561957359313965 | 10.684006751796712 | 10.486850178608924 | 10.486850178608924 | 738500 |
| 143 | 2024-11-01 | 10.5150146484375 | 10.608899067536656 | 10.430518850317895 | 10.608899067536656 | 805300 |
| 144 | 2024-11-04 | 10.59951114654541 | 10.674618328645519 | 10.505626721246157 | 10.533792586044875 | 994700 |
| 145 | 2024-11-05 | 10.637064933776855 | 10.646453555549584 | 10.524404158548869 | 10.590122720261464 | 534000 |
| 146 | 2024-11-06 | 10.571346282958984 | 10.665229813850175 | 10.449296886987018 | 10.60889987438511 | 929100 |
| 147 | 2024-11-07 | 10.486849784851074 | 10.618287793823804 | 10.392965364820814 | 10.552568341663346 | 1079200 |
| 148 | 2024-11-08 | 10.505626678466797 | 10.505626678466797 | 10.299082376206675 | 10.468073087569662 | 1866000 |
| 149 | 2024-11-11 | 10.40235424041748 | 10.5431799785604 | 10.355412029253772 | 10.505626388699074 | 832700 |
| 150 | 2024-11-12 | 10.49623966217041 | 10.49623966217041 | 10.346025288422073 | 10.402355230903552 | 1218300 |
| 151 | 2024-11-13 | 10.158254623413086 | 10.346023452629199 | 10.083147449865894 | 10.252139038021141 | 2382900 |
| 152 | 2024-11-14 | 9.951711654663086 | 10.233363144889875 | 9.895380819408777 | 10.233363144889875 | 2482700 |
| 153 | 2024-11-18 | 10.346024513244629 | 10.40235445150558 | 9.970487711662646 | 9.970487711662646 | 1805800 |
| 154 | 2024-11-19 | 10.233363151550293 | 10.346024822132236 | 10.148868241636213 | 10.346024822132236 | 857400 |
| 155 | 2024-11-21 | 10.158254623413086 | 10.327246211568333 | 10.148866898230787 | 10.22397407177798 | 980600 |
| 156 | 2024-11-22 | 10.233363151550293 | 10.252140395096701 | 10.083148784572037 | 10.205198181578933 | 1039100 |
| 157 | 2024-11-25 | 10.299081802368164 | 10.327246770134677 | 10.195808761643981 | 10.233362350448724 | 673900 |
| 158 | 2024-11-26 | 10.205198287963867 | 10.439908462651209 | 10.205198287963867 | 10.299082715978109 | 945700 |
| 159 | 2024-11-27 | 10.242751121520996 | 10.580734321062597 | 10.242751121520996 | 10.42113134246755 | 4020600 |
| 160 | 2024-11-28 | 10.139479637145996 | 10.299082626169502 | 10.064372453528845 | 10.289694004380294 | 1577400 |
| 161 | 2024-11-29 | 10.21458625793457 | 10.21458625793457 | 10.00804106669402 | 10.20519763666268 | 1480700 |
| 162 | 2024-12-02 | 9.959607124328613 | 10.218922313565963 | 9.950002654519974 | 10.218922313565963 | 1793100 |
| 163 | 2024-12-03 | 10.055649757385254 | 10.065253311038559 | 9.950002423805213 | 9.988419386216327 | 1072200 |
| 164 | 2024-12-04 | 10.065253257751465 | 10.305359500532932 | 9.998023802871094 | 10.074857727286554 | 1792700 |
| 165 | 2024-12-05 | 10.113274574279785 | 10.2861513602114 | 10.09406655136106 | 10.09406655136106 | 1035600 |
| 166 | 2024-12-06 | 9.796334266662598 | 10.170900325363155 | 9.681083383046873 | 10.122878894873452 | 2620600 |
| 167 | 2024-12-09 | 9.796334266662598 | 9.921189619562783 | 9.77712624402628 | 9.882772658357542 | 953900 |
| 168 | 2024-12-10 | 9.882772445678711 | 10.017232264969762 | 9.757917095465432 | 9.863564423455752 | 1556600 |
| 169 | 2024-12-11 | 9.99802303314209 | 10.15169087014241 | 9.767521277641608 | 9.95000160509635 | 1227200 |
| 170 | 2024-12-12 | 9.901981353759766 | 9.998023296448029 | 9.7771260039257 | 9.988418827399428 | 1178300 |
| 171 | 2024-12-13 | 9.767521858215332 | 9.94039864308263 | 9.729104896681779 | 9.84435578128244 | 1671300 |
| 172 | 2024-12-16 | 9.767521858215332 | 9.882772742815995 | 9.700292404514766 | 9.882772742815995 | 1416700 |
| 173 | 2024-12-17 | 9.709896087646484 | 9.882772874822946 | 9.604249671001217 | 9.777126458177678 | 2398500 |
| 174 | 2024-12-18 | 9.498602867126465 | 9.748312652283785 | 9.450581437542624 | 9.719500160906515 | 2135900 |
| 175 | 2024-12-19 | 9.577519416809082 | 9.646140031439343 | 9.459882741891839 | 9.606928118095514 | 1759600 |
| 176 | 2024-12-20 | 9.606927871704102 | 9.636336572236281 | 9.538306323948039 | 9.636336572236281 | 1329300 |
| 177 | 2024-12-23 | 9.51870059967041 | 9.6069276339694 | 9.479488688302606 | 9.548109299474836 | 1297800 |
| 178 | 2024-12-26 | 9.842199325561523 | 9.852002537347403 | 9.518700815713359 | 9.59712464022893 | 1069300 |
| 179 | 2024-12-27 | 9.793184280395508 | 9.940229653710857 | 9.793184280395508 | 9.940229653710857 | 643800 |
| 180 | 2024-12-30 | 9.99904727935791 | 10.048062404895528 | 9.802987712093199 | 9.871608326914407 | 1033600 |
| 181 | 2025-01-02 | 9.910820007324219 | 10.146092417395435 | 9.832396182262393 | 10.00885025609437 | 1512300 |
| 182 | 2025-01-03 | 9.38145923614502 | 9.910820551839095 | 9.38145923614502 | 9.910820551839095 | 6471800 |
| 183 | 2025-01-06 | 9.50889778137207 | 9.606928031288733 | 9.361853341382826 | 9.450080379330673 | 1524900 |
| 184 | 2025-01-07 | 9.548110008239746 | 9.685352175657531 | 9.508898093961205 | 9.508898093961205 | 1296000 |
| 185 | 2025-01-08 | 9.50889778137207 | 9.636336732309433 | 9.43047395539304 | 9.567716118299218 | 1663000 |
| 186 | 2025-01-09 | 9.450079917907715 | 9.54810922815211 | 9.430473494927414 | 9.54810922815211 | 1182800 |
| 187 | 2025-01-10 | 9.459882736206055 | 9.528504285680828 | 9.430474034937298 | 9.459882736206055 | 1025200 |
| 188 | 2025-01-13 | 9.4010648727417 | 9.616730852872076 | 9.4010648727417 | 9.47948869553716 | 3193400 |
| 189 | 2025-01-14 | 9.606927871704102 | 9.646139784042251 | 9.42067058693359 | 9.459882499271739 | 2055500 |
| 190 | 2025-01-15 | 9.753972053527832 | 9.79318396483795 | 9.655942742695387 | 9.655942742695387 | 1866200 |
| 191 | 2025-01-16 | 9.420670509338379 | 9.753972228910216 | 9.41086823249888 | 9.753972228910216 | 2092300 |
| 192 | 2025-01-17 | 9.557912826538086 | 9.587321527313273 | 9.37165647511425 | 9.450080300438575 | 1396500 |
| 193 | 2025-01-20 | 9.577519416809082 | 9.665745520668377 | 9.479489166006633 | 9.55791299269429 | 1055300 |
| 194 | 2025-01-21 | 9.802988052368164 | 9.852003179607165 | 9.60692847829796 | 9.60692847829796 | 1908000 |
| 195 | 2025-01-22 | 9.86180591583252 | 9.940229741673729 | 9.763775666088133 | 9.773578878039721 | 1524700 |
| 196 | 2025-01-23 | 9.714760780334473 | 9.950032263649062 | 9.655943376948711 | 9.832396521991766 | 2165300 |
| 197 | 2025-01-24 | 9.724563598632812 | 9.793184211431972 | 9.655942985833653 | 9.714760386837009 | 900400 |
| 198 | 2025-01-27 | 10.057865142822266 | 10.106880266049163 | 9.616730903551616 | 9.65594281515599 | 1782100 |
| 199 | 2025-01-28 | 10.057865142822266 | 10.136288966031016 | 10.03825871957722 | 10.106880266049163 | 950900 |
| 200 | 2025-01-29 | 10.018653869628906 | 10.116683187443634 | 10.018653869628906 | 10.057865783731952 | 876300 |
| 201 | 2025-01-30 | 10.244121551513672 | 10.312743098402887 | 9.989243657092524 | 9.989243657092524 | 1759400 |
| 202 | 2025-01-31 | 10.155895233154297 | 10.342152528721758 | 10.155895233154297 | 10.302940614110575 | 1387600 |
| 203 | 2025-02-03 | 10.136289596557617 | 10.234318914223598 | 9.999047429962314 | 10.048062556238191 | 1329400 |
| 204 | 2025-02-04 | 10.155895233154297 | 10.224516784888209 | 10.028456276946505 | 10.1362897432916 | 1069300 |
| 205 | 2025-02-05 | 10.185304641723633 | 10.283333958608965 | 10.097077602106797 | 10.19510691899213 | 1463000 |
| 206 | 2025-02-06 | 10.204910278320312 | 10.293137319209547 | 10.136289662022365 | 10.14609287431801 | 982200 |
| 207 | 2025-02-07 | 10.214713096618652 | 10.263728221320504 | 10.106880570183177 | 10.165697971916803 | 868000 |
| 208 | 2025-02-10 | 10.410772323608398 | 10.420575535208648 | 10.155894431316183 | 10.204909554431719 | 928700 |
| 209 | 2025-02-11 | 10.420576095581055 | 10.518605412197994 | 10.35195548046062 | 10.420576095581055 | 849200 |
| 210 | 2025-02-12 | 9.959835052490234 | 10.44998442267094 | 9.959835052490234 | 10.391167021785265 | 2057800 |
| 211 | 2025-02-13 | 9.871607780456543 | 10.116682459692392 | 9.802987169433932 | 9.881410991998546 | 1640700 |
| 212 | 2025-02-14 | 10.097077369689941 | 10.126486070590028 | 9.881411381689231 | 9.91082008258932 | 2531500 |
| 213 | 2025-02-17 | 10.165698051452637 | 10.20490996454376 | 9.96963848599702 | 9.96963848599702 | 1299400 |
| 214 | 2025-02-18 | 10.361757278442383 | 10.430378825274646 | 10.097077107444493 | 10.165697719391035 | 1141300 |
| 215 | 2025-02-19 | 10.342151641845703 | 10.449984164057991 | 10.263727819348457 | 10.351954853379286 | 2771700 |
| 216 | 2025-02-20 | 10.342151641845703 | 10.430378675876533 | 10.273530095996332 | 10.342151641845703 | 2472300 |
| 217 | 2025-02-21 | 10.459787368774414 | 10.557817614274935 | 10.28333330082776 | 10.342151635105214 | 2312000 |
| 218 | 2025-02-24 | 10.51860523223877 | 10.606832270104604 | 10.44998461829234 | 10.498999743205111 | 1900700 |
| 219 | 2025-02-25 | 10.587226867675781 | 10.646044270143639 | 10.479393405008448 | 10.557818166441852 | 986500 |
| 220 | 2025-02-26 | 10.675454139709473 | 10.704862841586499 | 10.557818397315595 | 10.58722709919262 | 1746300 |
| 221 | 2025-02-27 | 10.8421049118042 | 10.900922315033744 | 10.636242130729254 | 10.665650832344026 | 1540000 |
| 222 | 2025-02-28 | 10.587226867675781 | 10.881316684672338 | 10.489196617048343 | 10.842104771398516 | 1751700 |
| 223 | 2025-03-05 | 10.734271049499512 | 10.753877473105808 | 10.498999575538353 | 10.577423400192073 | 1362100 |
| 224 | 2025-03-06 | 10.695058822631836 | 10.783285856493954 | 10.62643821179939 | 10.704862034146673 | 1792900 |
| 225 | 2025-03-07 | 10.881316184997559 | 10.969542284647964 | 10.665650204452124 | 10.70486211592532 | 2121100 |
| 226 | 2025-03-10 | 10.587226867675781 | 10.842104771398516 | 10.498999829088238 | 10.842104771398516 | 1840800 |
| 227 | 2025-03-11 | 10.557818412780762 | 10.69505964499843 | 10.44018173532879 | 10.587227114700864 | 2169600 |
| 228 | 2025-03-12 | 10.881316184997559 | 10.998951919417145 | 10.59702959309546 | 10.636241504568655 | 8198500 |
| 229 | 2025-03-13 | 10.861710548400879 | 10.969543079039749 | 10.70486289114951 | 10.949937589326218 | 2027100 |
| 230 | 2025-03-14 | 10.949936866760254 | 11.008754266905376 | 10.78328600820621 | 10.891118531729413 | 1529300 |
| 231 | 2025-03-17 | 11.039999961853027 | 11.130000114440918 | 10.9399995803833 | 10.9399995803833 | 1231600 |
| 232 | 2025-03-18 | 10.890000343322754 | 11.109999656677246 | 10.890000343322754 | 11.039999961853027 | 1444000 |
| 233 | 2025-03-19 | 11.130000114440918 | 11.199999809265137 | 10.890000343322754 | 10.930000305175781 | 1420300 |
| 234 | 2025-03-20 | 11.109999656677246 | 11.199999809265137 | 11.050000190734863 | 11.15999984741211 | 1025700 |
| 235 | 2025-03-21 | 11.069999694824219 | 11.170000076293945 | 11.0600004196167 | 11.100000381469727 | 2089600 |
| 236 | 2025-03-24 | 10.970000267028809 | 11.15999984741211 | 10.899999618530273 | 11.109999656677246 | 932900 |
| 237 | 2025-03-25 | 11.100000381469727 | 11.239999771118164 | 10.970000267028809 | 11.010000228881836 | 966800 |
| 238 | 2025-03-26 | 11.25 | 11.300000190734863 | 11.09000015258789 | 11.09000015258789 | 798100 |
| 239 | 2025-03-27 | 11.039999961853027 | 11.289999961853027 | 10.989999771118164 | 11.289999961853027 | 618300 |
| 240 | 2025-03-28 | 10.9399995803833 | 11.09000015258789 | 10.90999984741211 | 11.029999732971191 | 741300 |
| 241 | 2025-03-31 | 10.739999771118164 | 10.880000114440918 | 10.680000305175781 | 10.869999885559082 | 890400 |
| 242 | 2025-04-01 | 10.760000228881836 | 10.8100004196167 | 10.640000343322754 | 10.720000267028809 | 1141700 |
| 243 | 2025-04-02 | 10.869999885559082 | 10.970000267028809 | 10.729999542236328 | 10.800000190734863 | 1265700 |
| 244 | 2025-04-03 | 11.020000457763672 | 11.140000343322754 | 10.829999923706055 | 10.850000381469727 | 951200 |
| 245 | 2025-04-04 | 10.760000228881836 | 10.920000076293945 | 10.729999542236328 | 10.890000343322754 | 1004700 |
| 246 | 2025-04-07 | 10.510000228881836 | 10.8100004196167 | 10.4399995803833 | 10.649999618530273 | 1475100 |
| 247 | 2025-04-08 | 10.319999694824219 | 10.640000343322754 | 10.319999694824219 | 10.550000190734863 | 1244500 |
| 248 | 2025-04-09 | 10.579999923706055 | 10.609999656677246 | 10.180000305175781 | 10.289999961853027 | 1627100 |
| 249 | 2025-04-10 | 10.289999961853027 | 10.59000015258789 | 10.25 | 10.59000015258789 | 1217600 |
| 250 | 2025-04-11 | 10.479999542236328 | 10.529999732971191 | 10.239999771118164 | 10.300000190734863 | 823000 |