ImGabreuw
7.3 KiB
7.3 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-12-10 | 3.0262291431427 | 3.0262291431427 | 2.937512410549217 | 2.967084654747045 | 205900 |
| 3 | 2024-12-11 | 2.9572272300720215 | 3.0459439623672324 | 2.9375124006730857 | 2.9572272300720215 | 239100 |
| 4 | 2024-12-12 | 2.9670846462249756 | 2.9670846462249756 | 2.917797572703492 | 2.947369816816382 | 213400 |
| 5 | 2024-12-13 | 2.90794038772583 | 3.016371958039164 | 2.90794038772583 | 3.016371958039164 | 104200 |
| 6 | 2024-12-16 | 2.8389384746551514 | 2.937512629322626 | 2.8192234087023333 | 2.9079403829223835 | 427500 |
| 7 | 2024-12-17 | 2.898082971572876 | 2.898082971572876 | 2.7995085817460357 | 2.8192234127075393 | 172800 |
| 8 | 2024-12-18 | 2.720649242401123 | 2.888225539638582 | 2.720649242401123 | 2.8586532933647932 | 326900 |
| 9 | 2024-12-19 | 2.720649242401123 | 2.9375126167615635 | 2.661504749853545 | 2.7305066578257193 | 502200 |
| 10 | 2024-12-20 | 2.7896511554718018 | 2.8192234017996385 | 2.69107700104568 | 2.69107700104568 | 122400 |
| 11 | 2024-12-23 | 2.6713621616363525 | 2.7896511465702485 | 2.6713621616363525 | 2.7896511465702485 | 261000 |
| 12 | 2024-12-26 | 2.533358097076416 | 2.710791808531136 | 2.533358097076416 | 2.710791808531136 | 509600 |
| 13 | 2024-12-27 | 2.4643561840057373 | 2.6122176490538096 | 2.4643561840057373 | 2.6023602337185596 | 279100 |
| 14 | 2024-12-30 | 2.54321551322937 | 2.6122176557729277 | 2.474213605705133 | 2.474213605705133 | 125600 |
| 15 | 2025-01-02 | 2.454498767852783 | 2.6023602328515962 | 2.454498767852783 | 2.543215505840479 | 127100 |
| 16 | 2025-01-03 | 2.415069103240967 | 2.5235006717451527 | 2.415069103240967 | 2.4643561798337785 | 305400 |
| 17 | 2025-01-06 | 2.415069103240967 | 2.484071010470903 | 2.415069103240967 | 2.454498764515216 | 82900 |
| 18 | 2025-01-07 | 2.569999933242798 | 2.5799999237060547 | 2.440000057220459 | 2.440000057220459 | 381800 |
| 19 | 2025-01-08 | 2.4200000762939453 | 2.5999999046325684 | 2.380000114440918 | 2.5 | 297800 |
| 20 | 2025-01-09 | 2.4200000762939453 | 2.4700000286102295 | 2.4100000858306885 | 2.4100000858306885 | 192200 |
| 21 | 2025-01-10 | 2.4700000286102295 | 2.4700000286102295 | 2.380000114440918 | 2.4200000762939453 | 398400 |
| 22 | 2025-01-13 | 2.430000066757202 | 2.509999990463257 | 2.4000000953674316 | 2.4700000286102295 | 121700 |
| 23 | 2025-01-14 | 2.4800000190734863 | 2.5 | 2.4000000953674316 | 2.4100000858306885 | 77200 |
| 24 | 2025-01-15 | 2.549999952316284 | 2.559999942779541 | 2.450000047683716 | 2.450000047683716 | 149400 |
| 25 | 2025-01-16 | 2.5299999713897705 | 2.569999933242798 | 2.509999990463257 | 2.5299999713897705 | 126300 |
| 26 | 2025-01-17 | 2.569999933242798 | 2.6500000953674316 | 2.509999990463257 | 2.5199999809265137 | 178300 |
| 27 | 2025-01-20 | 2.5999999046325684 | 2.619999885559082 | 2.5299999713897705 | 2.5999999046325684 | 147400 |
| 28 | 2025-01-21 | 2.5999999046325684 | 2.680000066757202 | 2.559999942779541 | 2.5999999046325684 | 96500 |
| 29 | 2025-01-22 | 2.5 | 2.6600000858306885 | 2.5 | 2.5999999046325684 | 202300 |
| 30 | 2025-01-23 | 2.549999952316284 | 2.5999999046325684 | 2.5 | 2.559999942779541 | 153600 |
| 31 | 2025-01-24 | 2.5799999237060547 | 2.5999999046325684 | 2.5199999809265137 | 2.5199999809265137 | 204000 |
| 32 | 2025-01-27 | 2.549999952316284 | 2.640000104904175 | 2.5399999618530273 | 2.5399999618530273 | 258600 |
| 33 | 2025-01-28 | 2.5 | 2.619999885559082 | 2.5 | 2.549999952316284 | 129400 |
| 34 | 2025-01-29 | 2.5999999046325684 | 2.5999999046325684 | 2.5 | 2.5 | 206100 |
| 35 | 2025-01-30 | 2.5999999046325684 | 2.6500000953674316 | 2.559999942779541 | 2.569999933242798 | 281300 |
| 36 | 2025-01-31 | 2.7200000286102295 | 2.75 | 2.5999999046325684 | 2.5999999046325684 | 139200 |
| 37 | 2025-02-03 | 2.740000009536743 | 2.8299999237060547 | 2.6600000858306885 | 2.6600000858306885 | 136600 |
| 38 | 2025-02-04 | 2.7100000381469727 | 2.819999933242798 | 2.7100000381469727 | 2.7100000381469727 | 142700 |
| 39 | 2025-02-05 | 2.7100000381469727 | 2.7699999809265137 | 2.7100000381469727 | 2.7200000286102295 | 90900 |
| 40 | 2025-02-06 | 2.7300000190734863 | 2.759999990463257 | 2.700000047683716 | 2.700000047683716 | 78800 |
| 41 | 2025-02-07 | 2.7300000190734863 | 2.759999990463257 | 2.6700000762939453 | 2.7300000190734863 | 164500 |
| 42 | 2025-02-10 | 2.7100000381469727 | 2.7899999618530273 | 2.700000047683716 | 2.7899999618530273 | 143700 |
| 43 | 2025-02-11 | 2.8299999237060547 | 2.890000104904175 | 2.7100000381469727 | 2.7100000381469727 | 220400 |
| 44 | 2025-02-12 | 2.8499999046325684 | 2.890000104904175 | 2.809999942779541 | 2.8299999237060547 | 160200 |
| 45 | 2025-02-13 | 3.0999999046325684 | 3.0999999046325684 | 2.7899999618530273 | 2.809999942779541 | 306000 |
| 46 | 2025-02-14 | 3.259999990463257 | 3.4000000953674316 | 3.059999942779541 | 3.069999933242798 | 327000 |
| 47 | 2025-02-17 | 3.190000057220459 | 3.369999885559082 | 3.180000066757202 | 3.25 | 451600 |
| 48 | 2025-02-18 | 3.109999895095825 | 3.259999990463257 | 3.109999895095825 | 3.2300000190734863 | 301900 |
| 49 | 2025-02-19 | 2.9800000190734863 | 3.1600000858306885 | 2.9800000190734863 | 3.109999895095825 | 225900 |
| 50 | 2025-02-20 | 3.009999990463257 | 3.059999942779541 | 2.9700000286102295 | 3.009999990463257 | 105800 |
| 51 | 2025-02-21 | 2.9000000953674316 | 3.0299999713897705 | 2.9000000953674316 | 3.009999990463257 | 180300 |
| 52 | 2025-02-24 | 2.8299999237060547 | 2.9700000286102295 | 2.819999933242798 | 2.9000000953674316 | 218400 |
| 53 | 2025-02-25 | 2.799999952316284 | 2.880000114440918 | 2.7899999618530273 | 2.8399999141693115 | 189700 |
| 54 | 2025-02-26 | 2.7200000286102295 | 2.8399999141693115 | 2.619999885559082 | 2.8299999237060547 | 246100 |
| 55 | 2025-02-27 | 2.6600000858306885 | 2.740000009536743 | 2.5899999141693115 | 2.7200000286102295 | 328800 |
| 56 | 2025-02-28 | 2.630000114440918 | 2.700000047683716 | 2.549999952316284 | 2.6700000762939453 | 347300 |
| 57 | 2025-03-05 | 2.5999999046325684 | 2.630000114440918 | 2.5799999237060547 | 2.630000114440918 | 186700 |
| 58 | 2025-03-06 | 2.5899999141693115 | 2.690000057220459 | 2.569999933242798 | 2.569999933242798 | 212100 |
| 59 | 2025-03-07 | 2.6600000858306885 | 2.690000057220459 | 2.5799999237060547 | 2.5999999046325684 | 146000 |
| 60 | 2025-03-10 | 2.7100000381469727 | 2.7100000381469727 | 2.640000104904175 | 2.6700000762939453 | 139700 |
| 61 | 2025-03-11 | 2.8399999141693115 | 2.8399999141693115 | 2.6700000762939453 | 2.7100000381469727 | 221400 |
| 62 | 2025-03-12 | 2.7799999713897705 | 2.890000104904175 | 2.7799999713897705 | 2.8499999046325684 | 260100 |
| 63 | 2025-03-13 | 2.7799999713897705 | 2.8399999141693115 | 2.75 | 2.7799999713897705 | 137800 |
| 64 | 2025-03-14 | 2.859999895095825 | 2.890000104904175 | 2.75 | 2.799999952316284 | 169400 |
| 65 | 2025-03-17 | 2.8499999046325684 | 2.940000057220459 | 2.8299999237060547 | 2.8499999046325684 | 226000 |
| 66 | 2025-03-18 | 2.8299999237060547 | 2.880000114440918 | 2.799999952316284 | 2.880000114440918 | 432300 |
| 67 | 2025-03-19 | 2.890000104904175 | 2.890000104904175 | 2.809999942779541 | 2.8299999237060547 | 129100 |
| 68 | 2025-03-20 | 2.7899999618530273 | 2.9200000762939453 | 2.740000009536743 | 2.869999885559082 | 401500 |
| 69 | 2025-03-21 | 2.7899999618530273 | 2.880000114440918 | 2.7799999713897705 | 2.7899999618530273 | 164200 |
| 70 | 2025-03-24 | 2.7899999618530273 | 2.890000104904175 | 2.7899999618530273 | 2.8299999237060547 | 304500 |
| 71 | 2025-03-25 | 2.7799999713897705 | 2.8399999141693115 | 2.740000009536743 | 2.7899999618530273 | 559300 |
| 72 | 2025-03-26 | 2.75 | 2.880000114440918 | 2.75 | 2.7699999809265137 | 311100 |
| 73 | 2025-03-27 | 2.740000009536743 | 2.7799999713897705 | 2.740000009536743 | 2.740000009536743 | 153300 |
| 74 | 2025-03-28 | 2.7200000286102295 | 2.7699999809265137 | 2.7200000286102295 | 2.7699999809265137 | 117800 |
| 75 | 2025-03-31 | 2.690000057220459 | 2.7200000286102295 | 2.6700000762939453 | 2.7100000381469727 | 470200 |
| 76 | 2025-04-01 | 2.700000047683716 | 2.7300000190734863 | 2.609999895095825 | 2.680000066757202 | 216900 |
| 77 | 2025-04-02 | 2.6600000858306885 | 2.7200000286102295 | 2.640000104904175 | 2.690000057220459 | 196300 |
| 78 | 2025-04-03 | 2.700000047683716 | 2.700000047683716 | 2.640000104904175 | 2.6700000762939453 | 131900 |
| 79 | 2025-04-04 | 2.509999990463257 | 2.6600000858306885 | 2.509999990463257 | 2.6600000858306885 | 273800 |
| 80 | 2025-04-07 | 2.490000009536743 | 2.5399999618530273 | 2.4000000953674316 | 2.5 | 337700 |
| 81 | 2025-04-08 | 2.4100000858306885 | 2.5399999618530273 | 2.4100000858306885 | 2.490000009536743 | 262600 |
| 82 | 2025-04-09 | 2.549999952316284 | 2.549999952316284 | 2.4200000762939453 | 2.4200000762939453 | 201000 |
| 83 | 2025-04-10 | 2.5 | 2.559999942779541 | 2.4800000190734863 | 2.559999942779541 | 165200 |
| 84 | 2025-04-11 | 2.4600000381469727 | 2.5199999809265137 | 2.4600000381469727 | 2.490000009536743 | 155100 |