ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 2.6793248653411865 | 2.70396231241133 | 2.630049971200899 | 2.648528203354275 | 1777400 |
| 3 | 2024-04-17 | 2.667006015777588 | 2.7532370764482694 | 2.6485280781989173 | 2.6916434616834968 | 1902400 |
| 4 | 2024-04-18 | 2.7101218700408936 | 2.7224405937987437 | 2.5992530625187014 | 2.673165698767343 | 1985900 |
| 5 | 2024-04-19 | 2.845627784729004 | 2.857946508284914 | 2.685484378502176 | 2.697803102058086 | 2558900 |
| 6 | 2024-04-22 | 2.814831018447876 | 2.907221294844926 | 2.8025122953481674 | 2.8579464024460925 | 2773900 |
| 7 | 2024-04-23 | 2.814831018447876 | 2.8702651255458007 | 2.759396617648425 | 2.7778748491487506 | 1803900 |
| 8 | 2024-04-24 | 2.7717154026031494 | 2.827149804639703 | 2.7470779558539107 | 2.827149804639703 | 1264700 |
| 9 | 2024-04-25 | 2.753237247467041 | 2.8209903747675726 | 2.747078032458742 | 2.7717154798950188 | 1401500 |
| 10 | 2024-04-26 | 2.808671474456787 | 2.8702650891748376 | 2.771715305625957 | 2.7840340285695673 | 1346300 |
| 11 | 2024-04-29 | 2.7963528633117676 | 2.845627757056225 | 2.765555907870715 | 2.808671586747882 | 997000 |
| 12 | 2024-04-30 | 2.75939679145813 | 2.8086716869607056 | 2.728599834918248 | 2.771715515333774 | 1738900 |
| 13 | 2024-05-02 | 2.8333089351654053 | 2.8825838271976085 | 2.784034043133202 | 2.796352766141253 | 2110800 |
| 14 | 2024-05-03 | 2.8641059398651123 | 2.8949026010756445 | 2.8333089849530513 | 2.8641059398651123 | 2037100 |
| 15 | 2024-05-06 | 2.814831018447876 | 2.8825838486455093 | 2.8086715100472586 | 2.8825838486455093 | 1351200 |
| 16 | 2024-05-07 | 2.8333089351654053 | 2.876424612544345 | 2.777874828479938 | 2.8148309975040906 | 1996700 |
| 17 | 2024-05-08 | 2.8333089351654053 | 2.8333089351654053 | 2.7717153201251508 | 2.8333089351654053 | 1124900 |
| 18 | 2024-05-09 | 2.8949027061462402 | 2.9195401534894945 | 2.7717154694299686 | 2.833309087788104 | 2366500 |
| 19 | 2024-05-10 | 3.0057713985443115 | 3.165914800183153 | 2.9441777825293722 | 3.011930613295041 | 9513400 |
| 20 | 2024-05-13 | 3.141277313232422 | 3.1659147593203993 | 3.0180900827925323 | 3.0488867435517424 | 3873800 |
| 21 | 2024-05-14 | 3.4492456912994385 | 3.584751938809568 | 3.3445363983238448 | 3.3876520759318907 | 8108700 |
| 22 | 2024-05-15 | 3.5662736892700195 | 3.67098298171481 | 3.4184490131372733 | 3.4184490131372733 | 3011700 |
| 23 | 2024-05-16 | 3.5416364669799805 | 3.609389594671682 | 3.4800428480336807 | 3.572433423303902 | 1649300 |
| 24 | 2024-05-17 | 3.6217081546783447 | 3.6340268779105216 | 3.4677239674253695 | 3.5416363068184307 | 1648300 |
| 25 | 2024-05-20 | 3.8126485347747803 | 3.941995276348677 | 3.5785924982409156 | 3.5970707300521285 | 5692800 |
| 26 | 2024-05-21 | 3.5108394622802734 | 3.8496048023693956 | 3.473883291421712 | 3.788011184271793 | 3510700 |
| 27 | 2024-05-22 | 3.4184491634368896 | 3.55395512251639 | 3.3753334841517346 | 3.467724057647617 | 2966100 |
| 28 | 2024-05-23 | 3.3075802326202393 | 3.486201864226816 | 3.264464848667874 | 3.418449034101236 | 2107900 |
| 29 | 2024-05-24 | 3.28910231590271 | 3.3814925927931236 | 3.270624084303711 | 3.2952615306346913 | 1328900 |
| 30 | 2024-05-27 | 3.350696086883545 | 3.3630148106194513 | 3.2767837444681054 | 3.2891024682040118 | 744200 |
| 31 | 2024-05-28 | 3.2952616214752197 | 3.4246083651293353 | 3.252146236058205 | 3.406130426722482 | 1090300 |
| 32 | 2024-05-29 | 3.264464855194092 | 3.276783578305327 | 3.1720742850090655 | 3.264464855194092 | 1013200 |
| 33 | 2024-05-31 | 3.258305311203003 | 3.2767835425188134 | 3.2028709109570936 | 3.2459865882263035 | 873800 |
| 34 | 2024-06-03 | 3.3260586261749268 | 3.369174012228242 | 3.2336680516725465 | 3.2644650077405197 | 1550700 |
| 35 | 2024-06-04 | 3.319899082183838 | 3.3260585908125613 | 3.233668017292469 | 3.319899082183838 | 1681000 |
| 36 | 2024-06-05 | 3.28910231590271 | 3.3506959317301614 | 3.2583053611382207 | 3.2952615306346913 | 1818400 |
| 37 | 2024-06-06 | 3.313739776611328 | 3.3814926074647267 | 3.2706240984942783 | 3.2706240984942783 | 1104800 |
| 38 | 2024-06-07 | 3.313739776611328 | 3.319898991370033 | 3.2706240984942783 | 3.2891023301734506 | 401800 |
| 39 | 2024-06-10 | 3.2767837047576904 | 3.3445365376333287 | 3.2521462575844513 | 3.3137398755175487 | 1480700 |
| 40 | 2024-06-11 | 3.788011074066162 | 3.824967243849548 | 3.2767836181770313 | 3.2767836181770313 | 5744700 |
| 41 | 2024-06-12 | 3.584752082824707 | 3.9419953600100293 | 3.5169989563477033 | 3.7756924449857747 | 3288700 |
| 42 | 2024-06-13 | 3.615548610687256 | 3.6648235031318177 | 3.4492457018360976 | 3.5601145035378874 | 1209200 |
| 43 | 2024-06-14 | 3.609389543533325 | 3.646345714377505 | 3.510839460913975 | 3.6155487584899193 | 965700 |
| 44 | 2024-06-17 | 3.5108394622802734 | 3.6032300362774463 | 3.480042800082241 | 3.5970708213184555 | 1195300 |
| 45 | 2024-06-18 | 3.4862020015716553 | 3.584752083848591 | 3.4677240630645363 | 3.5108394487155046 | 1452700 |
| 46 | 2024-06-19 | 3.430767774581909 | 3.5477957913487814 | 3.4246082661566133 | 3.4800426671781652 | 1309900 |
| 47 | 2024-06-20 | 3.3260586261749268 | 3.5169989901723593 | 3.301421178801164 | 3.455405371737952 | 2031500 |
| 48 | 2024-06-21 | 3.313739776611328 | 3.356855161026849 | 3.233667928837462 | 3.295261544932156 | 2049900 |
| 49 | 2024-06-24 | 3.5046801567077637 | 3.510839371507508 | 3.3137397986911896 | 3.3137397986911896 | 1547600 |
| 50 | 2024-06-25 | 3.436927080154419 | 3.510839421002538 | 3.4122896332050456 | 3.461564527103792 | 890600 |
| 51 | 2024-06-26 | 3.4800426959991455 | 3.5046801425013157 | 3.375333401514157 | 3.4061303564926346 | 1390900 |
| 52 | 2024-06-27 | 3.5970706939697266 | 3.597070693969727 | 3.461564445250852 | 3.4738831684342473 | 1737700 |
| 53 | 2024-06-28 | 3.6032299995422363 | 3.6586644021156896 | 3.541636382072585 | 3.6032299995422363 | 1141900 |
| 54 | 2024-07-01 | 3.4184491634368896 | 3.664823634490527 | 3.4184491634368896 | 3.6586644195649543 | 3744300 |
| 55 | 2024-07-02 | 3.3630146980285645 | 3.4492457612929677 | 3.3383772513815924 | 3.418449099835018 | 1410500 |
| 56 | 2024-07-03 | 3.529317617416382 | 3.572433295993049 | 3.3938116605635495 | 3.3938116605635495 | 1985600 |
| 57 | 2024-07-04 | 3.7079391479492188 | 3.7079391479492188 | 3.541636240574644 | 3.541636240574644 | 2081400 |
| 58 | 2024-07-05 | 3.8126485347747803 | 3.9296765530417126 | 3.695620516507848 | 3.707939239814813 | 3678800 |
| 59 | 2024-07-08 | 3.8311264514923096 | 3.8496046832003437 | 3.6894609874024753 | 3.775692343771264 | 1224100 |
| 60 | 2024-07-09 | 3.763373613357544 | 3.849604675860389 | 3.763373613357544 | 3.8188077209728943 | 765200 |
| 61 | 2024-07-10 | 3.7202579975128174 | 3.84960474028243 | 3.6956205506711326 | 3.788011123178218 | 1176600 |
| 62 | 2024-07-11 | 3.788011074066162 | 3.824967243849548 | 3.72025794927919 | 3.7387361810216477 | 1298900 |
| 63 | 2024-07-12 | 3.7510550022125244 | 3.8064891114840704 | 3.732576769987651 | 3.800329896543471 | 704400 |
| 64 | 2024-07-15 | 3.695620536804199 | 3.8064890471757735 | 3.6894610282661233 | 3.763373662215372 | 1162500 |
| 65 | 2024-07-16 | 3.7818515300750732 | 3.7818515300750737 | 3.695620468056841 | 3.695620468056841 | 639700 |
| 66 | 2024-07-17 | 3.855764150619507 | 3.8680828737265345 | 3.7325766258477038 | 3.7818515182758143 | 1582100 |
| 67 | 2024-07-18 | 3.5416364669799805 | 3.8496048554130224 | 3.541636466979981 | 3.8496048554130224 | 3081400 |
| 68 | 2024-07-19 | 3.5662736892700195 | 3.6155485813142683 | 3.52315801188054 | 3.541636243247895 | 880400 |
| 69 | 2024-07-22 | 3.5477957725524902 | 3.6032298795788242 | 3.5293175410760287 | 3.5662737103274265 | 551800 |
| 70 | 2024-07-23 | 3.6278674602508545 | 3.627867460250855 | 3.523158163305665 | 3.5724333511692823 | 691400 |
| 71 | 2024-07-24 | 3.553955078125 | 3.615548695119062 | 3.553955078125 | 3.615548695119062 | 589200 |
| 72 | 2024-07-25 | 3.523158073425293 | 3.6032299212467045 | 3.523158073425293 | 3.5724332600318354 | 532400 |
| 73 | 2024-07-26 | 3.5970706939697266 | 3.597070693969727 | 3.523158061167828 | 3.541636292793685 | 435100 |
| 74 | 2024-07-29 | 3.5354769229888916 | 3.603230050005152 | 3.529317708006435 | 3.603230050005152 | 531300 |
| 75 | 2024-07-30 | 3.443086624145508 | 3.541636412956322 | 3.430767900544156 | 3.541636412956322 | 992500 |
| 76 | 2024-07-31 | 3.430767774581909 | 3.4800426671781652 | 3.4307677745819087 | 3.455405220880037 | 375300 |
| 77 | 2024-08-01 | 3.3568551540374756 | 3.51083934080436 | 3.3568551540374756 | 3.4492457248379123 | 996200 |
| 78 | 2024-08-02 | 3.467724084854126 | 3.467724084854126 | 3.356855278308616 | 3.356855278308616 | 793800 |
| 79 | 2024-08-05 | 3.3322176933288574 | 3.3999708174515084 | 3.2767835860480767 | 3.319898970188514 | 1085300 |
| 80 | 2024-08-06 | 3.3322176933288574 | 3.4061303258724434 | 3.319898970188514 | 3.363014648030479 | 566100 |
| 81 | 2024-08-07 | 3.4246082305908203 | 3.461564399654209 | 3.3630146154851714 | 3.3630146154851714 | 719800 |
| 82 | 2024-08-08 | 3.4800426959991455 | 3.492361419250231 | 3.4307678029948048 | 3.4369270177695825 | 542700 |
| 83 | 2024-08-09 | 3.9235169887542725 | 3.9912701128300543 | 3.57859244736174 | 3.57859244736174 | 4764600 |
| 84 | 2024-08-12 | 4.262282371520996 | 4.268441586317195 | 3.929676548883372 | 3.929676548883372 | 3473100 |
| 85 | 2024-08-13 | 3.81880784034729 | 4.305397863090529 | 3.8064891167475197 | 4.280760415890988 | 3518600 |
| 86 | 2024-08-14 | 3.94199538230896 | 3.94199538230896 | 3.769532957674154 | 3.8804017641185076 | 1282500 |
| 87 | 2024-08-15 | 3.8680830001831055 | 3.9974294501847676 | 3.85576427667335 | 3.9419953412416366 | 1054700 |
| 88 | 2024-08-16 | 3.8311264514923096 | 3.935835745867603 | 3.8188077282541295 | 3.868082914908378 | 935300 |
| 89 | 2024-08-19 | 3.966632843017578 | 3.9666328430175786 | 3.831126588838172 | 3.831126588838172 | 685100 |
| 90 | 2024-08-20 | 3.935835838317871 | 3.997429455955565 | 3.8865609442077154 | 3.9604732853729487 | 617900 |
| 91 | 2024-08-21 | 3.9481544494628906 | 4.083660698110227 | 3.886560833578432 | 3.9727918958166737 | 1026100 |
| 92 | 2024-08-22 | 3.8927204608917236 | 3.9358358464767185 | 3.8865609522644182 | 3.9358358464767185 | 462300 |
| 93 | 2024-08-23 | 3.911198377609253 | 3.9604732715473956 | 3.886560930640182 | 3.94815454806286 | 894300 |
| 94 | 2024-08-26 | 3.966632843017578 | 3.9727920580067115 | 3.8434453125179777 | 3.9419953956579663 | 1151200 |
| 95 | 2024-08-27 | 4.108298301696777 | 4.249963770503616 | 3.954314109241585 | 3.966632832889939 | 3497000 |
| 96 | 2024-08-28 | 4.139094829559326 | 4.16989178453092 | 4.028226320324341 | 4.108298168289262 | 1056400 |
| 97 | 2024-08-29 | 4.151413440704346 | 4.157572949012947 | 4.08366061151886 | 4.139094717788665 | 795700 |
| 98 | 2024-08-30 | 4.249963760375977 | 4.249963760375977 | 4.120617015525724 | 4.151413677722451 | 2062200 |
| 99 | 2024-09-02 | 4.052863597869873 | 4.30539756078409 | 4.034385660618427 | 4.2992383462674475 | 4238200 |
| 100 | 2024-09-03 | 4.260000228881836 | 4.440000057220459 | 3.940000057220459 | 4.070000171661377 | 8114200 |
| 101 | 2024-09-04 | 4.239999771118164 | 4.420000076293945 | 4.199999809265137 | 4.210000038146973 | 2420600 |
| 102 | 2024-09-05 | 4.409999847412109 | 4.420000076293945 | 4.239999771118164 | 4.239999771118164 | 3326700 |
| 103 | 2024-09-06 | 4.190000057220459 | 4.409999847412109 | 4.190000057220459 | 4.409999847412109 | 1350800 |
| 104 | 2024-09-09 | 4.289999961853027 | 4.300000190734863 | 4.150000095367432 | 4.199999809265137 | 1567600 |
| 105 | 2024-09-10 | 4.179999828338623 | 4.289999961853027 | 4.170000076293945 | 4.289999961853027 | 1075800 |
| 106 | 2024-09-11 | 4.289999961853027 | 4.309999942779541 | 4.159999847412109 | 4.199999809265137 | 1011700 |
| 107 | 2024-09-12 | 4.329999923706055 | 4.369999885559082 | 4.230000019073486 | 4.28000020980835 | 1515500 |
| 108 | 2024-09-13 | 4.369999885559082 | 4.539999961853027 | 4.309999942779541 | 4.360000133514404 | 2291500 |
| 109 | 2024-09-16 | 4.420000076293945 | 4.420000076293945 | 4.289999961853027 | 4.369999885559082 | 2412000 |
| 110 | 2024-09-17 | 4.389999866485596 | 4.409999847412109 | 4.309999942779541 | 4.400000095367432 | 738600 |
| 111 | 2024-09-18 | 4.190000057220459 | 4.369999885559082 | 4.159999847412109 | 4.309999942779541 | 2148900 |
| 112 | 2024-09-19 | 4.110000133514404 | 4.300000190734863 | 4.110000133514404 | 4.190000057220459 | 1133400 |
| 113 | 2024-09-20 | 4.170000076293945 | 4.179999828338623 | 4.070000171661377 | 4.110000133514404 | 1508500 |
| 114 | 2024-09-23 | 4.21999979019165 | 4.269999980926514 | 4.070000171661377 | 4.150000095367432 | 1354900 |
| 115 | 2024-09-24 | 4.260000228881836 | 4.369999885559082 | 4.230000019073486 | 4.269999980926514 | 1258100 |
| 116 | 2024-09-25 | 4.239999771118164 | 4.260000228881836 | 4.190000057220459 | 4.25 | 421900 |
| 117 | 2024-09-26 | 4.190000057220459 | 4.28000020980835 | 4.130000114440918 | 4.269999980926514 | 1027900 |
| 118 | 2024-09-27 | 4.119999885559082 | 4.230000019073486 | 4.119999885559082 | 4.159999847412109 | 427600 |
| 119 | 2024-09-30 | 4.059999942779541 | 4.159999847412109 | 4.059999942779541 | 4.150000095367432 | 720400 |
| 120 | 2024-10-01 | 3.890000104904175 | 4.059999942779541 | 3.890000104904175 | 4.059999942779541 | 1413300 |
| 121 | 2024-10-02 | 3.869999885559082 | 4.0 | 3.869999885559082 | 3.9800000190734863 | 992900 |
| 122 | 2024-10-03 | 3.799999952316284 | 3.9200000762939453 | 3.799999952316284 | 3.890000104904175 | 1046200 |
| 123 | 2024-10-04 | 3.759999990463257 | 3.869999885559082 | 3.7300000190734863 | 3.869999885559082 | 538600 |
| 124 | 2024-10-07 | 3.680000066757202 | 3.859999895095825 | 3.609999895095825 | 3.859999895095825 | 1281400 |
| 125 | 2024-10-08 | 3.619999885559082 | 3.700000047683716 | 3.619999885559082 | 3.6500000953674316 | 595300 |
| 126 | 2024-10-09 | 3.490000009536743 | 3.619999885559082 | 3.490000009536743 | 3.619999885559082 | 856300 |
| 127 | 2024-10-10 | 3.4000000953674316 | 3.569999933242798 | 3.390000104904175 | 3.490000009536743 | 1463800 |
| 128 | 2024-10-11 | 3.5 | 3.5 | 3.319999933242798 | 3.4100000858306885 | 1041300 |
| 129 | 2024-10-14 | 3.690000057220459 | 3.700000047683716 | 3.440000057220459 | 3.5 | 1418900 |
| 130 | 2024-10-15 | 3.619999885559082 | 3.75 | 3.619999885559082 | 3.700000047683716 | 1297500 |
| 131 | 2024-10-16 | 3.5899999141693115 | 3.6500000953674316 | 3.559999942779541 | 3.630000114440918 | 417000 |
| 132 | 2024-10-17 | 3.5299999713897705 | 3.5999999046325684 | 3.509999990463257 | 3.549999952316284 | 617100 |
| 133 | 2024-10-18 | 3.4000000953674316 | 3.569999933242798 | 3.380000114440918 | 3.569999933242798 | 905100 |
| 134 | 2024-10-21 | 3.4600000381469727 | 3.4700000286102295 | 3.359999895095825 | 3.390000104904175 | 875000 |
| 135 | 2024-10-22 | 3.5199999809265137 | 3.609999895095825 | 3.4000000953674316 | 3.450000047683716 | 1213900 |
| 136 | 2024-10-23 | 3.490000009536743 | 3.5199999809265137 | 3.450000047683716 | 3.5 | 392600 |
| 137 | 2024-10-24 | 3.490000009536743 | 3.5399999618530273 | 3.450000047683716 | 3.450000047683716 | 364700 |
| 138 | 2024-10-25 | 3.509999990463257 | 3.5399999618530273 | 3.450000047683716 | 3.5199999809265137 | 409300 |
| 139 | 2024-10-28 | 3.549999952316284 | 3.569999933242798 | 3.4800000190734863 | 3.5 | 641500 |
| 140 | 2024-10-29 | 3.440000057220459 | 3.559999942779541 | 3.4200000762939453 | 3.5199999809265137 | 690900 |
| 141 | 2024-10-30 | 3.4200000762939453 | 3.490000009536743 | 3.4200000762939453 | 3.4200000762939453 | 494700 |
| 142 | 2024-10-31 | 3.4200000762939453 | 3.4600000381469727 | 3.380000114440918 | 3.440000057220459 | 561000 |
| 143 | 2024-11-01 | 3.4000000953674316 | 3.4700000286102295 | 3.380000114440918 | 3.430000066757202 | 434100 |
| 144 | 2024-11-04 | 3.5 | 3.549999952316284 | 3.380000114440918 | 3.430000066757202 | 770800 |
| 145 | 2024-11-05 | 3.6700000762939453 | 3.6700000762939453 | 3.4700000286102295 | 3.4700000286102295 | 721700 |
| 146 | 2024-11-06 | 3.6500000953674316 | 3.6600000858306885 | 3.549999952316284 | 3.630000114440918 | 727400 |
| 147 | 2024-11-07 | 3.5399999618530273 | 3.6500000953674316 | 3.4100000858306885 | 3.6500000953674316 | 1031100 |
| 148 | 2024-11-08 | 3.4200000762939453 | 3.569999933242798 | 3.4200000762939453 | 3.569999933242798 | 654200 |
| 149 | 2024-11-11 | 3.3499999046325684 | 3.440000057220459 | 3.319999933242798 | 3.4200000762939453 | 686200 |
| 150 | 2024-11-12 | 3.2899999618530273 | 3.4100000858306885 | 3.240000009536743 | 3.3499999046325684 | 1426600 |
| 151 | 2024-11-13 | 3.390000104904175 | 3.390000104904175 | 3.25 | 3.2899999618530273 | 1653800 |
| 152 | 2024-11-14 | 3.3399999141693115 | 3.430000066757202 | 3.299999952316284 | 3.359999895095825 | 900800 |
| 153 | 2024-11-18 | 3.380000114440918 | 3.4000000953674316 | 3.299999952316284 | 3.3299999237060547 | 488800 |
| 154 | 2024-11-19 | 3.309999942779541 | 3.4000000953674316 | 3.299999952316284 | 3.380000114440918 | 1038000 |
| 155 | 2024-11-21 | 3.180000066757202 | 3.309999942779541 | 3.140000104904175 | 3.309999942779541 | 1559600 |
| 156 | 2024-11-22 | 3.200000047683716 | 3.200000047683716 | 3.109999895095825 | 3.180000066757202 | 1131100 |
| 157 | 2024-11-25 | 3.200000047683716 | 3.2200000286102295 | 3.119999885559082 | 3.200000047683716 | 1170100 |
| 158 | 2024-11-26 | 3.4200000762939453 | 3.490000009536743 | 3.2100000381469727 | 3.2100000381469727 | 2561200 |
| 159 | 2024-11-27 | 3.440000057220459 | 3.490000009536743 | 3.359999895095825 | 3.359999895095825 | 1274900 |
| 160 | 2024-11-28 | 3.319999933242798 | 3.490000009536743 | 3.319999933242798 | 3.430000066757202 | 3564900 |
| 161 | 2024-11-29 | 3.2100000381469727 | 3.3399999141693115 | 3.0999999046325684 | 3.3299999237060547 | 3452500 |
| 162 | 2024-12-02 | 3.3399999141693115 | 3.380000114440918 | 3.180000066757202 | 3.180000066757202 | 1774700 |
| 163 | 2024-12-03 | 3.2300000190734863 | 3.390000104904175 | 3.1500000953674316 | 3.319999933242798 | 1747600 |
| 164 | 2024-12-04 | 3.200000047683716 | 3.259999990463257 | 3.1600000858306885 | 3.200000047683716 | 817600 |
| 165 | 2024-12-05 | 3.1700000762939453 | 3.240000009536743 | 3.109999895095825 | 3.190000057220459 | 1939700 |
| 166 | 2024-12-06 | 3.1700000762939453 | 3.200000047683716 | 3.0399999618530273 | 3.180000066757202 | 1623900 |
| 167 | 2024-12-09 | 3.109999895095825 | 3.2200000286102295 | 3.0399999618530273 | 3.2200000286102295 | 826800 |
| 168 | 2024-12-10 | 3.1500000953674316 | 3.1700000762939453 | 3.059999942779541 | 3.140000104904175 | 1012700 |
| 169 | 2024-12-11 | 3.2300000190734863 | 3.25 | 3.109999895095825 | 3.1500000953674316 | 1086800 |
| 170 | 2024-12-12 | 3.0299999713897705 | 3.2300000190734863 | 2.9800000190734863 | 3.2300000190734863 | 1993000 |
| 171 | 2024-12-13 | 2.950000047683716 | 3.0399999618530273 | 2.950000047683716 | 3.0299999713897705 | 1622700 |
| 172 | 2024-12-16 | 2.9100000858306885 | 2.990000009536743 | 2.8499999046325684 | 2.950000047683716 | 1332900 |
| 173 | 2024-12-17 | 2.8399999141693115 | 2.9100000858306885 | 2.7699999809265137 | 2.9100000858306885 | 859300 |
| 174 | 2024-12-18 | 2.559999942779541 | 2.8399999141693115 | 2.559999942779541 | 2.8399999141693115 | 1413300 |
| 175 | 2024-12-19 | 2.740000009536743 | 2.809999942779541 | 2.5299999713897705 | 2.5299999713897705 | 1218600 |
| 176 | 2024-12-20 | 2.7899999618530273 | 2.8499999046325684 | 2.75 | 2.819999933242798 | 718800 |
| 177 | 2024-12-23 | 2.6500000953674316 | 2.759999990463257 | 2.6500000953674316 | 2.759999990463257 | 727000 |
| 178 | 2024-12-26 | 2.690000057220459 | 2.7300000190734863 | 2.630000114440918 | 2.6500000953674316 | 964900 |
| 179 | 2024-12-27 | 2.819999933242798 | 2.9100000858306885 | 2.680000066757202 | 2.690000057220459 | 1240900 |
| 180 | 2024-12-30 | 2.75 | 2.8399999141693115 | 2.680000066757202 | 2.819999933242798 | 896600 |
| 181 | 2025-01-02 | 2.700000047683716 | 2.759999990463257 | 2.690000057220459 | 2.75 | 248500 |
| 182 | 2025-01-03 | 2.609999895095825 | 2.7200000286102295 | 2.609999895095825 | 2.700000047683716 | 572700 |
| 183 | 2025-01-06 | 2.740000009536743 | 2.740000009536743 | 2.630000114440918 | 2.630000114440918 | 652000 |
| 184 | 2025-01-07 | 2.8299999237060547 | 2.930000066757202 | 2.700000047683716 | 2.700000047683716 | 983800 |
| 185 | 2025-01-08 | 2.7799999713897705 | 2.869999885559082 | 2.690000057220459 | 2.8399999141693115 | 864200 |
| 186 | 2025-01-09 | 2.75 | 2.819999933242798 | 2.740000009536743 | 2.819999933242798 | 849800 |
| 187 | 2025-01-10 | 2.740000009536743 | 2.7899999618530273 | 2.7100000381469727 | 2.75 | 387700 |
| 188 | 2025-01-13 | 2.7799999713897705 | 2.799999952316284 | 2.7300000190734863 | 2.740000009536743 | 424300 |
| 189 | 2025-01-14 | 2.869999885559082 | 2.930000066757202 | 2.75 | 2.75 | 902500 |
| 190 | 2025-01-15 | 2.950000047683716 | 2.950000047683716 | 2.8299999237060547 | 2.869999885559082 | 519400 |
| 191 | 2025-01-16 | 3.0 | 3.049999952316284 | 2.9200000762939453 | 2.950000047683716 | 565500 |
| 192 | 2025-01-17 | 3.059999942779541 | 3.109999895095825 | 2.930000066757202 | 3.009999990463257 | 579600 |
| 193 | 2025-01-20 | 3.130000114440918 | 3.1500000953674316 | 2.990000009536743 | 3.059999942779541 | 928900 |
| 194 | 2025-01-21 | 3.0799999237060547 | 3.1500000953674316 | 3.059999942779541 | 3.140000104904175 | 572200 |
| 195 | 2025-01-22 | 3.069999933242798 | 3.0999999046325684 | 3.0299999713897705 | 3.0799999237060547 | 291300 |
| 196 | 2025-01-23 | 3.140000104904175 | 3.3299999237060547 | 3.009999990463257 | 3.0799999237060547 | 1765600 |
| 197 | 2025-01-24 | 3.069999933242798 | 3.190000057220459 | 3.059999942779541 | 3.0999999046325684 | 437400 |
| 198 | 2025-01-27 | 3.2100000381469727 | 3.240000009536743 | 3.059999942779541 | 3.0799999237060547 | 729300 |
| 199 | 2025-01-28 | 3.119999885559082 | 3.2699999809265137 | 3.119999885559082 | 3.2100000381469727 | 551700 |
| 200 | 2025-01-29 | 3.1600000858306885 | 3.200000047683716 | 3.0899999141693115 | 3.119999885559082 | 303100 |
| 201 | 2025-01-30 | 3.190000057220459 | 3.2300000190734863 | 3.130000114440918 | 3.1500000953674316 | 291600 |
| 202 | 2025-01-31 | 3.2100000381469727 | 3.2799999713897705 | 3.130000114440918 | 3.180000066757202 | 567200 |
| 203 | 2025-02-03 | 3.2899999618530273 | 3.3499999046325684 | 3.1500000953674316 | 3.1500000953674316 | 849700 |
| 204 | 2025-02-04 | 3.569999933242798 | 3.5799999237060547 | 3.299999952316284 | 3.3399999141693115 | 2241900 |
| 205 | 2025-02-05 | 3.7100000381469727 | 3.75 | 3.4700000286102295 | 3.5299999713897705 | 1727300 |
| 206 | 2025-02-06 | 3.9000000953674316 | 3.940000057220459 | 3.630000114440918 | 3.7100000381469727 | 1688000 |
| 207 | 2025-02-07 | 3.8299999237060547 | 3.990000009536743 | 3.7699999809265137 | 3.8399999141693115 | 1092200 |
| 208 | 2025-02-10 | 3.9000000953674316 | 3.9800000190734863 | 3.809999942779541 | 3.9000000953674316 | 674500 |
| 209 | 2025-02-11 | 3.8399999141693115 | 3.880000114440918 | 3.7100000381469727 | 3.8499999046325684 | 1170100 |
| 210 | 2025-02-12 | 3.799999952316284 | 3.8399999141693115 | 3.700000047683716 | 3.759999990463257 | 1172400 |
| 211 | 2025-02-13 | 3.8399999141693115 | 3.9200000762939453 | 3.759999990463257 | 3.819999933242798 | 1167300 |
| 212 | 2025-02-14 | 3.930000066757202 | 3.950000047683716 | 3.7699999809265137 | 3.819999933242798 | 716800 |
| 213 | 2025-02-17 | 3.359999895095825 | 3.8299999237060547 | 3.359999895095825 | 3.8299999237060547 | 7784200 |
| 214 | 2025-02-18 | 3.190000057220459 | 3.369999885559082 | 3.0299999713897705 | 3.359999895095825 | 7026500 |
| 215 | 2025-02-19 | 3.2100000381469727 | 3.2200000286102295 | 3.130000114440918 | 3.1500000953674316 | 1712400 |
| 216 | 2025-02-20 | 3.2799999713897705 | 3.3399999141693115 | 3.190000057220459 | 3.2200000286102295 | 1863300 |
| 217 | 2025-02-21 | 3.4200000762939453 | 3.559999942779541 | 3.25 | 3.2799999713897705 | 2977100 |
| 218 | 2025-02-24 | 3.430000066757202 | 3.5199999809265137 | 3.390000104904175 | 3.4200000762939453 | 1052500 |
| 219 | 2025-02-25 | 3.390000104904175 | 3.4700000286102295 | 3.369999885559082 | 3.4200000762939453 | 507100 |
| 220 | 2025-02-26 | 3.2899999618530273 | 3.450000047683716 | 3.25 | 3.4000000953674316 | 707300 |
| 221 | 2025-02-27 | 3.380000114440918 | 3.4700000286102295 | 3.2799999713897705 | 3.2899999618530273 | 1304800 |
| 222 | 2025-02-28 | 3.2200000286102295 | 3.4000000953674316 | 3.2100000381469727 | 3.319999933242798 | 637900 |
| 223 | 2025-03-05 | 3.299999952316284 | 3.299999952316284 | 3.140000104904175 | 3.2200000286102295 | 577300 |
| 224 | 2025-03-06 | 3.8399999141693115 | 4.260000228881836 | 3.299999952316284 | 3.6600000858306885 | 9388200 |
| 225 | 2025-03-07 | 3.509999990463257 | 3.8499999046325684 | 3.490000009536743 | 3.819999933242798 | 3655600 |
| 226 | 2025-03-10 | 3.430000066757202 | 3.5799999237060547 | 3.4100000858306885 | 3.430000066757202 | 1343300 |
| 227 | 2025-03-11 | 3.5199999809265137 | 3.5299999713897705 | 3.430000066757202 | 3.430000066757202 | 721300 |
| 228 | 2025-03-12 | 3.5199999809265137 | 3.5999999046325684 | 3.430000066757202 | 3.509999990463257 | 964300 |
| 229 | 2025-03-13 | 3.5999999046325684 | 3.690000057220459 | 3.4600000381469727 | 3.4800000190734863 | 1162900 |
| 230 | 2025-03-14 | 3.569999933242798 | 3.619999885559082 | 3.509999990463257 | 3.569999933242798 | 641900 |
| 231 | 2025-03-17 | 3.5899999141693115 | 3.6500000953674316 | 3.5399999618530273 | 3.5399999618530273 | 557200 |
| 232 | 2025-03-18 | 3.569999933242798 | 3.5999999046325684 | 3.5199999809265137 | 3.559999942779541 | 488800 |
| 233 | 2025-03-19 | 3.819999933242798 | 3.819999933242798 | 3.5399999618530273 | 3.569999933242798 | 1454400 |
| 234 | 2025-03-20 | 3.75 | 3.8499999046325684 | 3.740000009536743 | 3.8499999046325684 | 683800 |
| 235 | 2025-03-21 | 3.759999990463257 | 3.8399999141693115 | 3.680000066757202 | 3.75 | 713100 |
| 236 | 2025-03-24 | 3.6700000762939453 | 3.799999952316284 | 3.6700000762939453 | 3.759999990463257 | 366500 |
| 237 | 2025-03-25 | 3.640000104904175 | 3.7300000190734863 | 3.619999885559082 | 3.6700000762939453 | 491600 |
| 238 | 2025-03-26 | 3.6600000858306885 | 3.700000047683716 | 3.640000104904175 | 3.640000104904175 | 252900 |
| 239 | 2025-03-27 | 3.630000114440918 | 3.680000066757202 | 3.5399999618530273 | 3.6600000858306885 | 567100 |
| 240 | 2025-03-28 | 3.4700000286102295 | 3.630000114440918 | 3.430000066757202 | 3.630000114440918 | 770100 |
| 241 | 2025-03-31 | 3.2699999809265137 | 3.4800000190734863 | 3.2200000286102295 | 3.4700000286102295 | 1535200 |
| 242 | 2025-04-01 | 3.259999990463257 | 3.299999952316284 | 3.2200000286102295 | 3.2300000190734863 | 372400 |
| 243 | 2025-04-02 | 3.259999990463257 | 3.319999933242798 | 3.180000066757202 | 3.2899999618530273 | 478500 |
| 244 | 2025-04-03 | 3.25 | 3.299999952316284 | 3.200000047683716 | 3.240000009536743 | 465100 |
| 245 | 2025-04-04 | 3.130000114440918 | 3.25 | 3.119999885559082 | 3.240000009536743 | 614500 |
| 246 | 2025-04-07 | 3.0399999618530273 | 3.130000114440918 | 2.990000009536743 | 3.0999999046325684 | 1004900 |
| 247 | 2025-04-08 | 3.0299999713897705 | 3.1700000762939453 | 3.009999990463257 | 3.059999942779541 | 403300 |
| 248 | 2025-04-09 | 3.069999933242798 | 3.130000114440918 | 2.940000057220459 | 3.0 | 834000 |
| 249 | 2025-04-10 | 3.0299999713897705 | 3.1500000953674316 | 3.0 | 3.0999999046325684 | 651100 |
| 250 | 2025-04-11 | 3.2899999618530273 | 3.390000104904175 | 3.0299999713897705 | 3.0299999713897705 | 1455000 |