ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.920000076293945 | 5.039999961853027 | 4.639999866485596 | 4.78000020980835 | 5816100 |
| 3 | 2024-04-17 | 4.849999904632568 | 5.099999904632568 | 4.829999923706055 | 4.96999979019165 | 3021500 |
| 4 | 2024-04-18 | 4.980000019073486 | 5.059999942779541 | 4.849999904632568 | 4.849999904632568 | 3956800 |
| 5 | 2024-04-19 | 5.110000133514404 | 5.139999866485596 | 4.929999828338623 | 4.980000019073486 | 4104200 |
| 6 | 2024-04-22 | 5.119999885559082 | 5.21999979019165 | 5.019999980926514 | 5.150000095367432 | 4168700 |
| 7 | 2024-04-23 | 5.039999961853027 | 5.099999904632568 | 4.949999809265137 | 5.010000228881836 | 4067500 |
| 8 | 2024-04-24 | 5.03000020980835 | 5.139999866485596 | 4.949999809265137 | 5.059999942779541 | 3409900 |
| 9 | 2024-04-25 | 4.869999885559082 | 5.050000190734863 | 4.860000133514404 | 4.96999979019165 | 3555200 |
| 10 | 2024-04-26 | 4.869999885559082 | 4.869999885559082 | 4.869999885559082 | 4.869999885559082 | 0 |
| 11 | 2024-04-29 | 5.130000114440918 | 5.190000057220459 | 4.980000019073486 | 5.010000228881836 | 3040800 |
| 12 | 2024-04-30 | 5.170000076293945 | 5.179999828338623 | 5.03000020980835 | 5.039999961853027 | 3848900 |
| 13 | 2024-05-02 | 5.139999866485596 | 5.28000020980835 | 5.130000114440918 | 5.190000057220459 | 3179200 |
| 14 | 2024-05-03 | 5.239999771118164 | 5.340000152587891 | 5.130000114440918 | 5.179999828338623 | 3338400 |
| 15 | 2024-05-06 | 5.079999923706055 | 5.28000020980835 | 5.010000228881836 | 5.230000019073486 | 4744600 |
| 16 | 2024-05-07 | 5.21999979019165 | 5.449999809265137 | 5.110000133514404 | 5.150000095367432 | 6919700 |
| 17 | 2024-05-08 | 5.099999904632568 | 5.210000038146973 | 5.010000228881836 | 5.110000133514404 | 3078000 |
| 18 | 2024-05-09 | 5.28000020980835 | 5.340000152587891 | 5.130000114440918 | 5.21999979019165 | 5869300 |
| 19 | 2024-05-10 | 5.320000171661377 | 5.409999847412109 | 5.210000038146973 | 5.28000020980835 | 4439400 |
| 20 | 2024-05-13 | 5.519999980926514 | 5.519999980926514 | 5.300000190734863 | 5.360000133514404 | 5347100 |
| 21 | 2024-05-14 | 5.849999904632568 | 5.869999885559082 | 5.46999979019165 | 5.46999979019165 | 5291000 |
| 22 | 2024-05-15 | 6.099999904632568 | 6.130000114440918 | 5.800000190734863 | 5.820000171661377 | 6996400 |
| 23 | 2024-05-16 | 6.269999980926514 | 6.360000133514404 | 6.119999885559082 | 6.119999885559082 | 6099700 |
| 24 | 2024-05-17 | 6.260000228881836 | 6.349999904632568 | 6.119999885559082 | 6.28000020980835 | 3050700 |
| 25 | 2024-05-20 | 6.800000190734863 | 6.849999904632568 | 6.230000019073486 | 6.25 | 8092500 |
| 26 | 2024-05-21 | 6.889999866485596 | 6.96999979019165 | 6.769999980926514 | 6.849999904632568 | 3540900 |
| 27 | 2024-05-22 | 6.679999828338623 | 6.860000133514404 | 6.489999771118164 | 6.849999904632568 | 6033800 |
| 28 | 2024-05-23 | 6.599999904632568 | 6.710000038146973 | 6.489999771118164 | 6.639999866485596 | 5076600 |
| 29 | 2024-05-24 | 6.730000019073486 | 6.869999885559082 | 6.599999904632568 | 6.610000133514404 | 3229200 |
| 30 | 2024-05-27 | 6.769999980926514 | 6.78000020980835 | 6.610000133514404 | 6.730000019073486 | 1781400 |
| 31 | 2024-05-28 | 6.920000076293945 | 7.0 | 6.71999979019165 | 6.800000190734863 | 4465100 |
| 32 | 2024-05-29 | 7.28000020980835 | 7.369999885559082 | 6.800000190734863 | 6.880000114440918 | 7459800 |
| 33 | 2024-05-31 | 7.119999885559082 | 7.269999980926514 | 6.900000095367432 | 7.21999979019165 | 6320300 |
| 34 | 2024-06-03 | 7.059999942779541 | 7.130000114440918 | 6.860000133514404 | 7.079999923706055 | 3423200 |
| 35 | 2024-06-04 | 6.639999866485596 | 7.0 | 6.550000190734863 | 6.989999771118164 | 4489400 |
| 36 | 2024-06-05 | 6.789999961853027 | 6.869999885559082 | 6.449999809265137 | 6.570000171661377 | 4801100 |
| 37 | 2024-06-06 | 7.159999847412109 | 7.21999979019165 | 6.789999961853027 | 6.789999961853027 | 3612900 |
| 38 | 2024-06-07 | 7.159999847412109 | 7.230000019073486 | 6.96999979019165 | 7.070000171661377 | 2440000 |
| 39 | 2024-06-10 | 7.010000228881836 | 7.25 | 6.96999979019165 | 7.010000228881836 | 3634900 |
| 40 | 2024-06-11 | 6.909999847412109 | 7.059999942779541 | 6.78000020980835 | 7.010000228881836 | 3272000 |
| 41 | 2024-06-12 | 6.739999771118164 | 7.039999961853027 | 6.71999979019165 | 6.929999828338623 | 3180100 |
| 42 | 2024-06-13 | 6.539999961853027 | 6.78000020980835 | 6.510000228881836 | 6.75 | 2944400 |
| 43 | 2024-06-14 | 6.53000020980835 | 6.570000171661377 | 6.21999979019165 | 6.519999980926514 | 4089400 |
| 44 | 2024-06-17 | 6.260000228881836 | 6.599999904632568 | 6.130000114440918 | 6.46999979019165 | 4582400 |
| 45 | 2024-06-18 | 6.480000019073486 | 6.519999980926514 | 6.179999828338623 | 6.210000038146973 | 3072200 |
| 46 | 2024-06-19 | 6.409999847412109 | 6.489999771118164 | 6.349999904632568 | 6.480000019073486 | 1219000 |
| 47 | 2024-06-20 | 6.380000114440918 | 6.550000190734863 | 6.360000133514404 | 6.429999828338623 | 2857200 |
| 48 | 2024-06-21 | 6.46999979019165 | 6.46999979019165 | 6.070000171661377 | 6.269999980926514 | 5503700 |
| 49 | 2024-06-24 | 6.730000019073486 | 6.78000020980835 | 6.429999828338623 | 6.429999828338623 | 2865000 |
| 50 | 2024-06-25 | 6.690000057220459 | 6.78000020980835 | 6.619999885559082 | 6.75 | 1418500 |
| 51 | 2024-06-26 | 6.829999923706055 | 6.929999828338623 | 6.690000057220459 | 6.739999771118164 | 2877900 |
| 52 | 2024-06-27 | 6.789999961853027 | 6.949999809265137 | 6.71999979019165 | 6.860000133514404 | 1924800 |
| 53 | 2024-06-28 | 6.960000038146973 | 7.019999980926514 | 6.760000228881836 | 6.829999923706055 | 2865200 |
| 54 | 2024-07-01 | 6.869999885559082 | 7.079999923706055 | 6.800000190734863 | 6.960000038146973 | 2357400 |
| 55 | 2024-07-02 | 6.869999885559082 | 7.010000228881836 | 6.730000019073486 | 6.860000133514404 | 2072000 |
| 56 | 2024-07-03 | 6.960000038146973 | 7.159999847412109 | 6.900000095367432 | 6.960000038146973 | 3233000 |
| 57 | 2024-07-04 | 6.980000019073486 | 7.170000076293945 | 6.980000019073486 | 7.019999980926514 | 2338500 |
| 58 | 2024-07-05 | 7.070000171661377 | 7.159999847412109 | 6.949999809265137 | 7.0 | 3576000 |
| 59 | 2024-07-08 | 7.119999885559082 | 7.230000019073486 | 7.019999980926514 | 7.070000171661377 | 2480800 |
| 60 | 2024-07-09 | 7.320000171661377 | 7.349999904632568 | 7.039999961853027 | 7.110000133514404 | 3942200 |
| 61 | 2024-07-10 | 7.340000152587891 | 7.460000038146973 | 7.260000228881836 | 7.349999904632568 | 3174900 |
| 62 | 2024-07-11 | 7.539999961853027 | 7.590000152587891 | 7.380000114440918 | 7.400000095367432 | 3623900 |
| 63 | 2024-07-12 | 7.400000095367432 | 7.559999942779541 | 7.380000114440918 | 7.539999961853027 | 2469600 |
| 64 | 2024-07-15 | 7.28000020980835 | 7.46999979019165 | 7.28000020980835 | 7.420000076293945 | 2129700 |
| 65 | 2024-07-16 | 7.28000020980835 | 7.619999885559082 | 7.260000228881836 | 7.46999979019165 | 2772200 |
| 66 | 2024-07-17 | 6.940000057220459 | 7.420000076293945 | 6.900000095367432 | 7.260000228881836 | 4786200 |
| 67 | 2024-07-18 | 6.809999942779541 | 6.989999771118164 | 6.739999771118164 | 6.940000057220459 | 2492300 |
| 68 | 2024-07-19 | 6.670000076293945 | 6.880000114440918 | 6.590000152587891 | 6.78000020980835 | 3297800 |
| 69 | 2024-07-22 | 6.480000019073486 | 6.699999809265137 | 6.460000038146973 | 6.639999866485596 | 4024800 |
| 70 | 2024-07-23 | 5.670000076293945 | 6.480000019073486 | 5.630000114440918 | 6.460000038146973 | 13068000 |
| 71 | 2024-07-24 | 5.21999979019165 | 5.699999809265137 | 5.199999809265137 | 5.690000057220459 | 9163600 |
| 72 | 2024-07-25 | 5.539999961853027 | 5.739999771118164 | 5.179999828338623 | 5.190000057220459 | 7894000 |
| 73 | 2024-07-26 | 5.320000171661377 | 5.650000095367432 | 5.320000171661377 | 5.559999942779541 | 3753700 |
| 74 | 2024-07-29 | 5.25 | 5.389999866485596 | 5.230000019073486 | 5.28000020980835 | 1815700 |
| 75 | 2024-07-30 | 5.099999904632568 | 5.21999979019165 | 5.050000190734863 | 5.21999979019165 | 2922300 |
| 76 | 2024-07-31 | 5.309999942779541 | 5.369999885559082 | 5.070000171661377 | 5.199999809265137 | 6322200 |
| 77 | 2024-08-01 | 5.010000228881836 | 5.429999828338623 | 5.010000228881836 | 5.369999885559082 | 4359000 |
| 78 | 2024-08-02 | 4.889999866485596 | 5.130000114440918 | 4.840000152587891 | 5.010000228881836 | 4806700 |
| 79 | 2024-08-05 | 4.96999979019165 | 5.019999980926514 | 4.670000076293945 | 4.730000019073486 | 2348700 |
| 80 | 2024-08-06 | 4.840000152587891 | 5.070000171661377 | 4.809999942779541 | 4.989999771118164 | 3630900 |
| 81 | 2024-08-07 | 4.869999885559082 | 4.900000095367432 | 4.75 | 4.840000152587891 | 2144600 |
| 82 | 2024-08-08 | 4.699999809265137 | 4.820000171661377 | 4.610000133514404 | 4.769999980926514 | 4938400 |
| 83 | 2024-08-09 | 4.659999847412109 | 4.800000190734863 | 4.619999885559082 | 4.71999979019165 | 2442200 |
| 84 | 2024-08-12 | 4.769999980926514 | 4.849999904632568 | 4.679999828338623 | 4.679999828338623 | 2360500 |
| 85 | 2024-08-13 | 4.880000114440918 | 4.949999809265137 | 4.800000190734863 | 4.809999942779541 | 1900800 |
| 86 | 2024-08-14 | 4.619999885559082 | 4.889999866485596 | 4.590000152587891 | 4.880000114440918 | 2928000 |
| 87 | 2024-08-15 | 4.679999828338623 | 4.730000019073486 | 4.619999885559082 | 4.639999866485596 | 2396300 |
| 88 | 2024-08-16 | 4.699999809265137 | 4.739999771118164 | 4.559999942779541 | 4.710000038146973 | 2411800 |
| 89 | 2024-08-19 | 5.190000057220459 | 5.199999809265137 | 4.75 | 4.75 | 5030600 |
| 90 | 2024-08-20 | 5.21999979019165 | 5.480000019073486 | 5.150000095367432 | 5.25 | 4319600 |
| 91 | 2024-08-21 | 5.340000152587891 | 5.460000038146973 | 5.269999980926514 | 5.269999980926514 | 3899200 |
| 92 | 2024-08-22 | 5.210000038146973 | 5.369999885559082 | 5.150000095367432 | 5.349999904632568 | 2588300 |
| 93 | 2024-08-23 | 5.420000076293945 | 5.590000152587891 | 5.21999979019165 | 5.25 | 3571400 |
| 94 | 2024-08-26 | 5.480000019073486 | 5.769999980926514 | 5.460000038146973 | 5.579999923706055 | 4792800 |
| 95 | 2024-08-27 | 5.489999771118164 | 5.659999847412109 | 5.400000095367432 | 5.5 | 3424700 |
| 96 | 2024-08-28 | 5.230000019073486 | 5.429999828338623 | 5.070000171661377 | 5.429999828338623 | 6899600 |
| 97 | 2024-08-29 | 5.079999923706055 | 5.25 | 4.960000038146973 | 5.25 | 2880900 |
| 98 | 2024-08-30 | 4.980000019073486 | 5.079999923706055 | 4.920000076293945 | 5.050000190734863 | 2759700 |
| 99 | 2024-09-02 | 4.96999979019165 | 5.010000228881836 | 4.880000114440918 | 4.96999979019165 | 1399400 |
| 100 | 2024-09-03 | 4.75 | 5.010000228881836 | 4.659999847412109 | 4.96999979019165 | 6057900 |
| 101 | 2024-09-04 | 4.829999923706055 | 4.920000076293945 | 4.760000228881836 | 4.760000228881836 | 2325700 |
| 102 | 2024-09-05 | 4.849999904632568 | 4.900000095367432 | 4.809999942779541 | 4.809999942779541 | 1845300 |
| 103 | 2024-09-06 | 4.679999828338623 | 4.900000095367432 | 4.679999828338623 | 4.900000095367432 | 3305500 |
| 104 | 2024-09-09 | 4.619999885559082 | 4.75 | 4.579999923706055 | 4.659999847412109 | 2341100 |
| 105 | 2024-09-10 | 4.599999904632568 | 4.639999866485596 | 4.510000228881836 | 4.619999885559082 | 2322700 |
| 106 | 2024-09-11 | 4.619999885559082 | 4.730000019073486 | 4.559999942779541 | 4.659999847412109 | 2329500 |
| 107 | 2024-09-12 | 4.670000076293945 | 4.820000171661377 | 4.650000095367432 | 4.699999809265137 | 2414200 |
| 108 | 2024-09-13 | 4.840000152587891 | 4.860000133514404 | 4.670000076293945 | 4.670000076293945 | 2607700 |
| 109 | 2024-09-16 | 5.050000190734863 | 5.050000190734863 | 4.840000152587891 | 4.880000114440918 | 4044300 |
| 110 | 2024-09-17 | 4.989999771118164 | 5.039999961853027 | 4.809999942779541 | 5.039999961853027 | 5126900 |
| 111 | 2024-09-18 | 4.960000038146973 | 5.119999885559082 | 4.900000095367432 | 4.960000038146973 | 2421600 |
| 112 | 2024-09-19 | 4.840000152587891 | 5.090000152587891 | 4.840000152587891 | 5.03000020980835 | 2362800 |
| 113 | 2024-09-20 | 4.699999809265137 | 4.880000114440918 | 4.630000114440918 | 4.829999923706055 | 3134600 |
| 114 | 2024-09-23 | 4.690000057220459 | 4.75 | 4.590000152587891 | 4.659999847412109 | 1819500 |
| 115 | 2024-09-24 | 5.380000114440918 | 5.400000095367432 | 4.940000057220459 | 5.0 | 9214000 |
| 116 | 2024-09-25 | 5.269999980926514 | 5.650000095367432 | 5.199999809265137 | 5.329999923706055 | 3712600 |
| 117 | 2024-09-26 | 5.579999923706055 | 5.650000095367432 | 5.389999866485596 | 5.389999866485596 | 5202400 |
| 118 | 2024-09-27 | 5.5 | 5.78000020980835 | 5.5 | 5.590000152587891 | 3984800 |
| 119 | 2024-09-30 | 5.480000019073486 | 5.630000114440918 | 5.420000076293945 | 5.590000152587891 | 2399400 |
| 120 | 2024-10-01 | 5.510000228881836 | 5.619999885559082 | 5.389999866485596 | 5.480000019073486 | 3036000 |
| 121 | 2024-10-02 | 5.78000020980835 | 5.829999923706055 | 5.570000171661377 | 5.579999923706055 | 4199200 |
| 122 | 2024-10-03 | 5.679999828338623 | 5.730000019073486 | 5.550000190734863 | 5.699999809265137 | 2734700 |
| 123 | 2024-10-04 | 6.170000076293945 | 6.21999979019165 | 5.690000057220459 | 5.690000057220459 | 9955800 |
| 124 | 2024-10-07 | 6.119999885559082 | 6.360000133514404 | 6.03000020980835 | 6.25 | 4968700 |
| 125 | 2024-10-08 | 5.75 | 5.900000095367432 | 5.71999979019165 | 5.889999866485596 | 6881300 |
| 126 | 2024-10-09 | 5.579999923706055 | 5.739999771118164 | 5.550000190734863 | 5.639999866485596 | 3758700 |
| 127 | 2024-10-10 | 5.510000228881836 | 5.699999809265137 | 5.5 | 5.630000114440918 | 2242400 |
| 128 | 2024-10-11 | 5.75 | 5.800000190734863 | 5.610000133514404 | 5.650000095367432 | 4352500 |
| 129 | 2024-10-14 | 5.670000076293945 | 5.860000133514404 | 5.610000133514404 | 5.789999961853027 | 4453500 |
| 130 | 2024-10-15 | 5.869999885559082 | 5.929999828338623 | 5.639999866485596 | 5.639999866485596 | 4532400 |
| 131 | 2024-10-16 | 5.829999923706055 | 5.96999979019165 | 5.800000190734863 | 5.900000095367432 | 2053000 |
| 132 | 2024-10-17 | 5.690000057220459 | 5.760000228881836 | 5.619999885559082 | 5.699999809265137 | 3858600 |
| 133 | 2024-10-18 | 5.690000057220459 | 5.820000171661377 | 5.639999866485596 | 5.730000019073486 | 1959700 |
| 134 | 2024-10-21 | 5.78000020980835 | 5.800000190734863 | 5.619999885559082 | 5.710000038146973 | 1889100 |
| 135 | 2024-10-22 | 5.949999809265137 | 5.960000038146973 | 5.730000019073486 | 5.769999980926514 | 3232200 |
| 136 | 2024-10-23 | 5.880000114440918 | 5.929999828338623 | 5.809999942779541 | 5.909999847412109 | 7067700 |
| 137 | 2024-10-24 | 5.800000190734863 | 5.989999771118164 | 5.75 | 5.900000095367432 | 3477300 |
| 138 | 2024-10-25 | 5.929999828338623 | 6.019999980926514 | 5.820000171661377 | 5.820000171661377 | 3249200 |
| 139 | 2024-10-28 | 5.880000114440918 | 6.059999942779541 | 5.840000152587891 | 5.940000057220459 | 2772200 |
| 140 | 2024-10-29 | 5.929999828338623 | 6.039999961853027 | 5.880000114440918 | 5.960000038146973 | 3144500 |
| 141 | 2024-10-30 | 5.800000190734863 | 6.059999942779541 | 5.800000190734863 | 5.889999866485596 | 3292500 |
| 142 | 2024-10-31 | 5.820000171661377 | 5.880000114440918 | 5.739999771118164 | 5.800000190734863 | 3059300 |
| 143 | 2024-11-01 | 5.710000038146973 | 5.900000095367432 | 5.699999809265137 | 5.900000095367432 | 2644800 |
| 144 | 2024-11-04 | 6.03000020980835 | 6.050000190734863 | 5.730000019073486 | 5.760000228881836 | 3410300 |
| 145 | 2024-11-05 | 6.170000076293945 | 6.170000076293945 | 5.980000019073486 | 6.03000020980835 | 3477900 |
| 146 | 2024-11-06 | 6.179999828338623 | 6.179999828338623 | 5.940000057220459 | 5.989999771118164 | 3983900 |
| 147 | 2024-11-07 | 6.050000190734863 | 6.239999771118164 | 5.860000133514404 | 6.21999979019165 | 5771600 |
| 148 | 2024-11-08 | 5.380000114440918 | 5.949999809265137 | 5.260000228881836 | 5.949999809265137 | 9774900 |
| 149 | 2024-11-11 | 5.480000019073486 | 5.510000228881836 | 5.320000171661377 | 5.360000133514404 | 3678300 |
| 150 | 2024-11-12 | 5.260000228881836 | 5.510000228881836 | 5.260000228881836 | 5.440000057220459 | 2875400 |
| 151 | 2024-11-13 | 5.130000114440918 | 5.340000152587891 | 5.079999923706055 | 5.300000190734863 | 4156300 |
| 152 | 2024-11-14 | 4.920000076293945 | 5.159999847412109 | 4.920000076293945 | 5.139999866485596 | 3419400 |
| 153 | 2024-11-18 | 5.360000133514404 | 5.429999828338623 | 5.059999942779541 | 5.099999904632568 | 6174200 |
| 154 | 2024-11-19 | 5.650000095367432 | 5.650000095367432 | 5.289999961853027 | 5.389999866485596 | 5235400 |
| 155 | 2024-11-21 | 5.860000133514404 | 5.940000057220459 | 5.570000171661377 | 5.650000095367432 | 5320400 |
| 156 | 2024-11-22 | 6.230000019073486 | 6.239999771118164 | 5.929999828338623 | 5.940000057220459 | 6409800 |
| 157 | 2024-11-25 | 6.159999847412109 | 6.349999904632568 | 6.139999866485596 | 6.21999979019165 | 3804600 |
| 158 | 2024-11-26 | 6.440000057220459 | 6.46999979019165 | 6.150000095367432 | 6.159999847412109 | 3476900 |
| 159 | 2024-11-27 | 6.389999866485596 | 6.659999847412109 | 6.349999904632568 | 6.429999828338623 | 4658700 |
| 160 | 2024-11-28 | 6.139999866485596 | 6.389999866485596 | 5.949999809265137 | 6.389999866485596 | 3303900 |
| 161 | 2024-11-29 | 6.349999904632568 | 6.380000114440918 | 5.929999828338623 | 6.139999866485596 | 3985700 |
| 162 | 2024-12-02 | 6.420000076293945 | 6.519999980926514 | 6.21999979019165 | 6.340000152587891 | 3551200 |
| 163 | 2024-12-03 | 6.199999809265137 | 6.570000171661377 | 6.170000076293945 | 6.420000076293945 | 3083000 |
| 164 | 2024-12-04 | 6.409999847412109 | 6.429999828338623 | 6.199999809265137 | 6.199999809265137 | 2455200 |
| 165 | 2024-12-05 | 6.53000020980835 | 6.539999961853027 | 6.239999771118164 | 6.449999809265137 | 3765000 |
| 166 | 2024-12-06 | 6.110000133514404 | 6.690000057220459 | 5.909999847412109 | 6.550000190734863 | 5520100 |
| 167 | 2024-12-09 | 6.309999942779541 | 6.579999923706055 | 6.21999979019165 | 6.239999771118164 | 4316800 |
| 168 | 2024-12-10 | 6.199999809265137 | 6.389999866485596 | 6.079999923706055 | 6.360000133514404 | 3836900 |
| 169 | 2024-12-11 | 6.230000019073486 | 6.400000095367432 | 6.130000114440918 | 6.199999809265137 | 2282400 |
| 170 | 2024-12-12 | 5.980000019073486 | 6.199999809265137 | 5.829999923706055 | 6.199999809265137 | 3535600 |
| 171 | 2024-12-13 | 5.900000095367432 | 6.099999904632568 | 5.880000114440918 | 6.0 | 2239500 |
| 172 | 2024-12-16 | 5.820000171661377 | 6.039999961853027 | 5.789999961853027 | 5.880000114440918 | 3751400 |
| 173 | 2024-12-17 | 5.53000020980835 | 5.820000171661377 | 5.420000076293945 | 5.78000020980835 | 3898400 |
| 174 | 2024-12-18 | 5.170000076293945 | 5.519999980926514 | 5.010000228881836 | 5.440000057220459 | 4714200 |
| 175 | 2024-12-19 | 4.96999979019165 | 5.190000057220459 | 4.940000057220459 | 5.130000114440918 | 4774000 |
| 176 | 2024-12-20 | 4.949999809265137 | 5.099999904632568 | 4.900000095367432 | 4.920000076293945 | 4462900 |
| 177 | 2024-12-23 | 4.75 | 5.050000190734863 | 4.739999771118164 | 4.949999809265137 | 5774400 |
| 178 | 2024-12-26 | 4.710000038146973 | 4.829999923706055 | 4.690000057220459 | 4.809999942779541 | 4352600 |
| 179 | 2024-12-27 | 4.690000057220459 | 4.889999866485596 | 4.599999904632568 | 4.699999809265137 | 4154000 |
| 180 | 2024-12-30 | 4.690000057220459 | 4.880000114440918 | 4.650000095367432 | 4.690000057220459 | 4340200 |
| 181 | 2025-01-02 | 4.519999980926514 | 4.659999847412109 | 4.510000228881836 | 4.639999866485596 | 4418200 |
| 182 | 2025-01-03 | 4.659999847412109 | 4.699999809265137 | 4.46999979019165 | 4.510000228881836 | 6077600 |
| 183 | 2025-01-06 | 4.53000020980835 | 4.789999961853027 | 4.480000019073486 | 4.789999961853027 | 6921000 |
| 184 | 2025-01-07 | 4.679999828338623 | 4.699999809265137 | 4.53000020980835 | 4.559999942779541 | 4674600 |
| 185 | 2025-01-08 | 4.789999961853027 | 4.800000190734863 | 4.53000020980835 | 4.679999828338623 | 3594000 |
| 186 | 2025-01-09 | 4.659999847412109 | 4.849999904632568 | 4.650000095367432 | 4.789999961853027 | 2230200 |
| 187 | 2025-01-10 | 4.639999866485596 | 4.769999980926514 | 4.590000152587891 | 4.760000228881836 | 2277800 |
| 188 | 2025-01-13 | 4.590000152587891 | 4.679999828338623 | 4.559999942779541 | 4.639999866485596 | 2843600 |
| 189 | 2025-01-14 | 4.619999885559082 | 4.789999961853027 | 4.570000171661377 | 4.639999866485596 | 3423300 |
| 190 | 2025-01-15 | 5.059999942779541 | 5.059999942779541 | 4.630000114440918 | 4.639999866485596 | 3845500 |
| 191 | 2025-01-16 | 5.050000190734863 | 5.119999885559082 | 4.900000095367432 | 5.119999885559082 | 3450000 |
| 192 | 2025-01-17 | 5.119999885559082 | 5.119999885559082 | 5.0 | 5.099999904632568 | 3753400 |
| 193 | 2025-01-20 | 5.099999904632568 | 5.210000038146973 | 5.03000020980835 | 5.079999923706055 | 2142900 |
| 194 | 2025-01-21 | 5.139999866485596 | 5.210000038146973 | 5.03000020980835 | 5.050000190734863 | 3134700 |
| 195 | 2025-01-22 | 5.010000228881836 | 5.179999828338623 | 4.989999771118164 | 5.130000114440918 | 3221200 |
| 196 | 2025-01-23 | 5.079999923706055 | 5.079999923706055 | 4.920000076293945 | 5.0 | 3271700 |
| 197 | 2025-01-24 | 5.059999942779541 | 5.159999847412109 | 5.010000228881836 | 5.070000171661377 | 1760400 |
| 198 | 2025-01-27 | 4.989999771118164 | 5.099999904632568 | 4.929999828338623 | 5.0 | 4168200 |
| 199 | 2025-01-28 | 4.800000190734863 | 4.989999771118164 | 4.75 | 4.96999979019165 | 3624300 |
| 200 | 2025-01-29 | 4.989999771118164 | 5.079999923706055 | 4.840000152587891 | 4.840000152587891 | 5234400 |
| 201 | 2025-01-30 | 5.440000057220459 | 5.489999771118164 | 5.03000020980835 | 5.03000020980835 | 7109600 |
| 202 | 2025-01-31 | 5.440000057220459 | 5.579999923706055 | 5.389999866485596 | 5.449999809265137 | 4419000 |
| 203 | 2025-02-03 | 5.289999961853027 | 5.420000076293945 | 5.21999979019165 | 5.360000133514404 | 3660200 |
| 204 | 2025-02-04 | 5.260000228881836 | 5.380000114440918 | 5.179999828338623 | 5.300000190734863 | 4304600 |
| 205 | 2025-02-05 | 5.199999809265137 | 5.329999923706055 | 5.159999847412109 | 5.25 | 1898900 |
| 206 | 2025-02-06 | 5.5 | 5.53000020980835 | 5.21999979019165 | 5.21999979019165 | 3382500 |
| 207 | 2025-02-07 | 5.5 | 5.53000020980835 | 5.389999866485596 | 5.480000019073486 | 2759900 |
| 208 | 2025-02-10 | 5.440000057220459 | 5.519999980926514 | 5.360000133514404 | 5.360000133514404 | 4048700 |
| 209 | 2025-02-11 | 5.739999771118164 | 5.75 | 5.179999828338623 | 5.340000152587891 | 8015300 |
| 210 | 2025-02-12 | 5.579999923706055 | 5.730000019073486 | 5.440000057220459 | 5.630000114440918 | 4001700 |
| 211 | 2025-02-13 | 5.71999979019165 | 5.769999980926514 | 5.53000020980835 | 5.579999923706055 | 2122200 |
| 212 | 2025-02-14 | 5.840000152587891 | 5.849999904632568 | 5.690000057220459 | 5.739999771118164 | 3566200 |
| 213 | 2025-02-17 | 5.889999866485596 | 6.0 | 5.78000020980835 | 5.820000171661377 | 2492800 |
| 214 | 2025-02-18 | 5.789999961853027 | 5.920000076293945 | 5.699999809265137 | 5.880000114440918 | 2984900 |
| 215 | 2025-02-19 | 5.869999885559082 | 6.0 | 5.71999979019165 | 5.769999980926514 | 3108900 |
| 216 | 2025-02-20 | 6.099999904632568 | 6.139999866485596 | 5.889999866485596 | 5.900000095367432 | 3773400 |
| 217 | 2025-02-21 | 5.949999809265137 | 6.099999904632568 | 5.889999866485596 | 6.079999923706055 | 3297400 |
| 218 | 2025-02-24 | 5.889999866485596 | 6.0 | 5.829999923706055 | 5.980000019073486 | 1861300 |
| 219 | 2025-02-25 | 5.869999885559082 | 5.920000076293945 | 5.75 | 5.869999885559082 | 1676400 |
| 220 | 2025-02-26 | 5.570000171661377 | 6.210000038146973 | 5.550000190734863 | 6.0 | 5756100 |
| 221 | 2025-02-27 | 5.230000019073486 | 5.659999847412109 | 5.179999828338623 | 5.519999980926514 | 4799400 |
| 222 | 2025-02-28 | 5.190000057220459 | 5.28000020980835 | 5.099999904632568 | 5.190000057220459 | 4826700 |
| 223 | 2025-03-05 | 5.0 | 5.170000076293945 | 4.980000019073486 | 5.110000133514404 | 2146600 |
| 224 | 2025-03-06 | 5.210000038146973 | 5.289999961853027 | 5.039999961853027 | 5.039999961853027 | 5145100 |
| 225 | 2025-03-07 | 5.25 | 5.329999923706055 | 5.070000171661377 | 5.199999809265137 | 2903700 |
| 226 | 2025-03-10 | 5.21999979019165 | 5.400000095367432 | 5.139999866485596 | 5.230000019073486 | 2432900 |
| 227 | 2025-03-11 | 5.050000190734863 | 5.239999771118164 | 4.869999885559082 | 5.230000019073486 | 4680500 |
| 228 | 2025-03-12 | 5.0 | 5.260000228881836 | 4.920000076293945 | 5.099999904632568 | 4931200 |
| 229 | 2025-03-13 | 5.159999847412109 | 5.230000019073486 | 5.010000228881836 | 5.019999980926514 | 2764600 |
| 230 | 2025-03-14 | 4.989999771118164 | 5.21999979019165 | 4.989999771118164 | 5.159999847412109 | 3744600 |
| 231 | 2025-03-17 | 5.170000076293945 | 5.179999828338623 | 4.960000038146973 | 5.010000228881836 | 3781800 |
| 232 | 2025-03-18 | 5.21999979019165 | 5.349999904632568 | 4.960000038146973 | 5.25 | 4855600 |
| 233 | 2025-03-19 | 5.210000038146973 | 5.309999942779541 | 5.110000133514404 | 5.199999809265137 | 3559100 |
| 234 | 2025-03-20 | 5.039999961853027 | 5.349999904632568 | 5.039999961853027 | 5.190000057220459 | 3083700 |
| 235 | 2025-03-21 | 5.019999980926514 | 5.099999904632568 | 4.949999809265137 | 5.019999980926514 | 4265000 |
| 236 | 2025-03-24 | 5.010000228881836 | 5.179999828338623 | 5.0 | 5.039999961853027 | 3436400 |
| 237 | 2025-03-25 | 4.880000114440918 | 5.079999923706055 | 4.809999942779541 | 5.039999961853027 | 4312200 |
| 238 | 2025-03-26 | 4.940000057220459 | 4.989999771118164 | 4.840000152587891 | 4.889999866485596 | 3184200 |
| 239 | 2025-03-27 | 4.659999847412109 | 4.96999979019165 | 4.659999847412109 | 4.960000038146973 | 8469200 |
| 240 | 2025-03-28 | 4.849999904632568 | 5.059999942779541 | 4.730000019073486 | 4.760000228881836 | 7884600 |
| 241 | 2025-03-31 | 4.809999942779541 | 4.900000095367432 | 4.699999809265137 | 4.849999904632568 | 11428800 |
| 242 | 2025-04-01 | 5.190000057220459 | 5.340000152587891 | 4.829999923706055 | 4.860000133514404 | 7999500 |
| 243 | 2025-04-02 | 4.699999809265137 | 5.170000076293945 | 4.679999828338623 | 5.170000076293945 | 13255800 |
| 244 | 2025-04-03 | 4.619999885559082 | 4.840000152587891 | 4.599999904632568 | 4.679999828338623 | 5677900 |
| 245 | 2025-04-04 | 4.110000133514404 | 4.510000228881836 | 4.070000171661377 | 4.5 | 12480500 |
| 246 | 2025-04-07 | 3.8399999141693115 | 4.099999904632568 | 3.799999952316284 | 4.099999904632568 | 14021800 |
| 247 | 2025-04-08 | 3.609999895095825 | 4.079999923706055 | 3.609999895095825 | 3.880000114440918 | 13520100 |
| 248 | 2025-04-09 | 3.9600000381469727 | 4.03000020980835 | 3.5999999046325684 | 3.619999885559082 | 12368000 |
| 249 | 2025-04-10 | 3.930000066757202 | 4.139999866485596 | 3.9000000953674316 | 4.0 | 11917500 |
| 250 | 2025-04-11 | 4.079999923706055 | 4.21999979019165 | 3.9600000381469727 | 4.010000228881836 | 7512500 |