ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 9.66753101348877 | 10.002543904094528 | 9.342089241648358 | 9.514381246333912 | 5545500 |
| 3 | 2024-04-17 | 9.6005277633667 | 10.136549669564149 | 9.533525367406712 | 9.811107895748467 | 2870900 |
| 4 | 2024-04-18 | 9.57181167602539 | 9.8876813883071 | 9.543096496592261 | 9.619670916973336 | 2487800 |
| 5 | 2024-04-19 | 10.260982513427734 | 10.52899298844782 | 9.571811807679836 | 9.629243080175122 | 6611100 |
| 6 | 2024-04-22 | 10.394988059997559 | 10.615140222462376 | 10.00254389303764 | 10.232267174257226 | 4118800 |
| 7 | 2024-04-23 | 10.299269676208496 | 10.500277759747775 | 10.10783362351373 | 10.308841707053011 | 2407700 |
| 8 | 2024-04-24 | 10.174836158752441 | 10.347129065052691 | 10.05040249451772 | 10.308841853968094 | 1781800 |
| 9 | 2024-04-25 | 10.375844955444336 | 10.452419382855505 | 9.925969509774335 | 10.098262427869054 | 2344600 |
| 10 | 2024-04-26 | 11.447887420654297 | 11.447887420654297 | 10.433274926430727 | 10.500278232520028 | 5850400 |
| 11 | 2024-04-29 | 11.400028228759766 | 11.514889866068579 | 11.055443316833324 | 11.457459503833748 | 2155000 |
| 12 | 2024-04-30 | 10.548137664794922 | 11.38088523104097 | 10.548137664794922 | 11.342598018093076 | 3726700 |
| 13 | 2024-05-02 | 10.662999153137207 | 11.045871277212145 | 10.576852697010558 | 10.816148002767182 | 4263300 |
| 14 | 2024-05-03 | 11.505318641662598 | 11.505318641662598 | 10.873578273021657 | 10.9501526971892 | 3177300 |
| 15 | 2024-05-06 | 11.486174583435059 | 11.802044311452391 | 11.304310554179892 | 11.486174583435059 | 4218700 |
| 16 | 2024-05-07 | 11.677610397338867 | 11.73504167069254 | 11.467030278827563 | 11.629751155017328 | 2300600 |
| 17 | 2024-05-08 | 11.983909606933594 | 11.983909606933594 | 11.390456432657658 | 11.514890103854924 | 2649300 |
| 18 | 2024-05-09 | 11.735041618347168 | 11.840331220713605 | 11.036298874383386 | 11.80204400959498 | 4225100 |
| 19 | 2024-05-10 | 9.791963577270508 | 12.003052627565967 | 9.763248395870066 | 11.964765414752327 | 14221700 |
| 20 | 2024-05-13 | 9.715389251708984 | 9.992971775676693 | 9.590956493412397 | 9.81110774114854 | 4893500 |
| 21 | 2024-05-14 | 9.830251693725586 | 10.193979758695273 | 9.638814716997341 | 9.638814716997341 | 3814700 |
| 22 | 2024-05-15 | 9.945113182067871 | 10.270554029351477 | 9.81110748294699 | 10.02168760646862 | 4359100 |
| 23 | 2024-05-16 | 10.107833862304688 | 10.32798509989482 | 9.858966531502613 | 10.069546650861225 | 3881300 |
| 24 | 2024-05-17 | 9.916397094726562 | 10.33755734204326 | 9.677101790109075 | 10.059974825200541 | 3164500 |
| 25 | 2024-05-20 | 9.983400344848633 | 10.14612122410451 | 9.830251496805252 | 9.8589666776036 | 1720900 |
| 26 | 2024-05-21 | 9.858966827392578 | 10.165264528132974 | 9.705817977022381 | 9.925969221219752 | 2273300 |
| 27 | 2024-05-22 | 9.227227210998535 | 9.820679452814 | 9.150652787076485 | 9.763248178452894 | 3063500 |
| 28 | 2024-05-23 | 9.27508544921875 | 9.41866317727622 | 8.987931818782066 | 9.236798237637917 | 3159300 |
| 29 | 2024-05-24 | 9.093221664428711 | 9.485665821786633 | 9.054934451828894 | 9.275085696068057 | 2233000 |
| 30 | 2024-05-27 | 9.198511123657227 | 9.227227217276889 | 9.007075063721842 | 9.064506338122028 | 1394600 |
| 31 | 2024-05-28 | 8.930500984191895 | 9.485666035836468 | 8.86349858884005 | 9.332517181981299 | 3895100 |
| 32 | 2024-05-29 | 9.399518966674805 | 9.495237450535331 | 8.87307004395925 | 8.901785223981763 | 3964600 |
| 33 | 2024-05-31 | 9.198511123657227 | 9.811107428289594 | 9.102793550109103 | 9.476093638773317 | 8270300 |
| 34 | 2024-06-03 | 9.150652885437012 | 9.342088947299889 | 8.901785548595697 | 9.179368066506656 | 5677300 |
| 35 | 2024-06-04 | 8.710349082946777 | 9.217654851575993 | 8.643345779771485 | 9.112365250642112 | 4344300 |
| 36 | 2024-06-05 | 9.294229507446289 | 9.351660781212495 | 8.710349302878987 | 8.719920421140747 | 3791100 |
| 37 | 2024-06-06 | 9.476093292236328 | 9.648386196297059 | 9.160223576684391 | 9.332516480745122 | 3356600 |
| 38 | 2024-06-07 | 9.246370315551758 | 9.552668009749025 | 9.198511072623651 | 9.2080831037771 | 2125600 |
| 39 | 2024-06-10 | 9.246370315551758 | 9.476093586199708 | 9.169795892002442 | 9.332516770254523 | 1908300 |
| 40 | 2024-06-11 | 9.66753101348877 | 9.66753101348877 | 9.294229996464912 | 9.303802028069436 | 1877100 |
| 41 | 2024-06-12 | 9.303801536560059 | 10.08868982988275 | 9.275085443263524 | 9.811107317890155 | 3064700 |
| 42 | 2024-06-13 | 9.007075309753418 | 9.284657832451778 | 8.978360128188529 | 9.284657832451778 | 2367500 |
| 43 | 2024-06-14 | 9.169795989990234 | 9.41866332560446 | 8.930500685631744 | 8.930500685631744 | 2573500 |
| 44 | 2024-06-17 | 9.188940048217773 | 9.255942441298387 | 8.9113575318049 | 9.0740774988808 | 3062700 |
| 45 | 2024-06-18 | 9.150652885437012 | 9.322944884694028 | 9.074077547852713 | 9.141080854134081 | 1101800 |
| 46 | 2024-06-19 | 8.978360176086426 | 9.150653092073236 | 8.9209288998111 | 9.045362571041666 | 1395100 |
| 47 | 2024-06-20 | 8.892213821411133 | 9.543097366844622 | 8.892213821411133 | 9.093221921451523 | 9391200 |
| 48 | 2024-06-21 | 9.236798286437988 | 9.265514379904673 | 8.892213380389972 | 8.901785411545534 | 2442900 |
| 49 | 2024-06-24 | 9.66753101348877 | 9.70581822706769 | 9.342089241648358 | 9.342089241648358 | 2223300 |
| 50 | 2024-06-25 | 9.51438045501709 | 9.753675748192801 | 9.504809337047778 | 9.571811727028464 | 1250500 |
| 51 | 2024-06-26 | 9.121936798095703 | 9.418663378826157 | 9.121936798095703 | 9.418663378826157 | 1529900 |
| 52 | 2024-06-27 | 9.399518966674805 | 9.418663028582555 | 9.188939762724228 | 9.227226973700617 | 1939500 |
| 53 | 2024-06-28 | 8.940073013305664 | 9.476094001651143 | 8.920928950159453 | 9.284657934384901 | 1597200 |
| 54 | 2024-07-01 | 8.959216117858887 | 9.074077757632045 | 8.786924114618733 | 8.959216117858887 | 1954600 |
| 55 | 2024-07-02 | 8.7869234085083 | 9.227226782009218 | 8.758207316243237 | 8.968787428658223 | 3229800 |
| 56 | 2024-07-03 | 9.188940048217773 | 9.38037610904749 | 8.873070319638957 | 8.873070319638957 | 3434600 |
| 57 | 2024-07-04 | 9.590956687927246 | 9.705818329880728 | 9.284658063212106 | 9.284658063212106 | 2003900 |
| 58 | 2024-07-05 | 9.562239646911621 | 9.849394179809561 | 9.428234867641253 | 9.590955739188782 | 1839600 |
| 59 | 2024-07-08 | 9.437806129455566 | 9.571811823608162 | 9.217654895675352 | 9.562239792703165 | 5497000 |
| 60 | 2024-07-09 | 9.51438045501709 | 9.638814117009153 | 9.399518823833441 | 9.437806034227991 | 1530600 |
| 61 | 2024-07-10 | 9.849394798278809 | 10.088690105246553 | 9.600527459950957 | 9.600527459950957 | 2911700 |
| 62 | 2024-07-11 | 10.528993606567383 | 10.528993606567383 | 10.050402988087047 | 10.050402988087047 | 2671800 |
| 63 | 2024-07-12 | 10.088689804077148 | 10.710857218484568 | 10.012115381160516 | 10.538565223341708 | 2566400 |
| 64 | 2024-07-15 | 10.098261833190918 | 10.260982710066951 | 10.021687410289152 | 10.050402590667533 | 1429100 |
| 65 | 2024-07-16 | 9.715389251708984 | 10.222695967763793 | 9.667530919828375 | 10.174836723044015 | 1952400 |
| 66 | 2024-07-17 | 9.437806129455566 | 9.839822299074239 | 9.351660589827945 | 9.734532697636627 | 2370500 |
| 67 | 2024-07-18 | 8.825211524963379 | 9.389948617755975 | 8.729493033261885 | 9.389948617755975 | 4583000 |
| 68 | 2024-07-19 | 8.901785850524902 | 9.045362673582087 | 8.806067359927328 | 8.901785850524902 | 1837700 |
| 69 | 2024-07-22 | 8.997503280639648 | 9.141081014179987 | 8.834782396997431 | 8.997503280639648 | 2302300 |
| 70 | 2024-07-23 | 8.538056373596191 | 8.987931793010368 | 8.538056373596191 | 8.987931793010368 | 3005900 |
| 71 | 2024-07-24 | 8.24133014678955 | 8.54762876428345 | 8.24133014678955 | 8.538056732803199 | 3298400 |
| 72 | 2024-07-25 | 8.040322303771973 | 8.31790483558974 | 7.97331990697295 | 8.164755978426722 | 2073700 |
| 73 | 2024-07-26 | 8.164755821228027 | 8.231759129576206 | 7.992463816656423 | 8.059466212165425 | 2119900 |
| 74 | 2024-07-29 | 8.040322303771973 | 8.480625724535244 | 7.95417675624717 | 8.212615224499963 | 1787300 |
| 75 | 2024-07-30 | 7.954176425933838 | 8.078609182582072 | 7.801026662291482 | 8.01160678856546 | 1625200 |
| 76 | 2024-07-31 | 8.078609466552734 | 8.222187203856993 | 7.954176705530573 | 8.059466315949013 | 1863600 |
| 77 | 2024-08-01 | 8.069038391113281 | 8.317904827336662 | 8.002035081541548 | 8.174328002098589 | 2732500 |
| 78 | 2024-08-02 | 8.576343536376953 | 8.614630747630637 | 8.126468119516844 | 8.145612181563246 | 3278100 |
| 79 | 2024-08-05 | 8.337048530578613 | 8.41362295577481 | 7.877601066562274 | 8.059466011032608 | 2386300 |
| 80 | 2024-08-06 | 8.308333396911621 | 8.538056673815563 | 8.126468451399965 | 8.346620609728944 | 1835500 |
| 81 | 2024-08-07 | 8.882641792297363 | 8.920929005990228 | 8.375335982657102 | 8.518912805795553 | 2816900 |
| 82 | 2024-08-08 | 8.279617309570312 | 9.332517032183038 | 8.040322001052798 | 9.275085756489604 | 8733800 |
| 83 | 2024-08-09 | 8.193471908569336 | 8.461482403200725 | 7.992463809386 | 8.461482403200725 | 6458600 |
| 84 | 2024-08-12 | 8.901785850524902 | 8.987932309494886 | 8.20304305997663 | 8.270046368530606 | 5036600 |
| 85 | 2024-08-13 | 8.538056373596191 | 8.87307015859722 | 8.461481950654091 | 8.87307015859722 | 4500900 |
| 86 | 2024-08-14 | 8.461482048034668 | 8.71034938188019 | 8.461482048034668 | 8.566771652582018 | 2549200 |
| 87 | 2024-08-15 | 8.710349082946777 | 8.758207411564564 | 8.25090164293535 | 8.518912117119203 | 3299100 |
| 88 | 2024-08-16 | 8.882641792297363 | 8.978360282949115 | 8.672062573406194 | 8.758208119585756 | 3088500 |
| 89 | 2024-08-19 | 9.131508827209473 | 9.217655283298859 | 8.815639096774486 | 8.85392630916542 | 2333900 |
| 90 | 2024-08-20 | 9.227227210998535 | 9.265514422959562 | 8.997503026393245 | 9.093221512715377 | 1812400 |
| 91 | 2024-08-21 | 9.466522216796875 | 9.75367584107083 | 9.23679803940296 | 9.23679803940296 | 3272300 |
| 92 | 2024-08-22 | 9.03579044342041 | 9.495237910218957 | 8.99750323059046 | 9.437806634554454 | 2148900 |
| 93 | 2024-08-23 | 9.89725399017334 | 9.916397139953693 | 9.04536237322765 | 9.064506435847152 | 3451200 |
| 94 | 2024-08-26 | 9.66753101348877 | 9.945113540145737 | 9.43780681917607 | 9.925969476936688 | 2395100 |
| 95 | 2024-08-27 | 10.14612102508545 | 10.318413019335127 | 9.590956005398345 | 9.590956005398345 | 2543500 |
| 96 | 2024-08-28 | 9.925969123840332 | 10.21312367188688 | 9.839822668142453 | 10.09826203523609 | 2115700 |
| 97 | 2024-08-29 | 9.734533309936523 | 9.906826225707169 | 9.696246096747398 | 9.897254194200096 | 1571800 |
| 98 | 2024-08-30 | 9.734533309936523 | 9.887682162693023 | 9.418663572916449 | 9.638814820544127 | 2357300 |
| 99 | 2024-09-02 | 9.33251667022705 | 9.657958423243075 | 9.313372608125343 | 9.5239527270485 | 2102800 |
| 100 | 2024-09-03 | 9.533524513244629 | 9.820679047521216 | 9.370803640915867 | 9.399518820491796 | 3313500 |
| 101 | 2024-09-04 | 9.705818176269531 | 9.887682211607773 | 9.59095653613393 | 9.619671717958038 | 2019900 |
| 102 | 2024-09-05 | 9.858966827392578 | 9.868538858750505 | 9.600527457763505 | 9.600527457763505 | 1502700 |
| 103 | 2024-09-06 | 9.782392501831055 | 10.136549450128648 | 9.686674012955311 | 9.906826172233858 | 2841500 |
| 104 | 2024-09-09 | 9.51438045501709 | 9.94511271300465 | 9.409090854641853 | 9.78239184061804 | 1653000 |
| 105 | 2024-09-10 | 9.610099792480469 | 9.705818283402934 | 9.38037650967357 | 9.495238151077018 | 1213500 |
| 106 | 2024-09-11 | 9.581384658813477 | 9.763248697079229 | 9.533525413110114 | 9.60052780939131 | 1341400 |
| 107 | 2024-09-12 | 9.52395248413086 | 9.619670966519752 | 9.351660493805591 | 9.581383756132015 | 1127400 |
| 108 | 2024-09-13 | 10.088689804077148 | 10.16526422699378 | 9.610099204428632 | 9.610099204428632 | 2443600 |
| 109 | 2024-09-16 | 10.375844955444336 | 10.624712300950224 | 9.992971905549313 | 10.13654964157464 | 2756600 |
| 110 | 2024-09-17 | 10.232266426086426 | 10.44284654155994 | 10.117404793875176 | 10.337556940242738 | 1833800 |
| 111 | 2024-09-18 | 10.327984809875488 | 10.720428944360576 | 10.031258244891658 | 10.126976727232016 | 2495300 |
| 112 | 2024-09-19 | 10.289697647094727 | 10.605567362303995 | 10.232266374857085 | 10.442846489276299 | 3128500 |
| 113 | 2024-09-20 | 9.89725399017334 | 10.37584460159109 | 9.830251596683382 | 10.289698145481632 | 2235000 |
| 114 | 2024-09-23 | 9.724961280822754 | 9.92596937832492 | 9.667530917444516 | 9.782392557040158 | 979200 |
| 115 | 2024-09-24 | 9.90682601928711 | 10.04083080623732 | 9.696245894715016 | 9.935541200370848 | 1652000 |
| 116 | 2024-09-25 | 9.830251693725586 | 10.069547001796735 | 9.686673961179402 | 10.03125887617976 | 1200500 |
| 117 | 2024-09-26 | 9.973828315734863 | 10.222695650277295 | 9.868538710892668 | 9.868538710892668 | 1643400 |
| 118 | 2024-09-27 | 10.012115478515625 | 10.18440838817294 | 9.868538662360619 | 9.95468420435014 | 1380700 |
| 119 | 2024-09-30 | 10.050402641296387 | 10.107833915181583 | 9.72496088590491 | 10.012115429652633 | 1310800 |
| 120 | 2024-10-01 | 9.858966827392578 | 10.318413378503172 | 9.839822764676727 | 10.00254364640485 | 2433000 |
| 121 | 2024-10-02 | 9.964256286621094 | 10.452418924594364 | 9.878109831350619 | 10.012115529864596 | 3120000 |
| 122 | 2024-10-03 | 9.610099792480469 | 9.868539170267617 | 9.485666119416935 | 9.811107893146302 | 2332500 |
| 123 | 2024-10-04 | 9.52395248413086 | 9.667530207714199 | 9.437806032548675 | 9.571811725325306 | 1258700 |
| 124 | 2024-10-07 | 9.208083152770996 | 9.820679457264134 | 9.188940003201377 | 9.677101727715874 | 1908500 |
| 125 | 2024-10-08 | 9.322944641113281 | 9.322944641113281 | 9.1410806153049 | 9.217655038049388 | 1840800 |
| 126 | 2024-10-09 | 9.428235054016113 | 9.466522264970084 | 9.227226968297991 | 9.227226968297991 | 1510000 |
| 127 | 2024-10-10 | 9.839822769165039 | 9.858966831889623 | 9.342089005234861 | 9.466522674427194 | 2116800 |
| 128 | 2024-10-11 | 10.548137664794922 | 10.825720186876937 | 9.84939488744692 | 9.84939488744692 | 6482800 |
| 129 | 2024-10-14 | 11.151161193847656 | 11.342598174058624 | 10.423704137834843 | 10.710857782472946 | 5861500 |
| 130 | 2024-10-15 | 11.151161193847656 | 11.467030933220908 | 10.998012339950222 | 11.218164502057164 | 4676600 |
| 131 | 2024-10-16 | 11.830759048461914 | 11.955192711321452 | 11.09373001501894 | 11.141589256555546 | 4315800 |
| 132 | 2024-10-17 | 11.725469589233398 | 11.964764886972857 | 11.42874301838726 | 11.735041620224365 | 3665300 |
| 133 | 2024-10-18 | 11.620180130004883 | 11.840331368474558 | 11.457459252510283 | 11.821188219095909 | 2683200 |
| 134 | 2024-10-21 | 11.438315391540527 | 11.763757152255613 | 11.380885029555008 | 11.56274905962801 | 2389000 |
| 135 | 2024-10-22 | 11.122446060180664 | 11.495747077803744 | 11.093730878160175 | 11.342598223242227 | 2418100 |
| 136 | 2024-10-23 | 10.892722129821777 | 11.084158186626203 | 10.787432526789123 | 11.007583763904433 | 2300300 |
| 137 | 2024-10-24 | 11.457459449768066 | 11.486174630749982 | 10.730001504072506 | 10.864007203386683 | 2823700 |
| 138 | 2024-10-25 | 12.357209205627441 | 12.634791718454519 | 11.687182544959233 | 11.687182544959233 | 7040800 |
| 139 | 2024-10-28 | 11.983909606933594 | 12.57736186837036 | 11.94562148086751 | 12.385924889396618 | 4038600 |
| 140 | 2024-10-29 | 11.926478385925293 | 12.137058516068462 | 11.754185469186412 | 11.98390966245131 | 2046100 |
| 141 | 2024-10-30 | 12.63479232788086 | 12.90280282250753 | 11.821188812411533 | 11.821188812411533 | 5623200 |
| 142 | 2024-10-31 | 12.472070693969727 | 12.835799656989668 | 12.27106260684921 | 12.586932327633004 | 3123500 |
| 143 | 2024-11-01 | 12.175345420837402 | 12.63479197004225 | 12.146629326882739 | 12.63479197004225 | 2002500 |
| 144 | 2024-11-04 | 12.854944229125977 | 12.950661804557384 | 12.347637519266799 | 12.443356007537364 | 4070200 |
| 145 | 2024-11-05 | 12.92194652557373 | 13.228244225182506 | 12.663507156899463 | 12.826228038026413 | 2964700 |
| 146 | 2024-11-06 | 13.218672752380371 | 13.237815901673224 | 12.52950203389429 | 12.653935699234774 | 2195000 |
| 147 | 2024-11-07 | 12.060483932495117 | 13.496255785752194 | 11.974337475245425 | 13.295247689782638 | 7627000 |
| 148 | 2024-11-08 | 12.213632583618164 | 12.328494220452422 | 11.821188429558003 | 11.964765247391036 | 3180500 |
| 149 | 2024-11-11 | 12.883659362792969 | 13.027236181828327 | 12.156201410578412 | 12.213632685896046 | 4291300 |
| 150 | 2024-11-12 | 12.385924339294434 | 12.921946213503807 | 12.299778797989275 | 12.826227728268128 | 1595200 |
| 151 | 2024-11-13 | 12.55821704864502 | 12.730509954204255 | 12.347636932165857 | 12.481642626805163 | 2720000 |
| 152 | 2024-11-14 | 11.055442810058594 | 11.486174158431972 | 10.864006756652548 | 11.026727630257463 | 63226600 |
| 153 | 2024-11-18 | 11.476602554321289 | 11.543605860134322 | 10.978868796956826 | 11.199020038350554 | 8486200 |
| 154 | 2024-11-19 | 11.859475135803223 | 11.974336767736439 | 11.40002769523125 | 11.495746178261816 | 7243900 |
| 155 | 2024-11-21 | 11.735041618347168 | 11.83075918972417 | 11.42874301655906 | 11.80204400959498 | 3263500 |
| 156 | 2024-11-22 | 11.916906356811523 | 12.070055210460122 | 11.438315732740064 | 11.821188779700734 | 5679300 |
| 157 | 2024-11-25 | 12.031767845153809 | 12.213632791194959 | 11.859475843393808 | 11.91690620636742 | 3447100 |
| 158 | 2024-11-26 | 12.08919906616211 | 12.184916641630597 | 11.811616545476925 | 12.14662942887537 | 7231300 |
| 159 | 2024-11-27 | 11.428743362426758 | 12.280634976645803 | 11.323453756873946 | 12.117914096257456 | 5633000 |
| 160 | 2024-11-28 | 9.935541152954102 | 11.400028160983661 | 9.686673817178344 | 11.342597799090266 | 11251800 |
| 161 | 2024-11-29 | 10.11740493774414 | 10.126976968774303 | 9.399519041586194 | 9.954684061587876 | 14865400 |
| 162 | 2024-12-02 | 9.88768196105957 | 10.203551691638307 | 9.715389048802388 | 10.126977266821592 | 4018600 |
| 163 | 2024-12-03 | 9.964256286621094 | 10.165264377972491 | 9.657958590405304 | 9.906825925000204 | 4554800 |
| 164 | 2024-12-04 | 9.782392501831055 | 10.1556926002003 | 9.648386799972846 | 9.945113385216322 | 5572900 |
| 165 | 2024-12-05 | 9.820679664611816 | 10.270554186646306 | 9.705818026251574 | 10.0504029413323 | 7256000 |
| 166 | 2024-12-06 | 9.629243850708008 | 10.040831170642898 | 9.543097391491186 | 9.849395101738393 | 4977300 |
| 167 | 2024-12-09 | 9.753676414489746 | 10.079118181494675 | 9.638814775459624 | 9.734533264404307 | 2896800 |
| 168 | 2024-12-10 | 10.299269676208496 | 10.327984855902935 | 9.87810944744091 | 9.916396657979861 | 3728900 |
| 169 | 2024-12-11 | 10.43327522277832 | 10.768289024223153 | 10.136549547522996 | 10.385416890719776 | 4552800 |
| 170 | 2024-12-12 | 9.811107635498047 | 10.394987858842175 | 9.638814721497843 | 10.38541674027262 | 3814300 |
| 171 | 2024-12-13 | 9.485665321350098 | 10.050402362032868 | 9.41866293104506 | 9.820679098553502 | 4484000 |
| 172 | 2024-12-16 | 9.447378158569336 | 9.62924309437331 | 9.30380134637808 | 9.495237400246124 | 2711300 |
| 173 | 2024-12-17 | 9.590956687927246 | 9.715389448747462 | 9.208083635243117 | 9.571812624515406 | 6142100 |
| 174 | 2024-12-18 | 9.04536247253418 | 9.600527514846641 | 8.853926408433185 | 9.476093844971206 | 4674700 |
| 175 | 2024-12-19 | 9.227227210998535 | 9.227227210998535 | 8.786923817027173 | 9.093221512715377 | 7579400 |
| 176 | 2024-12-20 | 9.33251667022705 | 9.543096789150205 | 8.968787705846738 | 9.188939855820745 | 5127000 |
| 177 | 2024-12-23 | 8.777351379394531 | 9.313372322028602 | 8.777351379394531 | 9.236797901652306 | 2696000 |
| 178 | 2024-12-26 | 8.423194885253906 | 8.911357524604608 | 8.423194885253906 | 8.83478218749545 | 3632900 |
| 179 | 2024-12-27 | 8.107325553894043 | 8.547628971425034 | 7.906317452133392 | 8.518912876288379 | 4956800 |
| 180 | 2024-12-30 | 7.70530891418457 | 8.212614699304751 | 7.638306065250772 | 8.155184337960879 | 5347400 |
| 181 | 2025-01-02 | 7.46999979019165 | 7.940000057220459 | 7.320000171661377 | 7.909999847412109 | 7282600 |
| 182 | 2025-01-03 | 7.440000057220459 | 7.590000152587891 | 7.380000114440918 | 7.46999979019165 | 5051000 |
| 183 | 2025-01-06 | 7.789999961853027 | 7.789999961853027 | 7.53000020980835 | 7.619999885559082 | 5081300 |
| 184 | 2025-01-07 | 8.0600004196167 | 8.229999542236328 | 7.869999885559082 | 7.929999828338623 | 5991200 |
| 185 | 2025-01-08 | 7.699999809265137 | 8.100000381469727 | 7.639999866485596 | 7.949999809265137 | 5756000 |
| 186 | 2025-01-09 | 7.699999809265137 | 7.789999961853027 | 7.599999904632568 | 7.670000076293945 | 2780600 |
| 187 | 2025-01-10 | 7.71999979019165 | 7.889999866485596 | 7.630000114440918 | 7.739999771118164 | 5252400 |
| 188 | 2025-01-13 | 7.78000020980835 | 7.860000133514404 | 7.489999771118164 | 7.760000228881836 | 3438000 |
| 189 | 2025-01-14 | 7.989999771118164 | 8.130000114440918 | 7.829999923706055 | 7.96999979019165 | 6717200 |
| 190 | 2025-01-15 | 8.359999656677246 | 8.359999656677246 | 8.010000228881836 | 8.079999923706055 | 5464500 |
| 191 | 2025-01-16 | 7.800000190734863 | 8.319999694824219 | 7.78000020980835 | 8.319999694824219 | 5833700 |
| 192 | 2025-01-17 | 7.989999771118164 | 8.039999961853027 | 7.760000228881836 | 7.900000095367432 | 4282900 |
| 193 | 2025-01-20 | 8.140000343322754 | 8.220000267028809 | 7.889999866485596 | 7.929999828338623 | 1629200 |
| 194 | 2025-01-21 | 8.260000228881836 | 8.270000457763672 | 8.010000228881836 | 8.09000015258789 | 3494700 |
| 195 | 2025-01-22 | 8.640000343322754 | 8.720000267028809 | 8.34000015258789 | 8.350000381469727 | 4465300 |
| 196 | 2025-01-23 | 8.619999885559082 | 8.720000267028809 | 8.359999656677246 | 8.699999809265137 | 4987000 |
| 197 | 2025-01-24 | 8.789999961853027 | 8.970000267028809 | 8.5 | 8.5 | 4380500 |
| 198 | 2025-01-27 | 9.3100004196167 | 9.390000343322754 | 8.6899995803833 | 8.699999809265137 | 4658500 |
| 199 | 2025-01-28 | 9.5 | 9.6899995803833 | 9.199999809265137 | 9.25 | 3554800 |
| 200 | 2025-01-29 | 9.25 | 9.630000114440918 | 9.229999542236328 | 9.630000114440918 | 4696400 |
| 201 | 2025-01-30 | 9.850000381469727 | 10.0 | 9.25 | 9.289999961853027 | 7000600 |
| 202 | 2025-01-31 | 9.789999961853027 | 9.989999771118164 | 9.729999542236328 | 9.770000457763672 | 3234900 |
| 203 | 2025-02-03 | 9.75 | 9.960000038146973 | 9.640000343322754 | 9.6899995803833 | 2088300 |
| 204 | 2025-02-04 | 9.579999923706055 | 9.8100004196167 | 9.319999694824219 | 9.770000457763672 | 3480800 |
| 205 | 2025-02-05 | 9.470000267028809 | 9.699999809265137 | 9.289999961853027 | 9.699999809265137 | 2011300 |
| 206 | 2025-02-06 | 9.699999809265137 | 9.770000457763672 | 9.399999618530273 | 9.399999618530273 | 2259900 |
| 207 | 2025-02-07 | 9.649999618530273 | 10.029999732971191 | 9.59000015258789 | 9.970000267028809 | 4544000 |
| 208 | 2025-02-10 | 9.779999732971191 | 10.069999694824219 | 9.710000038146973 | 9.720000267028809 | 1788100 |
| 209 | 2025-02-11 | 9.869999885559082 | 10.020000457763672 | 9.680000305175781 | 9.720000267028809 | 2270500 |
| 210 | 2025-02-12 | 9.369999885559082 | 9.75 | 9.34000015258789 | 9.710000038146973 | 2774200 |
| 211 | 2025-02-13 | 9.430000305175781 | 9.510000228881836 | 9.270000457763672 | 9.390000343322754 | 2282200 |
| 212 | 2025-02-14 | 10.300000190734863 | 10.380000114440918 | 9.609999656677246 | 9.640000343322754 | 4921800 |
| 213 | 2025-02-17 | 10.640000343322754 | 10.779999732971191 | 10.300000190734863 | 10.300000190734863 | 2497700 |
| 214 | 2025-02-18 | 10.34000015258789 | 10.680000305175781 | 10.15999984741211 | 10.619999885559082 | 3610600 |
| 215 | 2025-02-19 | 10.050000190734863 | 10.260000228881836 | 10.020000457763672 | 10.199999809265137 | 2753800 |
| 216 | 2025-02-20 | 10.0 | 10.220000267028809 | 9.920000076293945 | 10.109999656677246 | 3055900 |
| 217 | 2025-02-21 | 9.789999961853027 | 10.020000457763672 | 9.539999961853027 | 9.920000076293945 | 4639500 |
| 218 | 2025-02-24 | 9.1899995803833 | 9.899999618530273 | 9.140000343322754 | 9.850000381469727 | 2699300 |
| 219 | 2025-02-25 | 9.170000076293945 | 9.359999656677246 | 9.100000381469727 | 9.199999809265137 | 2412200 |
| 220 | 2025-02-26 | 8.949999809265137 | 9.34000015258789 | 8.949999809265137 | 9.289999961853027 | 3737100 |
| 221 | 2025-02-27 | 9.859999656677246 | 10.239999771118164 | 9.100000381469727 | 9.40999984741211 | 11464600 |
| 222 | 2025-02-28 | 9.869999885559082 | 10.460000038146973 | 9.720000267028809 | 9.720000267028809 | 9373900 |
| 223 | 2025-03-05 | 9.65999984741211 | 9.979999542236328 | 9.529999732971191 | 9.979999542236328 | 3135300 |
| 224 | 2025-03-06 | 9.640000343322754 | 10.229999542236328 | 9.609999656677246 | 9.739999771118164 | 5314500 |
| 225 | 2025-03-07 | 10.520000457763672 | 10.569999694824219 | 9.800000190734863 | 9.920000076293945 | 6657400 |
| 226 | 2025-03-10 | 10.420000076293945 | 10.770000457763672 | 10.289999961853027 | 10.34000015258789 | 3568400 |
| 227 | 2025-03-11 | 10.359999656677246 | 10.479999542236328 | 9.890000343322754 | 10.449999809265137 | 6512100 |
| 228 | 2025-03-12 | 10.430000305175781 | 10.600000381469727 | 10.229999542236328 | 10.34000015258789 | 3514000 |
| 229 | 2025-03-13 | 10.15999984741211 | 10.390000343322754 | 10.029999732971191 | 10.34000015258789 | 3323100 |
| 230 | 2025-03-14 | 10.789999961853027 | 10.789999961853027 | 10.220000267028809 | 10.260000228881836 | 3811800 |
| 231 | 2025-03-17 | 10.850000381469727 | 11.100000381469727 | 10.710000038146973 | 10.8100004196167 | 2512200 |
| 232 | 2025-03-18 | 10.8100004196167 | 10.9399995803833 | 10.579999923706055 | 10.75 | 3107600 |
| 233 | 2025-03-19 | 11.100000381469727 | 11.149999618530273 | 10.720000267028809 | 10.859999656677246 | 4029100 |
| 234 | 2025-03-20 | 10.329999923706055 | 10.989999771118164 | 10.300000190734863 | 10.9399995803833 | 5418500 |
| 235 | 2025-03-21 | 10.369999885559082 | 10.489999771118164 | 10.180000305175781 | 10.3100004196167 | 3211700 |
| 236 | 2025-03-24 | 10.329999923706055 | 10.520000457763672 | 10.229999542236328 | 10.449999809265137 | 2293900 |
| 237 | 2025-03-25 | 10.75 | 10.970000267028809 | 10.390000343322754 | 10.430000305175781 | 2207600 |
| 238 | 2025-03-26 | 11.119999885559082 | 11.34000015258789 | 10.779999732971191 | 10.779999732971191 | 4272600 |
| 239 | 2025-03-27 | 11.270000457763672 | 11.449999809265137 | 11.010000228881836 | 11.199999809265137 | 3237400 |
| 240 | 2025-03-28 | 11.039999961853027 | 11.260000228881836 | 10.779999732971191 | 11.260000228881836 | 2413100 |
| 241 | 2025-03-31 | 10.619999885559082 | 10.970000267028809 | 10.510000228881836 | 10.949999809265137 | 2898700 |
| 242 | 2025-04-01 | 11.079999923706055 | 11.25 | 10.619999885559082 | 10.619999885559082 | 4005100 |
| 243 | 2025-04-02 | 11.65999984741211 | 11.850000381469727 | 11.029999732971191 | 11.029999732971191 | 4710600 |
| 244 | 2025-04-03 | 12.050000190734863 | 12.279999732971191 | 11.430000305175781 | 11.520000457763672 | 5397200 |
| 245 | 2025-04-04 | 11.319999694824219 | 11.699999809265137 | 11.0600004196167 | 11.699999809265137 | 4512700 |
| 246 | 2025-04-07 | 10.920000076293945 | 11.359999656677246 | 10.600000381469727 | 11.069999694824219 | 4039000 |
| 247 | 2025-04-08 | 10.829999923706055 | 11.329999923706055 | 10.710000038146973 | 11.119999885559082 | 3075500 |
| 248 | 2025-04-09 | 11.609999656677246 | 11.75 | 10.539999961853027 | 10.600000381469727 | 4047500 |
| 249 | 2025-04-10 | 11.699999809265137 | 11.789999961853027 | 11.289999961853027 | 11.569999694824219 | 2979100 |
| 250 | 2025-04-11 | 12.050000190734863 | 12.15999984741211 | 11.710000038146973 | 11.84000015258789 | 4056000 |