ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.269999980926514 | 7.389999866485596 | 6.769999980926514 | 6.960000038146973 | 1931800 |
| 3 | 2024-04-17 | 7.300000190734863 | 7.5 | 7.090000152587891 | 7.269999980926514 | 1942600 |
| 4 | 2024-04-18 | 7.980000019073486 | 7.989999771118164 | 7.300000190734863 | 7.300000190734863 | 2800300 |
| 5 | 2024-04-19 | 7.760000228881836 | 8.119999885559082 | 7.659999847412109 | 7.980000019073486 | 2058900 |
| 6 | 2024-04-22 | 7.960000038146973 | 8.119999885559082 | 7.639999866485596 | 7.71999979019165 | 1446100 |
| 7 | 2024-04-23 | 7.599999904632568 | 8.050000190734863 | 7.599999904632568 | 7.849999904632568 | 1757700 |
| 8 | 2024-04-24 | 6.349999904632568 | 7.690000057220459 | 5.619999885559082 | 7.559999942779541 | 8323100 |
| 9 | 2024-04-25 | 7.170000076293945 | 7.170000076293945 | 6.349999904632568 | 6.369999885559082 | 2809700 |
| 10 | 2024-04-26 | 7.170000076293945 | 7.170000076293945 | 7.170000076293945 | 7.170000076293945 | 0 |
| 11 | 2024-04-29 | 7.800000190734863 | 7.96999979019165 | 7.420000076293945 | 7.639999866485596 | 1515600 |
| 12 | 2024-04-30 | 7.800000190734863 | 7.909999847412109 | 7.53000020980835 | 7.829999923706055 | 1377200 |
| 13 | 2024-05-02 | 7.809999942779541 | 7.949999809265137 | 7.730000019073486 | 7.840000152587891 | 1892000 |
| 14 | 2024-05-03 | 8.0 | 8.109999656677246 | 7.610000133514404 | 7.989999771118164 | 3523600 |
| 15 | 2024-05-06 | 8.0 | 8.260000228881836 | 7.809999942779541 | 8.0 | 1942200 |
| 16 | 2024-05-07 | 7.739999771118164 | 8.109999656677246 | 7.570000171661377 | 8.0600004196167 | 1734300 |
| 17 | 2024-05-08 | 7.690000057220459 | 7.789999961853027 | 7.590000152587891 | 7.75 | 1087600 |
| 18 | 2024-05-09 | 7.880000114440918 | 7.940000057220459 | 7.510000228881836 | 7.690000057220459 | 1550100 |
| 19 | 2024-05-10 | 7.610000133514404 | 7.909999847412109 | 7.510000228881836 | 7.849999904632568 | 816200 |
| 20 | 2024-05-13 | 7.5 | 7.699999809265137 | 7.320000171661377 | 7.659999847412109 | 1477800 |
| 21 | 2024-05-14 | 7.539999961853027 | 7.78000020980835 | 7.449999809265137 | 7.46999979019165 | 1632800 |
| 22 | 2024-05-15 | 7.079999923706055 | 7.699999809265137 | 7.059999942779541 | 7.519999980926514 | 2880400 |
| 23 | 2024-05-16 | 6.900000095367432 | 7.099999904632568 | 6.170000076293945 | 7.070000171661377 | 4372700 |
| 24 | 2024-05-17 | 7.0 | 7.090000152587891 | 6.559999942779541 | 6.880000114440918 | 1563600 |
| 25 | 2024-05-20 | 6.679999828338623 | 6.96999979019165 | 6.28000020980835 | 6.96999979019165 | 2869400 |
| 26 | 2024-05-21 | 6.900000095367432 | 7.0 | 6.489999771118164 | 6.639999866485596 | 1475100 |
| 27 | 2024-05-22 | 6.559999942779541 | 6.909999847412109 | 6.510000228881836 | 6.820000171661377 | 1472600 |
| 28 | 2024-05-23 | 6.429999828338623 | 6.760000228881836 | 6.289999961853027 | 6.599999904632568 | 2868400 |
| 29 | 2024-05-24 | 7.099999904632568 | 7.440000057220459 | 6.389999866485596 | 6.429999828338623 | 2942000 |
| 30 | 2024-05-27 | 6.699999809265137 | 7.300000190734863 | 6.610000133514404 | 7.099999904632568 | 3306200 |
| 31 | 2024-05-28 | 6.75 | 7.010000228881836 | 6.409999847412109 | 6.820000171661377 | 2645600 |
| 32 | 2024-05-29 | 7.380000114440918 | 7.46999979019165 | 6.670000076293945 | 6.71999979019165 | 2777700 |
| 33 | 2024-05-31 | 7.369999885559082 | 7.5 | 7.170000076293945 | 7.300000190734863 | 1064400 |
| 34 | 2024-06-03 | 7.5 | 7.730000019073486 | 7.300000190734863 | 7.5 | 1353100 |
| 35 | 2024-06-04 | 7.300000190734863 | 7.519999980926514 | 7.059999942779541 | 7.5 | 1747800 |
| 36 | 2024-06-05 | 7.420000076293945 | 7.670000076293945 | 7.170000076293945 | 7.369999885559082 | 1326600 |
| 37 | 2024-06-06 | 7.539999961853027 | 7.639999866485596 | 7.119999885559082 | 7.400000095367432 | 2387200 |
| 38 | 2024-06-07 | 9.069999694824219 | 9.100000381469727 | 7.480000019073486 | 7.539999961853027 | 4877800 |
| 39 | 2024-06-10 | 8.300000190734863 | 9.039999961853027 | 8.100000381469727 | 8.9399995803833 | 3482700 |
| 40 | 2024-06-11 | 7.769999980926514 | 8.300000190734863 | 7.21999979019165 | 8.149999618530273 | 4698000 |
| 41 | 2024-06-12 | 7.260000228881836 | 7.75 | 7.079999923706055 | 7.630000114440918 | 2967600 |
| 42 | 2024-06-13 | 7.03000020980835 | 7.309999942779541 | 6.809999942779541 | 7.210000038146973 | 2866100 |
| 43 | 2024-06-14 | 7.079999923706055 | 7.320000171661377 | 6.920000076293945 | 7.059999942779541 | 1665900 |
| 44 | 2024-06-17 | 7.0 | 7.159999847412109 | 6.590000152587891 | 6.900000095367432 | 1839900 |
| 45 | 2024-06-18 | 7.019999980926514 | 7.25 | 6.860000133514404 | 6.980000019073486 | 736500 |
| 46 | 2024-06-19 | 7.119999885559082 | 7.199999809265137 | 6.760000228881836 | 7.019999980926514 | 887700 |
| 47 | 2024-06-20 | 6.829999923706055 | 7.269999980926514 | 6.650000095367432 | 7.179999828338623 | 1929200 |
| 48 | 2024-06-21 | 7.300000190734863 | 7.71999979019165 | 6.78000020980835 | 6.840000152587891 | 3062900 |
| 49 | 2024-06-24 | 7.300000190734863 | 7.429999828338623 | 7.130000114440918 | 7.400000095367432 | 960100 |
| 50 | 2024-06-25 | 7.170000076293945 | 7.340000152587891 | 7.170000076293945 | 7.300000190734863 | 573700 |
| 51 | 2024-06-26 | 7.25 | 7.28000020980835 | 7.019999980926514 | 7.159999847412109 | 622800 |
| 52 | 2024-06-27 | 7.380000114440918 | 7.460000038146973 | 7.239999771118164 | 7.25 | 1326100 |
| 53 | 2024-06-28 | 7.289999961853027 | 7.510000228881836 | 7.130000114440918 | 7.380000114440918 | 1279100 |
| 54 | 2024-07-01 | 7.429999828338623 | 7.610000133514404 | 7.170000076293945 | 7.329999923706055 | 1251800 |
| 55 | 2024-07-02 | 7.5 | 7.539999961853027 | 7.260000228881836 | 7.429999828338623 | 927300 |
| 56 | 2024-07-03 | 7.5 | 7.75 | 7.480000019073486 | 7.5 | 1201500 |
| 57 | 2024-07-04 | 7.820000171661377 | 7.829999923706055 | 7.5 | 7.5 | 1212800 |
| 58 | 2024-07-05 | 7.829999923706055 | 8.119999885559082 | 7.760000228881836 | 7.809999942779541 | 1374700 |
| 59 | 2024-07-08 | 8.34000015258789 | 8.4399995803833 | 7.679999828338623 | 7.829999923706055 | 2494700 |
| 60 | 2024-07-09 | 8.890000343322754 | 9.069999694824219 | 8.300000190734863 | 8.350000381469727 | 2742500 |
| 61 | 2024-07-10 | 8.9399995803833 | 9.050000190734863 | 8.510000228881836 | 9.0 | 1916500 |
| 62 | 2024-07-11 | 8.15999984741211 | 8.920000076293945 | 8.15999984741211 | 8.829999923706055 | 3381600 |
| 63 | 2024-07-12 | 7.380000114440918 | 8.279999732971191 | 7.369999885559082 | 8.180000305175781 | 3519900 |
| 64 | 2024-07-15 | 7.059999942779541 | 7.539999961853027 | 6.849999904632568 | 7.380000114440918 | 2527000 |
| 65 | 2024-07-16 | 7.650000095367432 | 7.949999809265137 | 6.949999809265137 | 7.03000020980835 | 2994200 |
| 66 | 2024-07-17 | 7.28000020980835 | 7.710000038146973 | 7.139999866485596 | 7.460000038146973 | 2478900 |
| 67 | 2024-07-18 | 7.130000114440918 | 7.320000171661377 | 6.869999885559082 | 7.230000019073486 | 2379100 |
| 68 | 2024-07-19 | 7.340000152587891 | 7.489999771118164 | 7.139999866485596 | 7.139999866485596 | 904000 |
| 69 | 2024-07-22 | 8.170000076293945 | 8.199999809265137 | 7.440000057220459 | 7.599999904632568 | 3278700 |
| 70 | 2024-07-23 | 8.289999961853027 | 8.289999961853027 | 8.010000228881836 | 8.239999771118164 | 1200200 |
| 71 | 2024-07-24 | 8.479999542236328 | 8.510000228881836 | 8.109999656677246 | 8.289999961853027 | 1725300 |
| 72 | 2024-07-25 | 8.149999618530273 | 8.579999923706055 | 8.039999961853027 | 8.4399995803833 | 1689900 |
| 73 | 2024-07-26 | 8.399999618530273 | 8.5 | 8.069999694824219 | 8.239999771118164 | 917900 |
| 74 | 2024-07-29 | 8.399999618530273 | 8.399999618530273 | 7.510000228881836 | 8.34000015258789 | 2135800 |
| 75 | 2024-07-30 | 8.460000038146973 | 8.59000015258789 | 8.260000228881836 | 8.350000381469727 | 1366900 |
| 76 | 2024-07-31 | 8.289999961853027 | 8.520000457763672 | 8.09000015258789 | 8.470000267028809 | 1199600 |
| 77 | 2024-08-01 | 7.880000114440918 | 8.420000076293945 | 7.71999979019165 | 8.420000076293945 | 1629400 |
| 78 | 2024-08-02 | 7.940000057220459 | 8.100000381469727 | 7.760000228881836 | 7.900000095367432 | 1390900 |
| 79 | 2024-08-05 | 7.769999980926514 | 8.020000457763672 | 7.559999942779541 | 7.570000171661377 | 1289400 |
| 80 | 2024-08-06 | 7.769999980926514 | 7.860000133514404 | 7.489999771118164 | 7.789999961853027 | 1531300 |
| 81 | 2024-08-07 | 7.889999866485596 | 8.119999885559082 | 7.670000076293945 | 7.849999904632568 | 1883800 |
| 82 | 2024-08-08 | 7.710000038146973 | 7.96999979019165 | 7.699999809265137 | 7.71999979019165 | 624300 |
| 83 | 2024-08-09 | 7.730000019073486 | 7.909999847412109 | 7.659999847412109 | 7.789999961853027 | 905300 |
| 84 | 2024-08-12 | 7.900000095367432 | 7.980000019073486 | 7.75 | 7.75 | 736700 |
| 85 | 2024-08-13 | 7.78000020980835 | 7.820000171661377 | 7.5 | 7.5 | 811800 |
| 86 | 2024-08-14 | 6.949999809265137 | 7.760000228881836 | 6.889999866485596 | 7.739999771118164 | 3957200 |
| 87 | 2024-08-15 | 7.760000228881836 | 7.800000190734863 | 6.889999866485596 | 7.03000020980835 | 2916200 |
| 88 | 2024-08-16 | 7.789999961853027 | 7.989999771118164 | 7.590000152587891 | 7.809999942779541 | 1577700 |
| 89 | 2024-08-19 | 7.730000019073486 | 7.940000057220459 | 7.699999809265137 | 7.789999961853027 | 784500 |
| 90 | 2024-08-20 | 7.510000228881836 | 7.789999961853027 | 7.46999979019165 | 7.789999961853027 | 1325800 |
| 91 | 2024-08-21 | 7.800000190734863 | 7.880000114440918 | 7.380000114440918 | 7.570000171661377 | 1093700 |
| 92 | 2024-08-22 | 7.599999904632568 | 7.880000114440918 | 7.570000171661377 | 7.809999942779541 | 1140800 |
| 93 | 2024-08-23 | 7.269999980926514 | 7.679999828338623 | 7.21999979019165 | 7.610000133514404 | 2350300 |
| 94 | 2024-08-26 | 7.190000057220459 | 7.28000020980835 | 7.050000190734863 | 7.28000020980835 | 1261500 |
| 95 | 2024-08-27 | 7.119999885559082 | 7.420000076293945 | 7.070000171661377 | 7.190000057220459 | 1365100 |
| 96 | 2024-08-28 | 7.940000057220459 | 7.940000057220459 | 7.090000152587891 | 7.110000133514404 | 4803800 |
| 97 | 2024-08-29 | 8.25 | 8.350000381469727 | 7.840000152587891 | 7.909999847412109 | 3873100 |
| 98 | 2024-08-30 | 8.569999694824219 | 8.569999694824219 | 8.100000381469727 | 8.170000076293945 | 4253000 |
| 99 | 2024-09-02 | 8.399999618530273 | 8.539999961853027 | 8.319999694824219 | 8.399999618530273 | 1326200 |
| 100 | 2024-09-03 | 8.539999961853027 | 8.729999542236328 | 8.350000381469727 | 8.449999809265137 | 2465600 |
| 101 | 2024-09-04 | 8.649999618530273 | 8.800000190734863 | 8.270000457763672 | 8.510000228881836 | 2650200 |
| 102 | 2024-09-05 | 8.229999542236328 | 8.680000305175781 | 8.100000381469727 | 8.649999618530273 | 2535400 |
| 103 | 2024-09-06 | 8.600000381469727 | 8.710000038146973 | 8.100000381469727 | 8.229999542236328 | 1958200 |
| 104 | 2024-09-09 | 8.359999656677246 | 8.630000114440918 | 8.229999542236328 | 8.630000114440918 | 810800 |
| 105 | 2024-09-10 | 8.380000114440918 | 8.390000343322754 | 8.069999694824219 | 8.34000015258789 | 1539700 |
| 106 | 2024-09-11 | 8.75 | 8.829999923706055 | 8.319999694824219 | 8.380000114440918 | 2204000 |
| 107 | 2024-09-12 | 8.649999618530273 | 8.779999732971191 | 8.550000190734863 | 8.760000228881836 | 1748000 |
| 108 | 2024-09-13 | 8.329999923706055 | 8.880000114440918 | 8.149999618530273 | 8.699999809265137 | 1780800 |
| 109 | 2024-09-16 | 8.149999618530273 | 8.350000381469727 | 8.100000381469727 | 8.319999694824219 | 545100 |
| 110 | 2024-09-17 | 7.980000019073486 | 8.229999542236328 | 7.800000190734863 | 8.229999542236328 | 2022000 |
| 111 | 2024-09-18 | 8.1899995803833 | 8.520000457763672 | 7.829999923706055 | 7.980000019073486 | 1397600 |
| 112 | 2024-09-19 | 7.929999828338623 | 8.25 | 7.820000171661377 | 8.170000076293945 | 1613100 |
| 113 | 2024-09-20 | 7.940000057220459 | 7.989999771118164 | 7.650000095367432 | 7.920000076293945 | 1724400 |
| 114 | 2024-09-23 | 7.710000038146973 | 7.889999866485596 | 7.699999809265137 | 7.889999866485596 | 731500 |
| 115 | 2024-09-24 | 7.869999885559082 | 8.010000228881836 | 7.659999847412109 | 7.880000114440918 | 1653400 |
| 116 | 2024-09-25 | 8.15999984741211 | 8.220000267028809 | 7.769999980926514 | 7.869999885559082 | 1761100 |
| 117 | 2024-09-26 | 8.34000015258789 | 8.600000381469727 | 8.109999656677246 | 8.229999542236328 | 2197900 |
| 118 | 2024-09-27 | 8.770000457763672 | 8.800000190734863 | 8.329999923706055 | 8.34000015258789 | 1860400 |
| 119 | 2024-09-30 | 9.15999984741211 | 9.1899995803833 | 8.539999961853027 | 8.770000457763672 | 3242800 |
| 120 | 2024-10-01 | 8.800000190734863 | 9.130000114440918 | 8.350000381469727 | 9.100000381469727 | 3690600 |
| 121 | 2024-10-02 | 8.609999656677246 | 9.050000190734863 | 8.59000015258789 | 8.800000190734863 | 2437500 |
| 122 | 2024-10-03 | 8.550000190734863 | 8.600000381469727 | 8.1899995803833 | 8.529999732971191 | 3262900 |
| 123 | 2024-10-04 | 9.550000190734863 | 9.670000076293945 | 9.289999961853027 | 9.5 | 16370700 |
| 124 | 2024-10-07 | 9.550000190734863 | 9.630000114440918 | 9.449999809265137 | 9.479999542236328 | 3964700 |
| 125 | 2024-10-08 | 9.520000457763672 | 9.579999923706055 | 9.5 | 9.550000190734863 | 2586300 |
| 126 | 2024-10-09 | 9.579999923706055 | 9.640000343322754 | 9.5 | 9.5 | 1746200 |
| 127 | 2024-10-10 | 9.479999542236328 | 9.59000015258789 | 9.460000038146973 | 9.550000190734863 | 1816700 |
| 128 | 2024-10-11 | 9.539999961853027 | 9.579999923706055 | 9.460000038146973 | 9.520000457763672 | 2093600 |
| 129 | 2024-10-14 | 9.470000267028809 | 9.579999923706055 | 9.4399995803833 | 9.539999961853027 | 2741000 |
| 130 | 2024-10-15 | 9.5 | 9.510000228881836 | 9.40999984741211 | 9.5 | 1304300 |
| 131 | 2024-10-16 | 9.420000076293945 | 9.529999732971191 | 9.420000076293945 | 9.520000457763672 | 1044300 |
| 132 | 2024-10-17 | 9.350000381469727 | 9.4399995803833 | 9.229999542236328 | 9.4399995803833 | 2152900 |
| 133 | 2024-10-18 | 9.380000114440918 | 9.430000305175781 | 9.289999961853027 | 9.319999694824219 | 1052700 |
| 134 | 2024-10-21 | 9.359999656677246 | 9.420000076293945 | 9.270000457763672 | 9.359999656677246 | 618400 |
| 135 | 2024-10-22 | 9.34000015258789 | 9.470000267028809 | 9.300000190734863 | 9.380000114440918 | 2636100 |
| 136 | 2024-10-23 | 9.4399995803833 | 9.460000038146973 | 9.34000015258789 | 9.34000015258789 | 1216800 |
| 137 | 2024-10-24 | 9.489999771118164 | 9.510000228881836 | 9.359999656677246 | 9.4399995803833 | 1640900 |
| 138 | 2024-10-25 | 9.430000305175781 | 9.489999771118164 | 9.380000114440918 | 9.479999542236328 | 432400 |
| 139 | 2024-10-28 | 9.4399995803833 | 9.460000038146973 | 9.390000343322754 | 9.449999809265137 | 758800 |
| 140 | 2024-10-29 | 9.390000343322754 | 9.4399995803833 | 9.369999885559082 | 9.430000305175781 | 868700 |
| 141 | 2024-10-30 | 9.5 | 9.539999961853027 | 9.369999885559082 | 9.390000343322754 | 1189900 |
| 142 | 2024-10-31 | 9.569999694824219 | 9.579999923706055 | 9.460000038146973 | 9.5 | 1445100 |
| 143 | 2024-11-01 | 9.550000190734863 | 9.569999694824219 | 9.489999771118164 | 9.510000228881836 | 856900 |
| 144 | 2024-11-04 | 9.65999984741211 | 9.65999984741211 | 9.470000267028809 | 9.510000228881836 | 1635600 |
| 145 | 2024-11-05 | 9.640000343322754 | 9.680000305175781 | 9.569999694824219 | 9.65999984741211 | 1580400 |
| 146 | 2024-11-06 | 9.6899995803833 | 9.720000267028809 | 9.520000457763672 | 9.630000114440918 | 1957300 |
| 147 | 2024-11-07 | 9.670000076293945 | 9.6899995803833 | 9.5600004196167 | 9.6899995803833 | 1538400 |
| 148 | 2024-11-08 | 9.770000457763672 | 9.770000457763672 | 9.5 | 9.670000076293945 | 4642700 |
| 149 | 2024-11-11 | 9.819999694824219 | 9.90999984741211 | 9.699999809265137 | 9.800000190734863 | 3700100 |
| 150 | 2024-11-12 | 9.770000457763672 | 9.850000381469727 | 9.75 | 9.850000381469727 | 2660800 |
| 151 | 2024-11-13 | 9.850000381469727 | 9.850000381469727 | 9.75 | 9.819999694824219 | 928100 |
| 152 | 2024-11-14 | 9.84000015258789 | 9.84000015258789 | 9.75 | 9.84000015258789 | 1532800 |
| 153 | 2024-11-18 | 9.779999732971191 | 9.850000381469727 | 9.699999809265137 | 9.850000381469727 | 2370700 |
| 154 | 2024-11-19 | 9.770000457763672 | 9.770000457763672 | 9.720000267028809 | 9.770000457763672 | 1227000 |
| 155 | 2024-11-21 | 9.800000190734863 | 9.800000190734863 | 9.649999618530273 | 9.75 | 1029000 |
| 156 | 2024-11-22 | 9.779999732971191 | 9.850000381469727 | 9.710000038146973 | 9.850000381469727 | 1882800 |
| 157 | 2024-11-25 | 9.819999694824219 | 9.829999923706055 | 9.75 | 9.779999732971191 | 877500 |
| 158 | 2024-11-26 | 9.779999732971191 | 9.8100004196167 | 9.729999542236328 | 9.8100004196167 | 974300 |
| 159 | 2024-11-27 | 9.890000343322754 | 9.890000343322754 | 9.710000038146973 | 9.800000190734863 | 2979900 |
| 160 | 2024-11-28 | 9.829999923706055 | 9.84000015258789 | 9.75 | 9.829999923706055 | 2267300 |
| 161 | 2024-11-29 | 9.760000228881836 | 9.850000381469727 | 9.739999771118164 | 9.850000381469727 | 4751200 |
| 162 | 2024-12-02 | 9.789999961853027 | 9.800000190734863 | 9.710000038146973 | 9.760000228881836 | 2423600 |
| 163 | 2024-12-03 | 9.729999542236328 | 9.779999732971191 | 9.699999809265137 | 9.760000228881836 | 3839300 |
| 164 | 2024-12-04 | 9.739999771118164 | 9.770000457763672 | 9.699999809265137 | 9.75 | 1420600 |
| 165 | 2024-12-05 | 9.800000190734863 | 9.800000190734863 | 9.720000267028809 | 9.729999542236328 | 2013900 |
| 166 | 2024-12-06 | 9.829999923706055 | 9.829999923706055 | 9.760000228881836 | 9.760000228881836 | 1325500 |
| 167 | 2024-12-09 | 9.829999923706055 | 9.859999656677246 | 9.800000190734863 | 9.8100004196167 | 2518400 |
| 168 | 2024-12-10 | 9.84000015258789 | 9.869999885559082 | 9.8100004196167 | 9.850000381469727 | 1448400 |
| 169 | 2024-12-11 | 9.869999885559082 | 9.949999809265137 | 9.84000015258789 | 9.850000381469727 | 1051100 |
| 170 | 2024-12-12 | 9.920000076293945 | 9.920000076293945 | 9.859999656677246 | 9.880000114440918 | 1271700 |
| 171 | 2024-12-13 | 9.920000076293945 | 9.970000267028809 | 9.880000114440918 | 9.920000076293945 | 810100 |
| 172 | 2024-12-16 | 9.869999885559082 | 9.949999809265137 | 9.869999885559082 | 9.9399995803833 | 945900 |
| 173 | 2024-12-17 | 9.890000343322754 | 9.899999618530273 | 9.850000381469727 | 9.869999885559082 | 1786600 |
| 174 | 2024-12-18 | 9.850000381469727 | 9.90999984741211 | 9.800000190734863 | 9.899999618530273 | 2006900 |
| 175 | 2024-12-19 | 9.84000015258789 | 9.899999618530273 | 9.800000190734863 | 9.899999618530273 | 530000 |
| 176 | 2024-12-20 | 9.880000114440918 | 9.90999984741211 | 9.8100004196167 | 9.880000114440918 | 941300 |
| 177 | 2024-12-23 | 9.819999694824219 | 9.920000076293945 | 9.75 | 9.899999618530273 | 1230200 |
| 178 | 2024-12-26 | 9.789999961853027 | 9.890000343322754 | 9.779999732971191 | 9.890000343322754 | 1291300 |
| 179 | 2024-12-27 | 9.819999694824219 | 9.869999885559082 | 9.789999961853027 | 9.789999961853027 | 735700 |
| 180 | 2024-12-30 | 9.84000015258789 | 9.869999885559082 | 9.800000190734863 | 9.84000015258789 | 560600 |
| 181 | 2025-01-02 | 9.869999885559082 | 9.9399995803833 | 9.779999732971191 | 9.9399995803833 | 1210600 |
| 182 | 2025-01-03 | 9.800000190734863 | 9.859999656677246 | 9.739999771118164 | 9.84000015258789 | 1188200 |
| 183 | 2025-01-06 | 9.800000190734863 | 9.859999656677246 | 9.789999961853027 | 9.789999961853027 | 651300 |
| 184 | 2025-01-07 | 9.850000381469727 | 9.850000381469727 | 9.800000190734863 | 9.850000381469727 | 1005700 |
| 185 | 2025-01-08 | 9.869999885559082 | 9.880000114440918 | 9.8100004196167 | 9.84000015258789 | 517500 |
| 186 | 2025-01-09 | 9.899999618530273 | 10.069999694824219 | 9.8100004196167 | 9.880000114440918 | 1296900 |
| 187 | 2025-01-10 | 9.90999984741211 | 9.960000038146973 | 9.880000114440918 | 9.899999618530273 | 236900 |
| 188 | 2025-01-13 | 9.9399995803833 | 9.979999542236328 | 9.890000343322754 | 9.970000267028809 | 563300 |
| 189 | 2025-01-14 | 10.020000457763672 | 10.069999694824219 | 9.930000305175781 | 9.960000038146973 | 1774700 |
| 190 | 2025-01-15 | 10.050000190734863 | 10.069999694824219 | 9.949999809265137 | 10.069999694824219 | 2798700 |
| 191 | 2025-01-16 | 10.079999923706055 | 10.140000343322754 | 9.989999771118164 | 10.050000190734863 | 795600 |
| 192 | 2025-01-17 | 10.079999923706055 | 10.119999885559082 | 10.029999732971191 | 10.119999885559082 | 329400 |
| 193 | 2025-01-20 | 10.100000381469727 | 10.140000343322754 | 10.020000457763672 | 10.140000343322754 | 1330400 |
| 194 | 2025-01-21 | 10.079999923706055 | 10.109999656677246 | 10.020000457763672 | 10.100000381469727 | 884700 |
| 195 | 2025-01-22 | 10.119999885559082 | 10.15999984741211 | 10.050000190734863 | 10.050000190734863 | 998400 |
| 196 | 2025-01-23 | 10.130000114440918 | 10.170000076293945 | 10.079999923706055 | 10.119999885559082 | 427700 |
| 197 | 2025-01-24 | 10.119999885559082 | 10.140000343322754 | 10.079999923706055 | 10.140000343322754 | 792500 |
| 198 | 2025-01-27 | 10.130000114440918 | 10.130000114440918 | 10.0600004196167 | 10.119999885559082 | 662400 |
| 199 | 2025-01-28 | 10.170000076293945 | 10.170000076293945 | 10.100000381469727 | 10.100000381469727 | 410200 |
| 200 | 2025-01-29 | 10.180000305175781 | 10.180000305175781 | 10.119999885559082 | 10.15999984741211 | 412300 |
| 201 | 2025-01-30 | 10.15999984741211 | 10.210000038146973 | 10.130000114440918 | 10.180000305175781 | 1013200 |
| 202 | 2025-01-31 | 10.140000343322754 | 10.1899995803833 | 10.109999656677246 | 10.149999618530273 | 1316300 |
| 203 | 2025-02-03 | 10.15999984741211 | 10.1899995803833 | 10.130000114440918 | 10.180000305175781 | 383200 |
| 204 | 2025-02-04 | 10.180000305175781 | 10.180000305175781 | 10.140000343322754 | 10.15999984741211 | 226400 |
| 205 | 2025-02-05 | 10.149999618530273 | 10.170000076293945 | 10.109999656677246 | 10.15999984741211 | 755600 |
| 206 | 2025-02-06 | 10.15999984741211 | 10.15999984741211 | 10.119999885559082 | 10.140000343322754 | 608200 |
| 207 | 2025-02-07 | 10.180000305175781 | 10.180000305175781 | 10.140000343322754 | 10.140000343322754 | 607000 |
| 208 | 2025-02-10 | 10.220000267028809 | 10.25 | 10.180000305175781 | 10.1899995803833 | 462700 |
| 209 | 2025-02-11 | 10.220000267028809 | 10.239999771118164 | 10.1899995803833 | 10.229999542236328 | 418800 |
| 210 | 2025-02-12 | 10.260000228881836 | 10.260000228881836 | 10.170000076293945 | 10.220000267028809 | 1299400 |
| 211 | 2025-02-13 | 10.25 | 10.270000457763672 | 10.1899995803833 | 10.260000228881836 | 1846600 |
| 212 | 2025-02-14 | 10.25 | 10.260000228881836 | 10.229999542236328 | 10.229999542236328 | 414600 |
| 213 | 2025-02-17 | 10.199999809265137 | 10.270000457763672 | 10.199999809265137 | 10.270000457763672 | 1220500 |
| 214 | 2025-02-18 | 10.229999542236328 | 10.270000457763672 | 10.170000076293945 | 10.210000038146973 | 1546500 |
| 215 | 2025-02-19 | 10.350000381469727 | 10.369999885559082 | 10.279999732971191 | 10.300000190734863 | 62698800 |
| 216 | 2025-02-20 | 10.350000381469727 | 10.350000381469727 | 10.319999694824219 | 10.350000381469727 | 1881200 |
| 217 | 2025-02-21 | 10.359999656677246 | 10.359999656677246 | 10.319999694824219 | 10.329999923706055 | 2122000 |
| 218 | 2025-02-24 | 10.369999885559082 | 10.390000343322754 | 10.350000381469727 | 10.350000381469727 | 936300 |
| 219 | 2025-02-25 | 10.380000114440918 | 10.390000343322754 | 10.350000381469727 | 10.359999656677246 | 3210100 |
| 220 | 2025-02-26 | 10.369999885559082 | 10.40999984741211 | 10.369999885559082 | 10.40999984741211 | 2943400 |
| 221 | 2025-02-27 | 10.380000114440918 | 10.390000343322754 | 10.350000381469727 | 10.359999656677246 | 1198000 |
| 222 | 2025-02-28 | 10.380000114440918 | 10.390000343322754 | 10.359999656677246 | 10.380000114440918 | 2062900 |
| 223 | 2025-03-05 | 10.380000114440918 | 10.399999618530273 | 10.34000015258789 | 10.350000381469727 | 933800 |
| 224 | 2025-03-06 | 10.390000343322754 | 10.40999984741211 | 10.369999885559082 | 10.369999885559082 | 1657300 |
| 225 | 2025-03-07 | 10.399999618530273 | 10.40999984741211 | 10.359999656677246 | 10.380000114440918 | 2962800 |
| 226 | 2025-03-10 | 10.40999984741211 | 10.4399995803833 | 10.399999618530273 | 10.399999618530273 | 3003900 |
| 227 | 2025-03-11 | 10.420000076293945 | 10.430000305175781 | 10.399999618530273 | 10.399999618530273 | 945500 |
| 228 | 2025-03-12 | 10.420000076293945 | 10.430000305175781 | 10.399999618530273 | 10.40999984741211 | 7141500 |
| 229 | 2025-03-13 | 10.430000305175781 | 10.430000305175781 | 10.399999618530273 | 10.40999984741211 | 1340500 |
| 230 | 2025-03-14 | 10.40999984741211 | 10.5600004196167 | 10.399999618530273 | 10.449999809265137 | 2725300 |
| 231 | 2025-03-17 | 10.430000305175781 | 10.449999809265137 | 10.399999618530273 | 10.420000076293945 | 945100 |
| 232 | 2025-03-18 | 10.430000305175781 | 10.4399995803833 | 10.369999885559082 | 10.4399995803833 | 1317400 |
| 233 | 2025-03-19 | 10.4399995803833 | 10.4399995803833 | 10.420000076293945 | 10.420000076293945 | 421200 |
| 234 | 2025-03-20 | 10.4399995803833 | 10.449999809265137 | 10.430000305175781 | 10.449999809265137 | 506200 |
| 235 | 2025-03-21 | 10.4399995803833 | 10.460000038146973 | 10.430000305175781 | 10.430000305175781 | 1596500 |
| 236 | 2025-03-24 | 10.449999809265137 | 10.460000038146973 | 10.380000114440918 | 10.4399995803833 | 3715100 |
| 237 | 2025-03-25 | 10.470000267028809 | 10.5 | 10.4399995803833 | 10.470000267028809 | 552000 |
| 238 | 2025-03-26 | 10.460000038146973 | 10.460000038146973 | 10.430000305175781 | 10.430000305175781 | 19607100 |
| 239 | 2025-03-27 | 10.460000038146973 | 10.470000267028809 | 10.4399995803833 | 10.460000038146973 | 1265500 |
| 240 | 2025-03-28 | 10.470000267028809 | 10.479999542236328 | 10.4399995803833 | 10.449999809265137 | 1868200 |
| 241 | 2025-03-31 | 10.470000267028809 | 10.489999771118164 | 10.460000038146973 | 10.460000038146973 | 1827000 |