ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.76841926574707 | 8.871014271803093 | 8.72054159625426 | 8.836815936451085 | 18720520 |
| 3 | 2024-04-17 | 8.809456825256348 | 8.884692311285457 | 8.665823823999354 | 8.802617158529824 | 16712410 |
| 4 | 2024-04-18 | 8.932570457458496 | 8.946249791645217 | 8.768419295180536 | 8.8094572977407 | 18049590 |
| 5 | 2024-04-19 | 8.966768264770508 | 9.048844265056447 | 8.864173264413083 | 8.898372445828203 | 30861090 |
| 6 | 2024-04-22 | 8.877854347229004 | 9.0146468469664 | 8.80945767337894 | 9.0146468469664 | 15068820 |
| 7 | 2024-04-23 | 8.802617073059082 | 8.843654225057117 | 8.720541073137733 | 8.829975739699533 | 10570690 |
| 8 | 2024-04-24 | 8.761578559875488 | 8.850494221248578 | 8.70686122979974 | 8.802616557432298 | 11183640 |
| 9 | 2024-04-25 | 8.624786376953125 | 8.836815190269137 | 8.617946710460265 | 8.768418525340545 | 15410460 |
| 10 | 2024-04-26 | 8.61110782623291 | 8.741060653440018 | 8.597428492004509 | 8.693183831603312 | 10618790 |
| 11 | 2024-04-29 | 8.679503440856934 | 8.754739777305321 | 8.61794728627093 | 8.631626620170637 | 11585080 |
| 12 | 2024-04-30 | 8.90811538696289 | 9.090471711919728 | 8.725758192462505 | 9.054000446928361 | 16960600 |
| 13 | 2024-05-02 | 9.473421096801758 | 9.555480796658365 | 8.981058549944073 | 9.01752981750599 | 28886500 |
| 14 | 2024-05-03 | 9.59195327758789 | 9.765191587330829 | 9.519009870305789 | 9.537245939512223 | 18048800 |
| 15 | 2024-05-06 | 9.509892463684082 | 9.69224880339818 | 9.509892463684082 | 9.59195303394133 | 12790100 |
| 16 | 2024-05-07 | 9.409594535827637 | 9.573715653862047 | 9.172531761442206 | 9.5281263577921 | 16704300 |
| 17 | 2024-05-08 | 9.482538223266602 | 9.528127524920919 | 9.318417954672107 | 9.391360489501572 | 10796800 |
| 18 | 2024-05-09 | 9.373124122619629 | 9.4551846890762 | 9.245475125503699 | 9.418713422822565 | 12610100 |
| 19 | 2024-05-10 | 9.236357688903809 | 9.418714031965635 | 9.190768385752444 | 9.40047883243127 | 12130800 |
| 20 | 2024-05-13 | 9.272829055786133 | 9.409596097146 | 9.190768483152755 | 9.236357786787257 | 18695300 |
| 21 | 2024-05-14 | 9.418712615966797 | 9.473419945432521 | 9.281945596617737 | 9.300180793410643 | 16524000 |
| 22 | 2024-05-15 | 9.55548095703125 | 9.582835060319487 | 9.318418148671887 | 9.39136068501994 | 9072300 |
| 23 | 2024-05-16 | 9.418712615966797 | 9.683129491040214 | 9.409594582798592 | 9.58283373482047 | 13532100 |
| 24 | 2024-05-17 | 9.473421096801758 | 9.519009529096449 | 9.354889259839625 | 9.42783179496346 | 16055300 |
| 25 | 2024-05-20 | 9.57371711730957 | 9.57371711730957 | 9.446067242709736 | 9.473421346259178 | 11222100 |
| 26 | 2024-05-21 | 9.765190124511719 | 9.911075178135158 | 9.564597741007734 | 9.59195184071976 | 14292800 |
| 27 | 2024-05-22 | 9.528127670288086 | 9.856369951572159 | 9.519009635909391 | 9.792544580464913 | 13767800 |
| 28 | 2024-05-23 | 9.464303016662598 | 9.528127517200765 | 9.41871371504522 | 9.519009482968569 | 7616500 |
| 29 | 2024-05-24 | 9.464303016662598 | 9.564598784585947 | 9.41871371504522 | 9.519009482968569 | 6981900 |
| 30 | 2024-05-27 | 9.473421096801758 | 9.491656295810913 | 9.354889259839625 | 9.473421096801758 | 4245400 |
| 31 | 2024-05-28 | 9.30929946899414 | 9.546363130465714 | 9.245474971499318 | 9.537245096668293 | 8671000 |
| 32 | 2024-05-29 | 9.209003448486328 | 9.30018117528168 | 9.14517808323169 | 9.281945977740024 | 14913300 |
| 33 | 2024-05-31 | 9.072236061096191 | 9.227239161810516 | 9.026646760378403 | 9.209003963249552 | 31023300 |
| 34 | 2024-06-03 | 9.272829055786133 | 9.318418359420637 | 9.081354676156131 | 9.090472710791762 | 10681100 |
| 35 | 2024-06-04 | 9.345770835876465 | 9.373124068021465 | 9.227239003856706 | 9.263710269897896 | 12911300 |
| 36 | 2024-06-05 | 9.39136028289795 | 9.473420850161721 | 9.29106364755619 | 9.345770982246567 | 13020700 |
| 37 | 2024-06-06 | 9.51900863647461 | 9.573715967459242 | 9.373123579906956 | 9.391359646749676 | 9855200 |
| 38 | 2024-06-07 | 9.281947135925293 | 9.509892785671642 | 9.281947135925293 | 9.455185447133314 | 15529100 |
| 39 | 2024-06-10 | 9.254592895507812 | 9.291064164148038 | 9.163415158679063 | 9.272828964599743 | 7718900 |
| 40 | 2024-06-11 | 9.336652755737305 | 9.427831355160473 | 9.254592190165168 | 9.291063456025721 | 9066700 |
| 41 | 2024-06-12 | 9.090471267700195 | 9.382241373373352 | 9.081353234512033 | 9.345770110164207 | 16336500 |
| 42 | 2024-06-13 | 9.245475769042969 | 9.300182237459522 | 9.081354624706035 | 9.117825893498283 | 10547500 |
| 43 | 2024-06-14 | 9.126943588256836 | 9.26371062374958 | 9.063118218089098 | 9.227239356315275 | 11058500 |
| 44 | 2024-06-17 | 9.181650161743164 | 9.236357498304603 | 9.126943694725343 | 9.136061729076184 | 9044600 |
| 45 | 2024-06-18 | 9.218120574951172 | 9.254591839429517 | 9.163414113005421 | 9.17253214651089 | 6925500 |
| 46 | 2024-06-19 | 9.30018138885498 | 9.30018138885498 | 9.19076759246181 | 9.236356891678188 | 5748400 |
| 47 | 2024-06-20 | 9.345770835876465 | 9.455184634000034 | 9.309299569835275 | 9.345770835876465 | 11328100 |
| 48 | 2024-06-21 | 9.58283519744873 | 9.619306466144657 | 9.345771516153391 | 9.345771516153391 | 19016400 |
| 49 | 2024-06-24 | 9.59195327758789 | 9.6375417115167 | 9.46430340177376 | 9.491656636039774 | 11635400 |
| 50 | 2024-06-25 | 9.59195327758789 | 9.728720318461598 | 9.519009870305789 | 9.610188477250686 | 13070200 |
| 51 | 2024-06-26 | 9.427830696105957 | 9.55547968292278 | 9.28194564286187 | 9.546362519252655 | 9020600 |
| 52 | 2024-06-27 | 9.154296875 | 9.482538283828985 | 9.117825607352335 | 9.482538283828985 | 20640800 |
| 53 | 2024-06-28 | 9.017529487609863 | 9.154296518577683 | 8.971940187439397 | 9.154296518577683 | 21591000 |
| 54 | 2024-07-01 | 9.30018138885498 | 9.318417456358954 | 8.962821965923485 | 9.026646463100278 | 19535200 |
| 55 | 2024-07-02 | 9.190768241882324 | 9.345771348444403 | 9.099589637006883 | 9.300182046006682 | 12208400 |
| 56 | 2024-07-03 | 9.446065902709961 | 9.500773232504542 | 9.22723832261865 | 9.236356355841666 | 10176900 |
| 57 | 2024-07-04 | 9.455184936523438 | 9.646659306751895 | 9.446066902335511 | 9.464302970711364 | 6542800 |
| 58 | 2024-07-05 | 9.455184936523438 | 9.537245505127576 | 9.3731243679193 | 9.455184936523438 | 10450100 |
| 59 | 2024-07-08 | 9.610188484191895 | 9.701367091202648 | 9.43695017432383 | 9.500774677505174 | 9612700 |
| 60 | 2024-07-09 | 9.58283519744873 | 9.719602237672545 | 9.537245894192914 | 9.610188431584765 | 9149700 |
| 61 | 2024-07-10 | 9.537245750427246 | 9.610188286719554 | 9.327535306429146 | 9.564598984150956 | 12515400 |
| 62 | 2024-07-11 | 9.756072044372559 | 9.774308110759575 | 9.54636249818291 | 9.555479661832912 | 9629100 |
| 63 | 2024-07-12 | 9.737836837768555 | 9.765190067778155 | 9.692247541390216 | 9.756072034593787 | 11890300 |
| 64 | 2024-07-15 | 9.774308204650879 | 9.829014665250421 | 9.719600874507822 | 9.756072138088689 | 7381900 |
| 65 | 2024-07-16 | 9.911076545715332 | 9.984019082592031 | 9.783426671409297 | 9.792544705904792 | 8699600 |
| 66 | 2024-07-17 | 10.193729400634766 | 10.312261238961172 | 9.965783758363282 | 9.984018957582318 | 15296400 |
| 67 | 2024-07-18 | 9.96578311920166 | 10.175492679260637 | 9.929311853559074 | 10.09343211417893 | 16487100 |
| 68 | 2024-07-19 | 9.619306564331055 | 10.075197862455337 | 9.59195332991582 | 10.038726593387139 | 17330700 |
| 69 | 2024-07-22 | 9.856369972229004 | 9.91107643952859 | 9.573716992702407 | 9.591953061498016 | 8870200 |
| 70 | 2024-07-23 | 9.737836837768555 | 9.892839923728802 | 9.701365574574584 | 9.856368660534834 | 8200600 |
| 71 | 2024-07-24 | 9.701366424560547 | 9.765190923356107 | 9.619305857798496 | 9.73783769094995 | 10734300 |
| 72 | 2024-07-25 | 9.692248344421387 | 9.810780177008375 | 9.64665904426584 | 9.674012276541738 | 8324100 |
| 73 | 2024-07-26 | 9.82901668548584 | 9.892842062028524 | 9.692249636332656 | 9.692249636332656 | 7694500 |
| 74 | 2024-07-29 | 9.974900245666504 | 10.02048954493292 | 9.792543918144398 | 9.838133217410816 | 8140500 |
| 75 | 2024-07-30 | 9.911076545715332 | 10.093432887907078 | 9.911076545715332 | 9.984019082592031 | 10072000 |
| 76 | 2024-07-31 | 9.901958465576172 | 10.056961573110566 | 9.765191426948705 | 9.892841300666332 | 20745900 |
| 77 | 2024-08-01 | 9.892840385437012 | 9.974900079295619 | 9.847251086930976 | 9.892840385437012 | 8213900 |
| 78 | 2024-08-02 | 9.737836837768555 | 10.029606943320315 | 9.737836837768555 | 9.911075120554036 | 8929800 |
| 79 | 2024-08-05 | 9.7925443649292 | 9.82901563209762 | 9.455184926235392 | 9.519009426394232 | 15126900 |
| 80 | 2024-08-06 | 9.80166244506836 | 9.965783582867644 | 9.80166244506836 | 9.80166244506836 | 10712200 |
| 81 | 2024-08-07 | 9.847251892089844 | 9.96578373007985 | 9.829015823378944 | 9.856369926445295 | 9005200 |
| 82 | 2024-08-08 | 9.756072044372559 | 9.883721900451153 | 9.746954011179051 | 9.847250637220627 | 8596100 |
| 83 | 2024-08-09 | 9.901958465576172 | 9.938429733846403 | 9.737838193131939 | 9.83813396348917 | 9630500 |
| 84 | 2024-08-12 | 10.029607772827148 | 10.029607772827148 | 9.929312008134564 | 9.956665240406437 | 7508100 |
| 85 | 2024-08-13 | 10.120787620544434 | 10.193730161955546 | 10.066080279714257 | 10.102551550419813 | 7910500 |
| 86 | 2024-08-14 | 10.914037704467773 | 11.00521544056111 | 10.549324151463551 | 10.58579541980961 | 26039000 |
| 87 | 2024-08-15 | 10.494617462158203 | 10.904919439775153 | 10.467263359318427 | 10.86844817219906 | 26302900 |
| 88 | 2024-08-16 | 10.5949125289917 | 10.69520829079828 | 10.521969998669903 | 10.576677331183026 | 17185000 |
| 89 | 2024-08-19 | 10.804624557495117 | 10.841095828062493 | 10.494618322900584 | 10.649621440197851 | 25579300 |
| 90 | 2024-08-20 | 10.850212097167969 | 10.968743934105479 | 10.731681129774067 | 10.850212097167969 | 18451600 |
| 91 | 2024-08-21 | 10.9231538772583 | 11.005214440969368 | 10.8228581158023 | 10.904918679513367 | 17221100 |
| 92 | 2024-08-22 | 10.941390037536621 | 11.096393132631874 | 10.886682704749774 | 10.968743269158267 | 15422000 |
| 93 | 2024-08-23 | 10.950508117675781 | 11.105511213428068 | 10.914036852177807 | 11.032568682432116 | 21802000 |
| 94 | 2024-08-26 | 10.937536239624023 | 10.994602045184918 | 10.67123126341033 | 10.899492671593496 | 15075100 |
| 95 | 2024-08-27 | 10.73780632019043 | 10.96606770795521 | 10.680740519734172 | 10.937535261242145 | 13784000 |
| 96 | 2024-08-28 | 10.985090255737305 | 11.080198716491779 | 10.709274177598072 | 10.747317743305892 | 13844800 |
| 97 | 2024-08-29 | 11.032645225524902 | 11.051666555356647 | 10.918513618413732 | 10.956558092137573 | 10061800 |
| 98 | 2024-08-30 | 11.061177253723145 | 11.10873193704181 | 10.918513203767146 | 10.985090123225335 | 24960400 |
| 99 | 2024-09-02 | 11.118242263793945 | 11.127753381962693 | 10.966068001214582 | 11.06117736884176 | 6052400 |
| 100 | 2024-09-03 | 11.051666259765625 | 11.203840522470188 | 11.013622694089484 | 11.165796956794047 | 10662200 |
| 101 | 2024-09-04 | 11.36552619934082 | 11.432103121280527 | 11.099221232672523 | 11.108732351096792 | 14841900 |
| 102 | 2024-09-05 | 11.327482223510742 | 11.45112403746961 | 11.222862645713306 | 11.36552578880346 | 14362300 |
| 103 | 2024-09-06 | 11.260907173156738 | 11.422592566222994 | 11.260907173156738 | 11.327483191349824 | 10298300 |
| 104 | 2024-09-09 | 11.270418167114258 | 11.432103558388182 | 11.232374598992758 | 11.260907048326331 | 8020200 |
| 105 | 2024-09-10 | 11.213351249694824 | 11.336993060589066 | 11.194329921035006 | 11.241883696199611 | 7810900 |
| 106 | 2024-09-11 | 11.184819221496582 | 11.317971248185488 | 11.184819221496582 | 11.23237390546983 | 8212100 |
| 107 | 2024-09-12 | 11.127753257751465 | 11.175307941034234 | 11.061177245373672 | 11.165796822971652 | 9435800 |
| 108 | 2024-09-13 | 11.194330215454102 | 11.289438675314857 | 11.146775532008652 | 11.175307979263865 | 5430100 |
| 109 | 2024-09-16 | 11.165797233581543 | 11.308461288676167 | 11.165797233581543 | 11.222863037025428 | 4934400 |
| 110 | 2024-09-17 | 11.146775245666504 | 11.175307692188765 | 11.013622316845751 | 11.165796574337971 | 7261600 |
| 111 | 2024-09-18 | 11.137264251708984 | 11.289438510894023 | 11.089709568956128 | 11.175307816505244 | 9428800 |
| 112 | 2024-09-19 | 11.042155265808105 | 11.241884214612238 | 11.032645054554699 | 11.241884214612238 | 11185100 |
| 113 | 2024-09-20 | 11.004112243652344 | 11.089710498375377 | 10.899492658452084 | 11.051666930390718 | 23942200 |
| 114 | 2024-09-23 | 10.966068267822266 | 11.061177637761748 | 10.909003371482715 | 10.93753581965249 | 7750700 |
| 115 | 2024-09-24 | 10.932491302490234 | 11.115825742034868 | 10.88424534891454 | 11.09652699251858 | 14215400 |
| 116 | 2024-09-25 | 10.942140579223633 | 11.08687751843907 | 10.884245251408446 | 10.942140579223633 | 12275400 |
| 117 | 2024-09-26 | 11.057930946350098 | 11.10617690224975 | 10.893895248420323 | 10.922842453874086 | 11091100 |
| 118 | 2024-09-27 | 10.92284107208252 | 11.077227375258746 | 10.864946668498911 | 11.057929547469193 | 11375100 |
| 119 | 2024-09-30 | 11.00003433227539 | 11.096526232820686 | 10.893893977847537 | 10.92284117992514 | 7917600 |
| 120 | 2024-10-01 | 11.019332885742188 | 11.24126296477358 | 10.980736310249121 | 11.057929461235252 | 9904900 |
| 121 | 2024-10-02 | 11.00003433227539 | 11.18336875926846 | 11.00003433227539 | 11.12547343489829 | 8115800 |
| 122 | 2024-10-03 | 10.845648765563965 | 10.971087876722333 | 10.807052186762546 | 10.951790047429135 | 11869200 |
| 123 | 2024-10-04 | 10.768455505371094 | 10.845648662238519 | 10.720209552275199 | 10.807052083804805 | 8068800 |
| 124 | 2024-10-07 | 10.797402381896973 | 10.92284148805851 | 10.739507976108564 | 10.826350505006165 | 8337700 |
| 125 | 2024-10-08 | 10.768455505371094 | 10.807052083804805 | 10.72985892693738 | 10.75880613070891 | 10417200 |
| 126 | 2024-10-09 | 10.652665138244629 | 10.807051442822601 | 10.652665138244629 | 10.739507664623478 | 9043700 |
| 127 | 2024-10-10 | 10.729859352111816 | 10.778105307119475 | 10.652666192185585 | 10.662315567230127 | 8725800 |
| 128 | 2024-10-11 | 10.633367538452148 | 10.758805723452198 | 10.54652501020982 | 10.729858520776416 | 12321600 |
| 129 | 2024-10-14 | 10.720210075378418 | 10.758806655695489 | 10.594770959294172 | 10.633368459826304 | 17462100 |
| 130 | 2024-10-15 | 10.700911521911621 | 10.81670125503508 | 10.671964318684507 | 10.720209350658031 | 12986800 |
| 131 | 2024-10-16 | 10.758806228637695 | 10.835999386207748 | 10.643016492282616 | 10.739508399352694 | 13196600 |
| 132 | 2024-10-17 | 10.710561752319336 | 10.768456163400156 | 10.614069840231204 | 10.69126300181568 | 7091500 |
| 133 | 2024-10-18 | 10.652665138244629 | 10.807051442822601 | 10.565822611865778 | 10.778104240767972 | 18503600 |
| 134 | 2024-10-21 | 10.729859352111816 | 10.7491581022009 | 10.614069612222469 | 10.662315567230127 | 7216700 |
| 135 | 2024-10-22 | 10.671963691711426 | 10.720208720850575 | 10.536875217562946 | 10.671963691711426 | 10482600 |
| 136 | 2024-10-23 | 10.671963691711426 | 10.671963691711426 | 10.575471793003233 | 10.64301556997 | 9181200 |
| 137 | 2024-10-24 | 10.826351165771484 | 10.826351165771484 | 10.62371889271481 | 10.662315472334413 | 8443800 |
| 138 | 2024-10-25 | 10.758806228637695 | 10.855298135707773 | 10.662315241782641 | 10.82635093167276 | 11764900 |
| 139 | 2024-10-28 | 10.89389419555664 | 10.922841398212741 | 10.807051667373363 | 10.816701041663723 | 9341600 |
| 140 | 2024-10-29 | 10.971087455749512 | 11.009684033069936 | 10.893894301108661 | 10.932490878429086 | 6276700 |
| 141 | 2024-10-30 | 10.98073673248291 | 11.096526463414481 | 10.922841406909635 | 10.990386106780953 | 11176700 |
| 142 | 2024-10-31 | 10.971087455749512 | 11.067579359158069 | 10.855297723788235 | 10.951789627196794 | 14369900 |
| 143 | 2024-11-01 | 10.961438179016113 | 11.086877286478723 | 10.961438179016113 | 10.971087553485928 | 11858700 |
| 144 | 2024-11-04 | 11.212316513061523 | 11.221965887633853 | 11.048280826191926 | 11.096526778838573 | 8803200 |
| 145 | 2024-11-05 | 11.183369636535645 | 11.221966215738437 | 11.07722835356669 | 11.193019011390101 | 9562700 |
| 146 | 2024-11-06 | 11.028982162475586 | 11.135122514092412 | 10.864946488021895 | 11.067578737628518 | 9938100 |
| 147 | 2024-11-07 | 10.971087455749512 | 11.22196566843977 | 10.884244926724808 | 10.971087455749512 | 9468900 |
| 148 | 2024-11-08 | 10.89389419555664 | 10.94214014679346 | 10.729858513480444 | 10.89389419555664 | 13682100 |
| 149 | 2024-11-11 | 11.106176376342773 | 11.13512358042581 | 10.864947528482409 | 10.903544107331467 | 9303700 |
| 150 | 2024-11-12 | 10.961438179016113 | 11.164070441807251 | 10.913193147097031 | 11.115825409888169 | 12829200 |
| 151 | 2024-11-13 | 11.086877822875977 | 11.154422527217587 | 10.90354430015456 | 10.961438709344463 | 13955500 |
| 152 | 2024-11-14 | 11.665826797485352 | 12.11933727231825 | 10.93249090631194 | 11.154421916631653 | 49323000 |
| 153 | 2024-11-18 | 11.183369636535645 | 11.752669869938103 | 11.048281149218356 | 11.656177961823605 | 26359900 |
| 154 | 2024-11-19 | 11.530738830566406 | 11.530738830566406 | 11.21231682260862 | 11.260562776587232 | 13518300 |
| 155 | 2024-11-21 | 11.183369636535645 | 11.569335428563566 | 11.183369636535645 | 11.521089474506317 | 18387500 |
| 156 | 2024-11-22 | 11.289509773254395 | 11.36670293011444 | 11.09652688110428 | 11.270211944146892 | 15342700 |
| 157 | 2024-11-25 | 11.357053756713867 | 11.366702210549319 | 11.086876804592148 | 11.299158432626369 | 29171700 |
| 158 | 2024-11-26 | 11.61758041381836 | 11.646527615752756 | 11.299158431895115 | 11.357053755978868 | 12127400 |
| 159 | 2024-11-27 | 11.453545570373535 | 11.733370996701565 | 11.453545570373535 | 11.646528464355793 | 11535300 |
| 160 | 2024-11-28 | 11.067580223083496 | 11.501791981886209 | 11.000035517339029 | 11.46319540155297 | 13851300 |
| 161 | 2024-11-29 | 11.482492446899414 | 11.492141821377052 | 10.961438187901953 | 11.144772622117078 | 21434700 |
| 162 | 2024-12-02 | 11.241263389587402 | 11.550036925415606 | 11.15442178160742 | 11.463194397220642 | 16776100 |
| 163 | 2024-12-03 | 11.164071083068848 | 11.34740552766604 | 11.125474503187606 | 11.212317037974165 | 10603200 |
| 164 | 2024-12-04 | 11.028982162475586 | 11.154421261776346 | 10.961437465796752 | 11.154421261776346 | 12788800 |
| 165 | 2024-12-05 | 11.270211219787598 | 11.28950904765479 | 11.00003426792724 | 11.096526167908076 | 12440600 |
| 166 | 2024-12-06 | 11.096527099609375 | 11.250913416369535 | 11.096527099609375 | 11.231615586882032 | 9680300 |
| 167 | 2024-12-09 | 11.221965789794922 | 11.270211742020937 | 11.106176056581488 | 11.144772634319299 | 9482400 |
| 168 | 2024-12-10 | 11.2509126663208 | 11.36670239617173 | 11.173719513086848 | 11.270211414736776 | 7600200 |
| 169 | 2024-12-11 | 11.40530014038086 | 11.472844846536537 | 11.038632164875281 | 11.250913818108 | 14248800 |
| 170 | 2024-12-12 | 11.096527099609375 | 11.308808745262112 | 10.990386736890523 | 11.289509995559575 | 14683800 |
| 171 | 2024-12-13 | 11.019332885742188 | 11.144771986148388 | 10.971086936322118 | 11.096526036728319 | 8110700 |
| 172 | 2024-12-16 | 10.990386009216309 | 11.154421689966922 | 10.942140058369368 | 11.106175739119982 | 12745800 |
| 173 | 2024-12-17 | 11.077228546142578 | 11.260562990704358 | 10.961438806521215 | 11.05793071631321 | 20648500 |
| 174 | 2024-12-18 | 10.758806228637695 | 11.048281029632907 | 10.671964616532653 | 11.048281029632907 | 18259200 |
| 175 | 2024-12-19 | 10.903543472290039 | 10.951789423095189 | 10.75880561987459 | 10.80705157067974 | 10988400 |
| 176 | 2024-12-20 | 11.135123252868652 | 11.202667033813839 | 10.855297834390734 | 10.874596583355075 | 26138300 |
| 177 | 2024-12-23 | 10.710561752319336 | 11.106176935493542 | 10.710561752319336 | 11.086878184989887 | 13931300 |
| 178 | 2024-12-26 | 10.853779792785645 | 10.88324680544549 | 10.588573868628703 | 10.706442856007529 | 16475500 |
| 179 | 2024-12-27 | 10.84395694732666 | 11.001115594329457 | 10.804667285575961 | 10.873423959454827 | 10383000 |
| 180 | 2024-12-30 | 10.912713050842285 | 10.912713050842285 | 10.775199710271815 | 10.883246040254239 | 11527700 |
| 181 | 2025-01-02 | 10.883246421813965 | 10.912713433435107 | 10.72608777751533 | 10.902891720721 | 14137800 |
| 182 | 2025-01-03 | 10.64750862121582 | 10.81448991756894 | 10.411770651095921 | 10.794844618355903 | 25034200 |
| 183 | 2025-01-06 | 10.657331466674805 | 10.81449011630955 | 10.598396504692055 | 10.745732504539767 | 16343700 |
| 184 | 2025-01-07 | 10.912713050842285 | 10.94218099816971 | 10.657330731180252 | 10.755554412053533 | 12298800 |
| 185 | 2025-01-08 | 10.64750862121582 | 10.89306924094224 | 10.549283998629484 | 10.863602228862108 | 13693800 |
| 186 | 2025-01-09 | 10.568928718566895 | 10.657330686701462 | 10.490349399500472 | 10.647508037633317 | 11972600 |
| 187 | 2025-01-10 | 10.284078598022461 | 10.49034954767011 | 10.19567662863927 | 10.480526898463227 | 15657100 |
| 188 | 2025-01-13 | 10.303723335266113 | 10.500171642867391 | 10.234966661790521 | 10.293900685701194 | 17354900 |
| 189 | 2025-01-14 | 10.244789123535156 | 10.352835456550164 | 10.195676813350369 | 10.303723146365376 | 12434600 |
| 190 | 2025-01-15 | 10.401947975158691 | 10.470704648751427 | 10.244789328809912 | 10.362658313571497 | 12001900 |
| 191 | 2025-01-16 | 10.097452163696289 | 10.421592098540648 | 10.077807801722988 | 10.401947736567347 | 11667600 |
| 192 | 2025-01-17 | 10.274255752563477 | 10.39212473057648 | 10.05816215783662 | 10.107274466193546 | 17814800 |
| 193 | 2025-01-20 | 10.392125129699707 | 10.441237439942856 | 10.21532118752013 | 10.293900509213408 | 5075900 |
| 194 | 2025-01-21 | 10.421591758728027 | 10.48052671620506 | 10.038517813715105 | 10.097451834452768 | 16785500 |
| 195 | 2025-01-22 | 10.343012809753418 | 10.480527090957349 | 10.293900499556342 | 10.460881792182757 | 11224000 |
| 196 | 2025-01-23 | 10.392125129699707 | 10.460881801996473 | 10.303723158609918 | 10.32336845740294 | 12055700 |
| 197 | 2025-01-24 | 10.313546180725098 | 10.372481142494594 | 10.254611218955601 | 10.343013193240127 | 7921600 |
| 198 | 2025-01-27 | 10.559106826782227 | 10.568929476554839 | 10.31354620290357 | 10.343013215481966 | 9001700 |
| 199 | 2025-01-28 | 10.588573455810547 | 10.63768576615517 | 10.500171484538106 | 10.559106444299536 | 7983300 |
| 200 | 2025-01-29 | 10.490349769592285 | 10.676975424774211 | 10.480527120177603 | 10.66715277535953 | 6828100 |
| 201 | 2025-01-30 | 10.72608757019043 | 10.804666890820885 | 10.509993970086983 | 10.539460981138555 | 8830600 |
| 202 | 2025-01-31 | 10.765377044677734 | 10.93235833231993 | 10.72608738504071 | 10.72608738504071 | 13621500 |
| 203 | 2025-02-03 | 10.991292953491211 | 11.089517576316174 | 10.706442671386132 | 10.745732333168231 | 14450200 |
| 204 | 2025-02-04 | 10.902892112731934 | 11.050228112874482 | 10.863602450244624 | 10.991293150773796 | 11445400 |
| 205 | 2025-02-05 | 10.87342357635498 | 11.030582217820657 | 10.834133915988561 | 10.95200289708782 | 9932300 |
| 206 | 2025-02-06 | 10.765377044677734 | 10.902891321777007 | 10.696620374497787 | 10.853779013045882 | 9937000 |
| 207 | 2025-02-07 | 10.775199890136719 | 10.863601860115885 | 10.686797920157552 | 10.785021602670431 | 10002500 |
| 208 | 2025-02-10 | 10.834134101867676 | 10.86360205020261 | 10.657331095555111 | 10.785021791382194 | 11966400 |
| 209 | 2025-02-11 | 10.932358741760254 | 11.020760713439246 | 10.804667108972756 | 10.863602069005221 | 8756200 |
| 210 | 2025-02-12 | 10.853779792785645 | 10.961826130364708 | 10.706442856007529 | 10.824312780125798 | 13193100 |
| 211 | 2025-02-13 | 10.89306926727295 | 10.89306926727295 | 10.755554982667563 | 10.82431259333997 | 6205200 |
| 212 | 2025-02-14 | 11.177919387817383 | 11.227031698519434 | 10.92253612155825 | 10.932358771046543 | 9518700 |
| 213 | 2025-02-17 | 11.197564125061035 | 11.305611399571934 | 11.148452749453659 | 11.187742411983226 | 4448900 |
| 214 | 2025-02-18 | 11.197564125061035 | 11.29578874975468 | 11.10916308692409 | 11.197564125061035 | 10165500 |
| 215 | 2025-02-19 | 11.089517593383789 | 11.177919566714428 | 11.02076091934415 | 11.099340243029289 | 12433300 |
| 216 | 2025-02-20 | 11.001115798950195 | 11.089517773718402 | 10.912713824181989 | 11.06987341084738 | 9766600 |
| 217 | 2025-02-21 | 11.050228118896484 | 11.177919756234688 | 10.95200349425496 | 11.050228118896484 | 11278400 |
| 218 | 2025-02-24 | 10.991292953491211 | 11.089517576316174 | 10.922536279557393 | 11.050227914534075 | 8076300 |
| 219 | 2025-02-25 | 11.187742233276367 | 11.276143270001244 | 11.010938286347754 | 11.030582648929027 | 8847500 |
| 220 | 2025-02-26 | 11.089517593383789 | 11.266321540045066 | 11.05022793154122 | 11.246676240754066 | 8179500 |
| 221 | 2025-02-27 | 11.060050010681152 | 11.13862933031297 | 10.971648041910512 | 11.060050010681152 | 12432700 |
| 222 | 2025-02-28 | 10.932358741760254 | 11.138629696764765 | 10.853779419543242 | 11.001115414515288 | 18859800 |
| 223 | 2025-03-05 | 10.961825370788574 | 11.089516999119045 | 10.80466673184011 | 11.069872637620177 | 10701900 |
| 224 | 2025-03-06 | 11.11898422241211 | 11.128806871719114 | 10.765377278014553 | 10.981470879071646 | 11094200 |
| 225 | 2025-03-07 | 11.158273696899414 | 11.246675665710047 | 10.952002748587727 | 11.030582068255095 | 7632900 |
| 226 | 2025-03-10 | 10.942181587219238 | 10.97164859939358 | 10.73591062851999 | 10.97164859939358 | 19021400 |
| 227 | 2025-03-11 | 10.971648216247559 | 11.00111522739287 | 10.863601884221824 | 10.942181205102248 | 9029800 |
| 228 | 2025-03-12 | 11.010937690734863 | 11.060049999640569 | 10.873423413146766 | 10.96182538182916 | 8019000 |
| 229 | 2025-03-13 | 11.050228118896484 | 11.089517781405204 | 10.785022194408034 | 11.030582819272402 | 15238600 |
| 230 | 2025-03-14 | 10.785021781921387 | 11.148452317151504 | 10.618041425200278 | 11.118984368842419 | 28449400 |
| 231 | 2025-03-17 | 10.991292953491211 | 11.020760902382357 | 10.686798308864796 | 10.804667294211095 | 16639200 |
| 232 | 2025-03-18 | 11.128807067871094 | 11.14845236683136 | 10.912713463005218 | 10.991292785367461 | 14519800 |
| 233 | 2025-03-19 | 11.285965919494629 | 11.354723530376644 | 11.089517609987647 | 11.138629921549251 | 16851200 |
| 234 | 2025-03-20 | 11.148452758789062 | 11.354723721426886 | 11.030582834362209 | 11.325255771950449 | 13535400 |
| 235 | 2025-03-21 | 10.608219146728516 | 11.25649904436791 | 10.460882210249009 | 11.069873382247865 | 56803000 |
| 236 | 2025-03-24 | 10.549283981323242 | 10.80466725023722 | 10.549283981323242 | 10.69662091496104 | 15315400 |
| 237 | 2025-03-25 | 10.460882186889648 | 10.61804177279807 | 10.460882186889648 | 10.598396473282227 | 14784100 |
| 238 | 2025-03-26 | 10.460000038146973 | 10.65999984741211 | 10.369999885559082 | 10.649999618530273 | 14261900 |
| 239 | 2025-03-27 | 10.420000076293945 | 10.550000190734863 | 10.390000343322754 | 10.5 | 10294000 |
| 240 | 2025-03-28 | 10.359999656677246 | 10.449999809265137 | 10.319999694824219 | 10.420000076293945 | 10400000 |
| 241 | 2025-03-31 | 10.260000228881836 | 10.399999618530273 | 10.239999771118164 | 10.359999656677246 | 12755600 |
| 242 | 2025-04-01 | 10.09000015258789 | 10.180000305175781 | 9.960000038146973 | 10.180000305175781 | 25797700 |
| 243 | 2025-04-02 | 10.09000015258789 | 10.25 | 10.010000228881836 | 10.100000381469727 | 17399500 |
| 244 | 2025-04-03 | 10.149999618530273 | 10.289999961853027 | 10.050000190734863 | 10.09000015258789 | 17542000 |
| 245 | 2025-04-04 | 10.0 | 10.130000114440918 | 9.949999809265137 | 10.130000114440918 | 18449800 |
| 246 | 2025-04-07 | 10.0 | 10.15999984741211 | 9.8100004196167 | 9.970000267028809 | 21486300 |
| 247 | 2025-04-08 | 10.010000228881836 | 10.09000015258789 | 9.9399995803833 | 10.029999732971191 | 17035600 |
| 248 | 2025-04-09 | 10.149999618530273 | 10.350000381469727 | 9.890000343322754 | 9.989999771118164 | 24793600 |
| 249 | 2025-04-10 | 10.050000190734863 | 10.149999618530273 | 9.920000076293945 | 10.140000343322754 | 15010900 |
| 250 | 2025-04-11 | 10.109999656677246 | 10.210000038146973 | 9.989999771118164 | 10.119999885559082 | 13846300 |