ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.72112512588501 | 4.759430365543083 | 4.6923964244586935 | 4.759430365543083 | 10924200 |
| 3 | 2024-04-17 | 4.979685306549072 | 4.998837924780629 | 4.845616978928176 | 4.864769597159733 | 16995700 |
| 4 | 2024-04-18 | 5.027567386627197 | 5.065872625423123 | 4.941380371019131 | 5.037143924643411 | 16186600 |
| 5 | 2024-04-19 | 5.075448989868164 | 5.075448989868164 | 4.970109358464559 | 4.989261977207537 | 10260100 |
| 6 | 2024-04-22 | 4.979685306549072 | 5.056296236109736 | 4.941380070085959 | 5.056296236109736 | 9536200 |
| 7 | 2024-04-23 | 4.83604097366333 | 4.931804066316828 | 4.807311817550058 | 4.883922291672857 | 9075800 |
| 8 | 2024-04-24 | 4.83604097366333 | 4.893498829255429 | 4.826464436080758 | 4.893498829255429 | 8935200 |
| 9 | 2024-04-25 | 4.7402777671813965 | 4.83604132339474 | 4.7402777671813965 | 4.83604132339474 | 7495000 |
| 10 | 2024-04-26 | 4.769006252288818 | 4.816888023637598 | 4.740277098152668 | 4.788158869501448 | 5143000 |
| 11 | 2024-04-29 | 4.788158893585205 | 4.826464128203133 | 4.721124504686622 | 4.759429739304551 | 7962900 |
| 12 | 2024-04-30 | 4.730701446533203 | 4.807311922325732 | 4.692396208636939 | 4.7881593033776 | 9109300 |
| 13 | 2024-05-02 | 4.903074741363525 | 4.950956514358662 | 4.778582496883713 | 4.778582496883713 | 9645800 |
| 14 | 2024-05-03 | 4.9605326652526855 | 4.9988379015376925 | 4.893498730071142 | 4.9605326652526855 | 8017100 |
| 15 | 2024-05-06 | 4.89349889755249 | 5.065872466734552 | 4.89349889755249 | 4.970109372744518 | 7448800 |
| 16 | 2024-05-07 | 4.912651062011719 | 4.9988376103146965 | 4.864769291127746 | 4.931803679038426 | 9343700 |
| 17 | 2024-05-08 | 4.903074741363525 | 4.922227359234694 | 4.81688818926048 | 4.8647695056211875 | 8624500 |
| 18 | 2024-05-09 | 4.86476993560791 | 4.903075174735967 | 4.816888615015074 | 4.874346473707159 | 9375700 |
| 19 | 2024-05-10 | 4.855193614959717 | 5.065872419785272 | 4.797735759098202 | 4.998838026296281 | 15698800 |
| 20 | 2024-05-13 | 5.266974925994873 | 5.295704081055812 | 4.93180388566754 | 4.93180388566754 | 23189800 |
| 21 | 2024-05-14 | 5.132906913757324 | 5.334009641526688 | 5.056296437775559 | 5.2957044035358045 | 22602000 |
| 22 | 2024-05-15 | 5.119877338409424 | 5.149644276178295 | 4.961121598653914 | 5.129799808708856 | 12258100 |
| 23 | 2024-05-16 | 5.149644374847412 | 5.2290222462460765 | 5.090110971298413 | 5.169488842697079 | 11541200 |
| 24 | 2024-05-17 | 5.2091779708862305 | 5.2786338474913155 | 5.1893335023032705 | 5.2091779708862305 | 9756800 |
| 25 | 2024-05-20 | 5.338167190551758 | 5.407622593211747 | 5.169488973012735 | 5.219100380452252 | 11080700 |
| 26 | 2024-05-21 | 5.467156410217285 | 5.536611812100117 | 5.367933596448485 | 5.367933596448485 | 10831800 |
| 27 | 2024-05-22 | 5.3778557777404785 | 5.526689517256761 | 5.3580113106802685 | 5.506845050196551 | 8847100 |
| 28 | 2024-05-23 | 5.248866558074951 | 5.3778558318283345 | 5.189333156295563 | 5.358011364568539 | 7654000 |
| 29 | 2024-05-24 | 5.248866558074951 | 5.318322430048947 | 5.209177623555359 | 5.238944561009763 | 4529700 |
| 30 | 2024-05-27 | 5.298478126525879 | 5.298478126525879 | 5.179410846158195 | 5.238944722906754 | 2937500 |
| 31 | 2024-05-28 | 5.090110778808594 | 5.348088851098444 | 5.070266311709375 | 5.328244383999224 | 9366700 |
| 32 | 2024-05-29 | 5.030577659606934 | 5.080188593572269 | 4.94127731608811 | 5.060344125360246 | 14049800 |
| 33 | 2024-05-31 | 4.901588439941406 | 5.020655250677769 | 4.881743971485346 | 5.000810782221708 | 11183800 |
| 34 | 2024-06-03 | 4.79244327545166 | 4.901588080521428 | 4.722987877513146 | 4.881743613520508 | 15225600 |
| 35 | 2024-06-04 | 4.663454055786133 | 4.782521332259076 | 4.653532058738882 | 4.732909927634565 | 13082800 |
| 36 | 2024-06-05 | 4.633687496185303 | 4.683298426659741 | 4.574154095738332 | 4.643609493028427 | 14727400 |
| 37 | 2024-06-06 | 4.861899375915527 | 4.891665841256653 | 4.6237652875393405 | 4.673376693947131 | 11352900 |
| 38 | 2024-06-07 | 4.832132339477539 | 4.8817437448795005 | 4.772598936872841 | 4.812287871942639 | 12529900 |
| 39 | 2024-06-10 | 4.8519768714904785 | 4.93135474268493 | 4.752754532497414 | 4.842054874155888 | 8076900 |
| 40 | 2024-06-11 | 4.911510467529297 | 4.911510467529297 | 4.70314331090641 | 4.762677189766764 | 14935400 |
| 41 | 2024-06-12 | 4.79244327545166 | 4.990888418590276 | 4.762676811514987 | 4.951199011459022 | 7635800 |
| 42 | 2024-06-13 | 4.951199054718018 | 4.951199054718018 | 4.772598850149293 | 4.812287784497898 | 5950600 |
| 43 | 2024-06-14 | 4.842054843902588 | 4.961121649950332 | 4.822210376227964 | 4.961121649950332 | 4757200 |
| 44 | 2024-06-17 | 4.822210311889648 | 4.861899246709363 | 4.762676909660075 | 4.782521377069933 | 4200500 |
| 45 | 2024-06-18 | 5.010733127593994 | 5.040499592968295 | 4.812287974871096 | 4.822210445415488 | 9469700 |
| 46 | 2024-06-19 | 5.030577659606934 | 5.060344125360246 | 4.871821440781309 | 4.990888723182888 | 7862600 |
| 47 | 2024-06-20 | 5.109955310821533 | 5.199255177337722 | 5.020654971175922 | 5.060343905878544 | 10763500 |
| 48 | 2024-06-21 | 5.149644374847412 | 5.159566372207528 | 5.040499565109531 | 5.070266503448748 | 16597800 |
| 49 | 2024-06-24 | 5.139721870422363 | 5.139721870422363 | 5.000810596391876 | 5.100032934985081 | 9309300 |
| 50 | 2024-06-25 | 5.050422191619873 | 5.139722063137361 | 5.030577723157159 | 5.139722063137361 | 7017200 |
| 51 | 2024-06-26 | 5.129799842834473 | 5.129799842834473 | 5.0305775048272094 | 5.10995537523302 | 12623700 |
| 52 | 2024-06-27 | 5.109955310821533 | 5.1694887128754665 | 5.060343905878544 | 5.139721775283789 | 10216500 |
| 53 | 2024-06-28 | 5.149644374847412 | 5.179410840057194 | 5.10003296865853 | 5.10995543914808 | 10690800 |
| 54 | 2024-07-01 | 5.407622337341309 | 5.457233742433382 | 5.219100133502049 | 5.248866598053753 | 15961700 |
| 55 | 2024-07-02 | 5.3778557777404785 | 5.477078113041529 | 5.278633442439428 | 5.427466708826296 | 13354400 |
| 56 | 2024-07-03 | 5.496922969818115 | 5.596145312153751 | 5.447311562085574 | 5.447311562085574 | 14759900 |
| 57 | 2024-07-04 | 5.387777805328369 | 5.546534015841786 | 5.387777805328369 | 5.526689548668786 | 6552000 |
| 58 | 2024-07-05 | 5.387777805328369 | 5.427466739674369 | 5.318322406787578 | 5.348088870982369 | 6465500 |
| 59 | 2024-07-08 | 5.2389445304870605 | 5.348088863215341 | 5.1694886589177225 | 5.33816686620796 | 9787800 |
| 60 | 2024-07-09 | 5.229022026062012 | 5.248866493076066 | 5.1893330920339045 | 5.238944496133746 | 5370400 |
| 61 | 2024-07-10 | 5.2389445304870605 | 5.308399928926981 | 5.1694886589177225 | 5.2488665274944415 | 8413100 |
| 62 | 2024-07-11 | 5.298478126525879 | 5.3183225943989205 | 5.209177784532474 | 5.248866720278557 | 6611600 |
| 63 | 2024-07-12 | 5.437389373779297 | 5.457233841550668 | 5.278633631608332 | 5.308400096700672 | 6638800 |
| 64 | 2024-07-15 | 5.496922969818115 | 5.496922969818115 | 5.367933688217065 | 5.437389564416734 | 5790600 |
| 65 | 2024-07-16 | 5.3778557777404785 | 5.487000583136341 | 5.348088840585456 | 5.477078113041529 | 7678700 |
| 66 | 2024-07-17 | 5.348089218139648 | 5.407622623523104 | 5.338167220473797 | 5.3778561573961 | 4537400 |
| 67 | 2024-07-18 | 5.169488906860352 | 5.358011590336825 | 5.159566436247645 | 5.348089119724118 | 6310000 |
| 68 | 2024-07-19 | 5.080188274383545 | 5.209177546222007 | 5.060343807418352 | 5.209177546222007 | 9599900 |
| 69 | 2024-07-22 | 5.169488906860352 | 5.169488906860352 | 5.070266566380481 | 5.080188563863748 | 6800000 |
| 70 | 2024-07-23 | 4.911510467529297 | 5.109955626428425 | 4.88174400122857 | 5.100033155575216 | 14815700 |
| 71 | 2024-07-24 | 4.980966091156006 | 5.020655026294346 | 4.881743753310155 | 4.901588220879325 | 7726200 |
| 72 | 2024-07-25 | 4.980966091156006 | 5.040499493863517 | 4.891665750530026 | 4.941277156017665 | 6438800 |
| 73 | 2024-07-26 | 4.961121559143066 | 5.040499428388648 | 4.961121559143066 | 5.020654961077253 | 7563900 |
| 74 | 2024-07-29 | 4.980966091156006 | 5.000810558725176 | 4.931354685668366 | 4.9710440939361344 | 4785100 |
| 75 | 2024-07-30 | 4.931354522705078 | 4.961121459639858 | 4.8718211219649294 | 4.931354522705078 | 5282100 |
| 76 | 2024-07-31 | 5.080188274383545 | 5.129799678361234 | 4.921432538662001 | 4.951199002545084 | 11867700 |
| 77 | 2024-08-01 | 4.921432971954346 | 5.169489067423297 | 4.911510501033449 | 5.100033190365387 | 11315900 |
| 78 | 2024-08-02 | 4.822210311889648 | 5.010732988848008 | 4.822210311889648 | 4.941277116348794 | 9606700 |
| 79 | 2024-08-05 | 4.8122878074646 | 4.842054744932826 | 4.693221003850535 | 4.7527544056575675 | 8385900 |
| 80 | 2024-08-06 | 4.802365779876709 | 4.861899181305418 | 4.742832378448 | 4.822210247019612 | 5792800 |
| 81 | 2024-08-07 | 4.7825212478637695 | 4.881743582232435 | 4.7825212478637695 | 4.842054648484969 | 6534900 |
| 82 | 2024-08-08 | 4.7825212478637695 | 4.8222101816112355 | 4.752754310988465 | 4.762676780990037 | 5957600 |
| 83 | 2024-08-09 | 4.871821403503418 | 4.871821403503418 | 4.772599063202527 | 4.792443531262705 | 4733000 |
| 84 | 2024-08-12 | 4.891665935516357 | 4.941277342880133 | 4.871821467196736 | 4.891665935516357 | 7479000 |
| 85 | 2024-08-13 | 5.199255466461182 | 5.328244747982332 | 5.070266658069481 | 5.100033124187008 | 22598200 |
| 86 | 2024-08-14 | 4.961121559143066 | 5.159566232257021 | 4.961121559143066 | 5.149644235166034 | 16667600 |
| 87 | 2024-08-15 | 5.080188274383545 | 5.119877208313931 | 4.911510068614698 | 4.951199002545084 | 13477700 |
| 88 | 2024-08-16 | 4.980966091156006 | 5.0901108993511555 | 4.980966091156006 | 5.080188429001857 | 9050300 |
| 89 | 2024-08-19 | 5.229022026062012 | 5.2587889631478 | 5.020654885849741 | 5.030577355921475 | 13727400 |
| 90 | 2024-08-20 | 5.219099998474121 | 5.298477866064244 | 5.149644127768058 | 5.229021995358181 | 10225800 |
| 91 | 2024-08-21 | 5.417544841766357 | 5.506845182243312 | 5.278633569013982 | 5.387777903897564 | 17479500 |
| 92 | 2024-08-22 | 5.358011722564697 | 5.467156536350808 | 5.338167253978991 | 5.457234065493229 | 8680500 |
| 93 | 2024-08-23 | 5.506845474243164 | 5.566378880008077 | 5.318322786089547 | 5.358011723266155 | 8148800 |
| 94 | 2024-08-26 | 5.526689529418945 | 5.69536726323722 | 5.516767059302297 | 5.586222930730586 | 16861900 |
| 95 | 2024-08-27 | 5.645756721496582 | 5.7350570661888485 | 5.5465343791326465 | 5.606067784551008 | 12477000 |
| 96 | 2024-08-28 | 5.5167670249938965 | 5.63583382687671 | 5.42746668701708 | 5.625911829951182 | 16083900 |
| 97 | 2024-08-29 | 5.606067657470703 | 5.615989654917457 | 5.496922846779783 | 5.496922846779783 | 12610000 |
| 98 | 2024-08-30 | 5.635834217071533 | 5.7846679662942035 | 5.556456343653961 | 5.556456343653961 | 16393500 |
| 99 | 2024-09-02 | 5.665600776672363 | 5.695367240645401 | 5.506845040471057 | 5.52668950749622 | 9141200 |
| 100 | 2024-09-03 | 5.546534061431885 | 5.635833927879681 | 5.526689594095772 | 5.625911930776336 | 10663800 |
| 101 | 2024-09-04 | 5.695367336273193 | 5.754901211477698 | 5.556456064764667 | 5.576300532123028 | 11746000 |
| 102 | 2024-09-05 | 5.883890151977539 | 5.9136570902841905 | 5.576300664079499 | 5.635834067563368 | 16172600 |
| 103 | 2024-09-06 | 6.131946086883545 | 6.161713024464423 | 5.844201073829216 | 5.9136569460983175 | 23120400 |
| 104 | 2024-09-09 | 5.8640456199646 | 6.11210170166367 | 5.824356684743103 | 6.092257234052921 | 20393200 |
| 105 | 2024-09-10 | 5.893812656402588 | 5.953346060229349 | 5.784667846155474 | 5.85412372051808 | 14603900 |
| 106 | 2024-09-11 | 6.062490940093994 | 6.112101873954608 | 5.913657192253267 | 5.913657192253267 | 17737400 |
| 107 | 2024-09-12 | 6.260935306549072 | 6.32046870806189 | 6.122024036352498 | 6.151790500544197 | 23195300 |
| 108 | 2024-09-13 | 6.588369369506836 | 6.588369369506836 | 6.2510134215549895 | 6.270857889081569 | 20756300 |
| 109 | 2024-09-16 | 7.044792652130127 | 7.044792652130127 | 6.48914708380941 | 6.598291892643842 | 14959700 |
| 110 | 2024-09-17 | 6.846347808837891 | 7.213470688657619 | 6.766969940025994 | 6.945570144852761 | 20723000 |
| 111 | 2024-09-18 | 6.280779838562012 | 6.747125531587708 | 6.280779838562012 | 6.687591656330852 | 16474400 |
| 112 | 2024-09-19 | 6.3601579666137695 | 6.568525119094888 | 6.3403134984312555 | 6.370080437269747 | 17124300 |
| 113 | 2024-09-20 | 6.2907023429870605 | 6.370080212921503 | 6.191479532439583 | 6.350235745437892 | 11495700 |
| 114 | 2024-09-23 | 6.280779838562012 | 6.449458047821118 | 5.9632683605490335 | 6.201401969058767 | 11193600 |
| 115 | 2024-09-24 | 6.538758754730225 | 6.677670034160813 | 6.469302878450207 | 6.528836283920458 | 15532200 |
| 116 | 2024-09-25 | 6.697514057159424 | 6.796736393009976 | 6.588369251159107 | 6.588369251159107 | 14421700 |
| 117 | 2024-09-26 | 7.144014835357666 | 7.144014835357666 | 6.826503359288965 | 6.866192293797552 | 24346000 |
| 118 | 2024-09-27 | 6.856269836425781 | 7.2333151880917965 | 6.856269836425781 | 7.193626253508997 | 11620700 |
| 119 | 2024-09-30 | 6.846347808837891 | 7.124170349679527 | 6.74712547282302 | 7.094403885439775 | 9993900 |
| 120 | 2024-10-01 | 7.064637184143066 | 7.173781993971324 | 6.895958970716514 | 6.975337315310342 | 14758600 |
| 121 | 2024-10-02 | 7.282926559448242 | 7.342459961049117 | 7.144014815916783 | 7.144014815916783 | 13376300 |
| 122 | 2024-10-03 | 7.144014835357666 | 7.332537510838168 | 7.084481433594784 | 7.273004109075286 | 13497500 |
| 123 | 2024-10-04 | 6.2907023429870605 | 6.538758423096905 | 6.260935405196933 | 6.538758423096905 | 11918900 |
| 124 | 2024-10-07 | 6.2311692237854 | 6.350236034099463 | 6.1914798138846 | 6.320469094956223 | 8774900 |
| 125 | 2024-10-08 | 6.002957344055176 | 6.05256827633292 | 5.96326840898121 | 6.002957344055176 | 11401000 |
| 126 | 2024-10-09 | 5.854123592376709 | 5.963268400234743 | 5.844201122058058 | 5.953345929916092 | 9106300 |
| 127 | 2024-10-10 | 5.8342790603637695 | 5.943423393885654 | 5.804512122866352 | 5.903734459308711 | 5534900 |
| 128 | 2024-10-11 | 5.893812656402588 | 5.893812656402588 | 5.7648233782132206 | 5.814434784633573 | 5598700 |
| 129 | 2024-10-14 | 5.933501720428467 | 5.933501720428467 | 5.814434910203548 | 5.893812783686827 | 5313300 |
| 130 | 2024-10-15 | 5.9037346839904785 | 5.943423620077886 | 5.854123750445938 | 5.923579152034182 | 4341000 |
| 131 | 2024-10-16 | 5.8640456199646 | 6.062490769201513 | 5.8640456199646 | 5.953345960777682 | 9568600 |
| 132 | 2024-10-17 | 5.893812656402588 | 5.92357912175125 | 5.735056912864558 | 5.804512314097728 | 8813700 |
| 133 | 2024-10-18 | 5.883890151977539 | 6.032723897251929 | 5.844201216321626 | 5.953346025940103 | 6843200 |
| 134 | 2024-10-21 | 5.953346252441406 | 5.993035189607326 | 5.88389037583632 | 5.913657315275486 | 6040800 |
| 135 | 2024-10-22 | 5.913657188415527 | 5.923579185929435 | 5.834279315786504 | 5.8838902496149235 | 4998900 |
| 136 | 2024-10-23 | 5.8045125007629395 | 5.873968377359152 | 5.8045125007629395 | 5.834279440198302 | 4519500 |
| 137 | 2024-10-24 | 5.794590473175049 | 5.834279410131361 | 5.73505706774058 | 5.804512470849402 | 4724200 |
| 138 | 2024-10-25 | 5.9037346839904785 | 5.933501622620754 | 5.814434814358529 | 5.814434814358529 | 6927000 |
| 139 | 2024-10-28 | 6.012879371643066 | 6.052568306917587 | 5.943423498347941 | 6.002957374389151 | 5755300 |
| 140 | 2024-10-29 | 5.963268280029297 | 6.052568145449953 | 5.923578872684163 | 6.002957214245015 | 7276400 |
| 141 | 2024-10-30 | 6.022801876068115 | 6.062490811566963 | 5.963268472819843 | 5.963268472819843 | 5903000 |
| 142 | 2024-10-31 | 6.161713123321533 | 6.171635120588064 | 5.983112914359108 | 6.0029573820216 | 7697400 |
| 143 | 2024-11-01 | 6.131946086883545 | 6.221246426496758 | 5.993034815474764 | 6.201401959152646 | 11157200 |
| 144 | 2024-11-04 | 6.251013278961182 | 6.310546680182885 | 6.092257069240559 | 6.231168811887281 | 9173800 |
| 145 | 2024-11-05 | 6.161713123321533 | 6.290702399692444 | 6.161713123321533 | 6.270857932029952 | 4359300 |
| 146 | 2024-11-06 | 6.122024059295654 | 6.171634990844218 | 5.9136569166551975 | 6.022801723069108 | 11368600 |
| 147 | 2024-11-07 | 6.141868591308594 | 6.251013398873465 | 6.102179656399445 | 6.1716350559257425 | 9985400 |
| 148 | 2024-11-08 | 5.8045125007629395 | 6.022802128277063 | 5.794590503037453 | 6.002957659696639 | 13064900 |
| 149 | 2024-11-11 | 5.725134372711182 | 5.764823308113073 | 5.655678499193158 | 5.764823308113073 | 9266100 |
| 150 | 2024-11-12 | 5.506845474243164 | 5.744979097302817 | 5.496923003384286 | 5.735057099573391 | 10128300 |
| 151 | 2024-11-13 | 5.189333438873291 | 5.546534342129903 | 5.169488970532893 | 5.40762259061767 | 15301900 |
| 152 | 2024-11-14 | 5.2389445304870605 | 5.377855800496319 | 5.159566188780924 | 5.159566188780924 | 9467200 |
| 153 | 2024-11-18 | 5.2389445304870605 | 5.328244396071161 | 5.189333126061903 | 5.308399928926981 | 8254600 |
| 154 | 2024-11-19 | 5.189333438873291 | 5.278633782969806 | 5.179410968138369 | 5.268711312234884 | 6860400 |
| 155 | 2024-11-21 | 5.0702667236328125 | 5.179411064981019 | 5.060344252712364 | 5.169489067190025 | 6186800 |
| 156 | 2024-11-22 | 5.149644374847412 | 5.149644374847412 | 5.060344032959198 | 5.090110971298413 | 5502300 |
| 157 | 2024-11-25 | 5.179410934448242 | 5.19925540265956 | 5.12980000048467 | 5.149644468695988 | 5009600 |
| 158 | 2024-11-26 | 5.129799842834473 | 5.219100183605723 | 5.070266440030115 | 5.18933324563883 | 6705300 |
| 159 | 2024-11-27 | 5.159566402435303 | 5.209177808914838 | 5.100032998537523 | 5.169488872982985 | 14436600 |
| 160 | 2024-11-28 | 5.090110778808594 | 5.268710982701567 | 5.060343841595057 | 5.159566177091153 | 8341500 |
| 161 | 2024-11-29 | 5.2389445304870605 | 5.258788997631241 | 5.060343853060025 | 5.060343853060025 | 8429800 |
| 162 | 2024-12-02 | 5.2091779708862305 | 5.22902243946919 | 5.119877625698185 | 5.2091779708862305 | 7269000 |
| 163 | 2024-12-03 | 5.139721870422363 | 5.2488666794396055 | 5.129799873127759 | 5.238944682145 | 7157900 |
| 164 | 2024-12-04 | 5.169488906860352 | 5.219100313665007 | 5.139721968151671 | 5.139721968151671 | 6530000 |
| 165 | 2024-12-05 | 5.2587890625 | 5.298477997277935 | 5.149644255295968 | 5.169488722684935 | 5532100 |
| 166 | 2024-12-06 | 5.199255466461182 | 5.248866874162993 | 5.169489000343654 | 5.2389448765003 | 4830900 |
| 167 | 2024-12-09 | 5.546534061431885 | 5.566378528767998 | 5.328244447605222 | 5.367933382277448 | 12261800 |
| 168 | 2024-12-10 | 5.675522804260254 | 5.705289741523407 | 5.536611534334182 | 5.566378471597335 | 8194700 |
| 169 | 2024-12-11 | 5.675522804260254 | 5.7846676100525904 | 5.576300468598774 | 5.6457563401265185 | 9535100 |
| 170 | 2024-12-12 | 5.556456089019775 | 5.715212301709088 | 5.506845156972022 | 5.645756429086925 | 8300000 |
| 171 | 2024-12-13 | 5.467156410217285 | 5.566378750856645 | 5.457233939588629 | 5.526689814600901 | 5580700 |
| 172 | 2024-12-16 | 5.566378593444824 | 5.685445398844961 | 5.457233785263318 | 5.506845190744755 | 6998300 |
| 173 | 2024-12-17 | 5.715212345123291 | 5.764823277547902 | 5.556456131228026 | 5.586223069186334 | 9613800 |
| 174 | 2024-12-18 | 5.3084001541137695 | 5.6854455189771835 | 5.238944752727492 | 5.615989644461469 | 12373400 |
| 175 | 2024-12-19 | 5.2091779708862305 | 5.417545127572035 | 5.129800096554391 | 5.318322784657235 | 9465800 |
| 176 | 2024-12-20 | 5.129799842834473 | 5.238944651207175 | 5.10995537523302 | 5.18933324563883 | 8276000 |
| 177 | 2024-12-23 | 5.129799842834473 | 5.18933324563883 | 5.060343969664674 | 5.129799842834473 | 5892100 |
| 178 | 2024-12-26 | 5.139721870422363 | 5.229022211720964 | 5.08018846726644 | 5.159566338141005 | 5839100 |
| 179 | 2024-12-27 | 4.971044063568115 | 5.1794107352067815 | 4.971044063568115 | 5.109955335703701 | 8599400 |
| 180 | 2024-12-30 | 5.109955310821533 | 5.189333180226777 | 4.990888506713667 | 4.990888506713667 | 6741600 |
| 181 | 2025-01-02 | 5.000810623168945 | 5.159566365768139 | 4.961121687519147 | 5.159566365768139 | 10663200 |
| 182 | 2025-01-03 | 4.842054843902588 | 5.020655052974205 | 4.842054843902588 | 4.9908885880269835 | 25308500 |
| 183 | 2025-01-06 | 4.971044063568115 | 4.980966060727374 | 4.861899256039729 | 4.911510188094868 | 10352600 |
| 184 | 2025-01-07 | 4.78000020980835 | 5.090000152587891 | 4.739999771118164 | 5.050000190734863 | 12436900 |
| 185 | 2025-01-08 | 4.639999866485596 | 4.820000171661377 | 4.599999904632568 | 4.789999961853027 | 8859400 |
| 186 | 2025-01-09 | 4.710000038146973 | 4.71999979019165 | 4.630000114440918 | 4.650000095367432 | 5593200 |
| 187 | 2025-01-10 | 4.849999904632568 | 4.880000114440918 | 4.659999847412109 | 4.739999771118164 | 9590100 |
| 188 | 2025-01-13 | 4.949999809265137 | 5.050000190734863 | 4.869999885559082 | 4.929999828338623 | 10042100 |
| 189 | 2025-01-14 | 4.840000152587891 | 5.019999980926514 | 4.840000152587891 | 4.980000019073486 | 7544700 |
| 190 | 2025-01-15 | 5.070000171661377 | 5.079999923706055 | 4.849999904632568 | 4.849999904632568 | 7511700 |
| 191 | 2025-01-16 | 4.869999885559082 | 5.099999904632568 | 4.829999923706055 | 5.050000190734863 | 6754400 |
| 192 | 2025-01-17 | 5.119999885559082 | 5.150000095367432 | 4.920000076293945 | 4.920000076293945 | 11027000 |
| 193 | 2025-01-20 | 5.170000076293945 | 5.170000076293945 | 5.019999980926514 | 5.099999904632568 | 6989700 |
| 194 | 2025-01-21 | 5.260000228881836 | 5.260000228881836 | 5.090000152587891 | 5.130000114440918 | 6174900 |
| 195 | 2025-01-22 | 5.190000057220459 | 5.320000171661377 | 5.130000114440918 | 5.25 | 7979900 |
| 196 | 2025-01-23 | 5.21999979019165 | 5.230000019073486 | 5.159999847412109 | 5.190000057220459 | 4768400 |
| 197 | 2025-01-24 | 5.150000095367432 | 5.289999961853027 | 5.139999866485596 | 5.25 | 4373700 |
| 198 | 2025-01-27 | 5.360000133514404 | 5.360000133514404 | 5.119999885559082 | 5.139999866485596 | 5639200 |
| 199 | 2025-01-28 | 5.260000228881836 | 5.329999923706055 | 5.25 | 5.309999942779541 | 3537900 |
| 200 | 2025-01-29 | 5.21999979019165 | 5.309999942779541 | 5.21999979019165 | 5.28000020980835 | 4673300 |
| 201 | 2025-01-30 | 5.559999942779541 | 5.650000095367432 | 5.239999771118164 | 5.239999771118164 | 9407800 |
| 202 | 2025-01-31 | 5.460000038146973 | 5.619999885559082 | 5.400000095367432 | 5.550000190734863 | 6693100 |
| 203 | 2025-02-03 | 5.340000152587891 | 5.510000228881836 | 5.320000171661377 | 5.400000095367432 | 4976300 |
| 204 | 2025-02-04 | 5.269999980926514 | 5.360000133514404 | 5.230000019073486 | 5.340000152587891 | 4263300 |
| 205 | 2025-02-05 | 5.25 | 5.300000190734863 | 5.210000038146973 | 5.25 | 3917900 |
| 206 | 2025-02-06 | 5.460000038146973 | 5.489999771118164 | 5.289999961853027 | 5.289999961853027 | 5961500 |
| 207 | 2025-02-07 | 5.340000152587891 | 5.579999923706055 | 5.309999942779541 | 5.460000038146973 | 6371000 |
| 208 | 2025-02-10 | 5.400000095367432 | 5.409999847412109 | 5.329999923706055 | 5.340000152587891 | 4290900 |
| 209 | 2025-02-11 | 5.320000171661377 | 5.369999885559082 | 5.239999771118164 | 5.309999942779541 | 6695600 |
| 210 | 2025-02-12 | 5.010000228881836 | 5.289999961853027 | 5.0 | 5.28000020980835 | 13149000 |
| 211 | 2025-02-13 | 5.170000076293945 | 5.170000076293945 | 4.96999979019165 | 5.0 | 6079500 |
| 212 | 2025-02-14 | 5.480000019073486 | 5.5 | 5.210000038146973 | 5.239999771118164 | 10630100 |
| 213 | 2025-02-17 | 5.519999980926514 | 5.630000114440918 | 5.46999979019165 | 5.46999979019165 | 6400900 |
| 214 | 2025-02-18 | 5.400000095367432 | 5.579999923706055 | 5.389999866485596 | 5.550000190734863 | 4601100 |
| 215 | 2025-02-19 | 5.369999885559082 | 5.460000038146973 | 5.309999942779541 | 5.329999923706055 | 3269800 |
| 216 | 2025-02-20 | 5.360000133514404 | 5.519999980926514 | 5.349999904632568 | 5.440000057220459 | 5857400 |
| 217 | 2025-02-21 | 5.380000114440918 | 5.420000076293945 | 5.289999961853027 | 5.389999866485596 | 4542700 |
| 218 | 2025-02-24 | 5.28000020980835 | 5.429999828338623 | 5.260000228881836 | 5.380000114440918 | 3163000 |
| 219 | 2025-02-25 | 5.349999904632568 | 5.380000114440918 | 5.25 | 5.28000020980835 | 5162300 |
| 220 | 2025-02-26 | 5.360000133514404 | 5.429999828338623 | 5.320000171661377 | 5.360000133514404 | 4626500 |
| 221 | 2025-02-27 | 5.320000171661377 | 5.400000095367432 | 5.289999961853027 | 5.329999923706055 | 4764400 |
| 222 | 2025-02-28 | 5.099999904632568 | 5.300000190734863 | 5.090000152587891 | 5.300000190734863 | 6362200 |
| 223 | 2025-03-05 | 5.289999961853027 | 5.320000171661377 | 5.099999904632568 | 5.159999847412109 | 6698300 |
| 224 | 2025-03-06 | 5.480000019073486 | 5.559999942779541 | 5.300000190734863 | 5.300000190734863 | 10224100 |
| 225 | 2025-03-07 | 5.489999771118164 | 5.550000190734863 | 5.269999980926514 | 5.389999866485596 | 6848200 |
| 226 | 2025-03-10 | 5.440000057220459 | 5.53000020980835 | 5.329999923706055 | 5.449999809265137 | 7884800 |
| 227 | 2025-03-11 | 5.269999980926514 | 5.46999979019165 | 5.179999828338623 | 5.460000038146973 | 7329800 |
| 228 | 2025-03-12 | 5.28000020980835 | 5.28000020980835 | 5.159999847412109 | 5.230000019073486 | 6439800 |
| 229 | 2025-03-13 | 5.760000228881836 | 5.929999828338623 | 5.579999923706055 | 5.610000133514404 | 24666300 |
| 230 | 2025-03-14 | 6.150000095367432 | 6.190000057220459 | 5.78000020980835 | 5.809999942779541 | 11473800 |
| 231 | 2025-03-17 | 6.289999961853027 | 6.289999961853027 | 6.110000133514404 | 6.150000095367432 | 7366300 |
| 232 | 2025-03-18 | 6.25 | 6.289999961853027 | 6.099999904632568 | 6.269999980926514 | 6469400 |
| 233 | 2025-03-19 | 6.400000095367432 | 6.440000057220459 | 6.170000076293945 | 6.170000076293945 | 8192500 |
| 234 | 2025-03-20 | 6.409999847412109 | 6.46999979019165 | 6.300000190734863 | 6.340000152587891 | 6560300 |
| 235 | 2025-03-21 | 6.380000114440918 | 6.510000228881836 | 6.239999771118164 | 6.46999979019165 | 14511100 |
| 236 | 2025-03-24 | 6.380000114440918 | 6.429999828338623 | 6.340000152587891 | 6.369999885559082 | 6533700 |
| 237 | 2025-03-25 | 6.329999923706055 | 6.400000095367432 | 6.300000190734863 | 6.400000095367432 | 5096000 |
| 238 | 2025-03-26 | 6.400000095367432 | 6.400000095367432 | 6.28000020980835 | 6.349999904632568 | 5131300 |
| 239 | 2025-03-27 | 6.309999942779541 | 6.400000095367432 | 6.260000228881836 | 6.389999866485596 | 5375000 |
| 240 | 2025-03-28 | 6.300000190734863 | 6.300000190734863 | 6.150000095367432 | 6.25 | 5193300 |
| 241 | 2025-03-31 | 6.190000057220459 | 6.260000228881836 | 6.150000095367432 | 6.199999809265137 | 7334900 |
| 242 | 2025-04-01 | 6.110000133514404 | 6.260000228881836 | 6.03000020980835 | 6.199999809265137 | 7064700 |
| 243 | 2025-04-02 | 5.960000038146973 | 6.119999885559082 | 5.880000114440918 | 6.110000133514404 | 8452400 |
| 244 | 2025-04-03 | 5.840000152587891 | 5.940000057220459 | 5.809999942779541 | 5.869999885559082 | 6898500 |
| 245 | 2025-04-04 | 5.650000095367432 | 5.670000076293945 | 5.519999980926514 | 5.650000095367432 | 8461500 |
| 246 | 2025-04-07 | 5.670000076293945 | 5.789999961853027 | 5.440000057220459 | 5.5 | 8738400 |
| 247 | 2025-04-08 | 5.429999828338623 | 5.78000020980835 | 5.380000114440918 | 5.730000019073486 | 8753700 |
| 248 | 2025-04-09 | 5.739999771118164 | 5.840000152587891 | 5.380000114440918 | 5.380000114440918 | 13203000 |
| 249 | 2025-04-10 | 5.699999809265137 | 5.760000228881836 | 5.570000171661377 | 5.760000228881836 | 7746900 |
| 250 | 2025-04-11 | 5.809999942779541 | 5.889999866485596 | 5.690000057220459 | 5.710000038146973 | 5390700 |