ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.791912078857422 | 8.906838920713142 | 8.676985237001702 | 8.801488630660721 | 20761500 |
| 3 | 2024-04-17 | 8.82064437866211 | 8.897262280335124 | 8.763180495728632 | 8.811066912613624 | 16751700 |
| 4 | 2024-04-18 | 8.849374771118164 | 8.94514759306633 | 8.77275687890256 | 8.820643289876642 | 15214300 |
| 5 | 2024-04-19 | 8.91641616821289 | 9.040919558832625 | 8.858952292009121 | 8.86852975693597 | 61019700 |
| 6 | 2024-04-22 | 9.079228401184082 | 9.136692276729628 | 8.878107120167963 | 8.935570082356191 | 24944500 |
| 7 | 2024-04-23 | 8.872990608215332 | 9.055839246336811 | 8.84411904605307 | 9.00772089384761 | 15878600 |
| 8 | 2024-04-24 | 8.767129898071289 | 8.87299045527915 | 8.738259254187883 | 8.844118893614521 | 12647100 |
| 9 | 2024-04-25 | 8.661270141601562 | 8.796001340872156 | 8.661270141601562 | 8.76712977959768 | 20157700 |
| 10 | 2024-04-26 | 8.757506370544434 | 8.8441182963455 | 8.661269673723925 | 8.719011875372463 | 17616300 |
| 11 | 2024-04-29 | 8.824872970581055 | 8.863367472134398 | 8.719013320754689 | 8.719013320754689 | 12841200 |
| 12 | 2024-04-30 | 8.747882843017578 | 8.805624129034847 | 8.642022289017264 | 8.805624129034847 | 14514300 |
| 13 | 2024-05-02 | 9.026968002319336 | 9.055838644782565 | 8.805623962684777 | 8.824871669514382 | 26503100 |
| 14 | 2024-05-03 | 9.238688468933105 | 9.29642975561201 | 9.075086627040868 | 9.094333416673436 | 24313800 |
| 15 | 2024-05-06 | 9.190569877624512 | 9.392666211273387 | 9.113580885546957 | 9.248311162792087 | 28038200 |
| 16 | 2024-05-07 | 9.200194358825684 | 9.29643014659838 | 9.142452151937071 | 9.19057050471404 | 12430800 |
| 17 | 2024-05-08 | 9.180946350097656 | 9.306053696110348 | 9.094333501490315 | 9.132827998895666 | 13560300 |
| 18 | 2024-05-09 | 8.892237663269043 | 9.113581724196404 | 8.70938901970406 | 9.10395786985581 | 25719800 |
| 19 | 2024-05-10 | 8.786377906799316 | 8.930732048942 | 8.67089440952892 | 8.930732048942 | 12389300 |
| 20 | 2024-05-13 | 8.901861190795898 | 8.901861190795898 | 8.786377696292295 | 8.805624486485613 | 12961300 |
| 21 | 2024-05-14 | 9.065463066101074 | 9.132828208662406 | 8.882613510889982 | 8.901861218925353 | 14360300 |
| 22 | 2024-05-15 | 9.296429634094238 | 9.373418627180556 | 9.055838801254195 | 9.075086508416371 | 14131900 |
| 23 | 2024-05-16 | 9.257935523986816 | 9.383042872419491 | 9.257935523986816 | 9.325300666303937 | 7410200 |
| 24 | 2024-05-17 | 9.219441413879395 | 9.296430413419749 | 9.180946914109217 | 9.238689122655117 | 11001500 |
| 25 | 2024-05-20 | 9.113581657409668 | 9.2483119460656 | 9.113581657409668 | 9.180946801737635 | 9371900 |
| 26 | 2024-05-21 | 9.30605411529541 | 9.354172468664862 | 9.10395776536872 | 9.113581619598861 | 14370900 |
| 27 | 2024-05-22 | 9.113581657409668 | 9.334924798933704 | 9.113581657409668 | 9.277183508875808 | 20522200 |
| 28 | 2024-05-23 | 9.046215057373047 | 9.16169946618415 | 8.99809762444649 | 9.094333408080805 | 13625300 |
| 29 | 2024-05-24 | 8.949979782104492 | 9.05583942544951 | 8.940355927860058 | 9.046215571205074 | 9424200 |
| 30 | 2024-05-27 | 8.949979782104492 | 9.05583942544951 | 8.930732073615623 | 8.949979782104492 | 5124700 |
| 31 | 2024-05-28 | 8.959603309631348 | 9.075086803009622 | 8.940355601844358 | 9.046215241329136 | 10873600 |
| 32 | 2024-05-29 | 8.882613182067871 | 8.949979239916638 | 8.786377398797232 | 8.930731532593791 | 10434300 |
| 33 | 2024-05-31 | 8.738259315490723 | 8.921108869524588 | 8.593905177279758 | 8.834496019485519 | 44247400 |
| 34 | 2024-06-03 | 8.998098373413086 | 9.026969019128341 | 8.69976530841786 | 8.728635954133114 | 17169700 |
| 35 | 2024-06-04 | 9.103957176208496 | 9.15207552646398 | 8.969225979049378 | 8.998097539871386 | 15901400 |
| 36 | 2024-06-05 | 9.065463066101074 | 9.142452062680093 | 8.998097923539742 | 9.055839212083388 | 11972900 |
| 37 | 2024-06-06 | 9.113581657409668 | 9.200194510277772 | 9.017344950271495 | 9.094333948869531 | 15608700 |
| 38 | 2024-06-07 | 8.901861190795898 | 9.055839183467372 | 8.872990546615306 | 9.026968539286777 | 16109600 |
| 39 | 2024-06-10 | 8.84411907196045 | 8.959603485385319 | 8.747883284481379 | 8.892237424590604 | 14207400 |
| 40 | 2024-06-11 | 8.949979782104492 | 9.017344926253026 | 8.86336692946709 | 8.872990783711524 | 10804900 |
| 41 | 2024-06-12 | 8.892237663269043 | 9.00772116201239 | 8.747883519285176 | 8.99809822545306 | 25027100 |
| 42 | 2024-06-13 | 8.949979782104492 | 9.036592634741895 | 8.86336692946709 | 8.872990783711524 | 16811600 |
| 43 | 2024-06-14 | 8.998098373413086 | 9.04621581034475 | 8.786378163344903 | 8.930732309702453 | 14615500 |
| 44 | 2024-06-17 | 8.872990608215332 | 8.99809795757476 | 8.84411904605307 | 8.99809795757476 | 13493800 |
| 45 | 2024-06-18 | 8.824872970581055 | 8.892238118854078 | 8.738260112640706 | 8.853743617300735 | 15347800 |
| 46 | 2024-06-19 | 8.805624961853027 | 8.805624961853027 | 8.63240016963678 | 8.776754316113866 | 11007800 |
| 47 | 2024-06-20 | 8.690140724182129 | 8.892237062780838 | 8.661270080891228 | 8.834495776199038 | 11491100 |
| 48 | 2024-06-21 | 8.86336612701416 | 8.86336612701416 | 8.651645941711148 | 8.67089364845741 | 24767800 |
| 49 | 2024-06-24 | 8.91148567199707 | 9.036593029293336 | 8.834496670242645 | 8.853743461790604 | 14112400 |
| 50 | 2024-06-25 | 8.853742599487305 | 8.949979301198086 | 8.824871956086552 | 8.901860950342696 | 10260900 |
| 51 | 2024-06-26 | 8.92110824584961 | 8.940355034634289 | 8.680517420463561 | 8.776753199949283 | 15353000 |
| 52 | 2024-06-27 | 9.103957176208496 | 9.142451672856645 | 8.853742489104933 | 8.911484692967752 | 15091900 |
| 53 | 2024-06-28 | 8.949979782104492 | 9.113581633134864 | 8.921109137152442 | 9.094333924645994 | 14454100 |
| 54 | 2024-07-01 | 8.998098373413086 | 9.08471031055885 | 8.872991018271945 | 8.911485518486044 | 15471300 |
| 55 | 2024-07-02 | 9.01734447479248 | 9.113581176856151 | 8.92110869051002 | 8.988473831285862 | 8283900 |
| 56 | 2024-07-03 | 9.132827758789062 | 9.200193815813249 | 9.03659197669638 | 9.046214912458815 | 6532500 |
| 57 | 2024-07-04 | 9.344549179077148 | 9.354173033888808 | 9.161700526562148 | 9.171323463592499 | 6823800 |
| 58 | 2024-07-05 | 9.373418807983398 | 9.46003165632147 | 9.257935316126373 | 9.344548164464445 | 15178800 |
| 59 | 2024-07-08 | 9.469655990600586 | 9.594763342572572 | 9.334924784373543 | 9.392666992122635 | 10829200 |
| 60 | 2024-07-09 | 9.62363338470459 | 9.642881092008974 | 9.44078475421893 | 9.469655397394307 | 10757000 |
| 61 | 2024-07-10 | 9.604386329650879 | 9.739117536587806 | 9.565891830209079 | 9.681376246315738 | 13430400 |
| 62 | 2024-07-11 | 9.825730323791504 | 9.864224822974789 | 9.67175232705836 | 9.681376181299497 | 12079900 |
| 63 | 2024-07-12 | 9.844977378845215 | 9.931590233778609 | 9.796859941910022 | 9.844977378845215 | 12358700 |
| 64 | 2024-07-15 | 9.787235260009766 | 9.854600400249094 | 9.700622412398515 | 9.854600400249094 | 11168300 |
| 65 | 2024-07-16 | 9.902718544006348 | 9.92196625097614 | 9.777611202046241 | 9.787235055531138 | 10105800 |
| 66 | 2024-07-17 | 9.902718544006348 | 9.941213040164751 | 9.844976340878151 | 9.87384790133284 | 11042200 |
| 67 | 2024-07-18 | 9.767988204956055 | 9.902719412213427 | 9.719870768875309 | 9.883472621337381 | 9197900 |
| 68 | 2024-07-19 | 9.690999031066895 | 9.835354090048805 | 9.63325774169913 | 9.758365092370951 | 9729800 |
| 69 | 2024-07-22 | 9.921966552734375 | 9.970083986059894 | 9.7006225047559 | 9.7006225047559 | 12455900 |
| 70 | 2024-07-23 | 9.806482315063477 | 9.931589663024047 | 9.76798781705878 | 9.912342872912312 | 15600300 |
| 71 | 2024-07-24 | 9.710246086120605 | 9.825729574868237 | 9.652503882856196 | 9.806481867853039 | 11476500 |
| 72 | 2024-07-25 | 9.642881393432617 | 9.739117179619146 | 9.594763041448738 | 9.633257539479596 | 8008500 |
| 73 | 2024-07-26 | 9.739117622375488 | 9.758365331156563 | 9.56589191447089 | 9.652504768423189 | 13159400 |
| 74 | 2024-07-29 | 9.739117622375488 | 9.758365331156563 | 9.614010268642309 | 9.700623122594607 | 11710600 |
| 75 | 2024-07-30 | 9.739117622375488 | 9.777612122156368 | 9.652504768423189 | 9.671752477204263 | 5899400 |
| 76 | 2024-07-31 | 9.710246086120605 | 9.796858932126625 | 9.623633240114584 | 9.719869939628204 | 8206500 |
| 77 | 2024-08-01 | 9.83535385131836 | 9.864224495301475 | 9.681375859700113 | 9.719870357604675 | 17308800 |
| 78 | 2024-08-02 | 9.739117622375488 | 9.989332329841847 | 9.72949376798495 | 9.835354330718324 | 8652600 |
| 79 | 2024-08-05 | 9.633256912231445 | 9.652503701103049 | 9.440784434609578 | 9.60438535225229 | 14031800 |
| 80 | 2024-08-06 | 9.748741149902344 | 9.79685950246041 | 9.633257654431725 | 9.633257654431725 | 10196800 |
| 81 | 2024-08-07 | 9.748741149902344 | 9.86422464537296 | 9.65250444478621 | 9.758365003970205 | 12340600 |
| 82 | 2024-08-08 | 9.70062255859375 | 9.816106051222102 | 9.585139065965398 | 9.739117056136534 | 10564900 |
| 83 | 2024-08-09 | 9.883471488952637 | 9.912342130849524 | 9.652503600434065 | 9.7487402971319 | 16792800 |
| 84 | 2024-08-12 | 9.902718544006348 | 9.931589186679854 | 9.825729551689541 | 9.92196625097614 | 12621800 |
| 85 | 2024-08-13 | 10.008578300476074 | 10.085567293727337 | 9.902718664200886 | 9.941213160826518 | 9151400 |
| 86 | 2024-08-14 | 10.133686065673828 | 10.210675062129033 | 10.008578716988815 | 10.008578716988815 | 15728400 |
| 87 | 2024-08-15 | 10.027826309204102 | 10.191428154227642 | 9.970084103638818 | 10.133685948662361 | 11517300 |
| 88 | 2024-08-16 | 10.027826309204102 | 10.114439158661414 | 9.970084103638818 | 10.0759446608783 | 8155100 |
| 89 | 2024-08-19 | 10.143309593200684 | 10.201051797574197 | 10.008578394849957 | 10.056696745531017 | 10972700 |
| 90 | 2024-08-20 | 10.181804656982422 | 10.220299156113912 | 10.114439512947627 | 10.152934012079118 | 8520600 |
| 91 | 2024-08-21 | 10.24916934967041 | 10.29728770091108 | 10.16255741877466 | 10.1818042086022 | 12749900 |
| 92 | 2024-08-22 | 10.210675239562988 | 10.374277089318563 | 10.152933950108814 | 10.258793592628965 | 12372000 |
| 93 | 2024-08-23 | 10.32615852355957 | 10.383900729605648 | 10.210675029248645 | 10.249169527352286 | 10146300 |
| 94 | 2024-08-26 | 10.181804656982422 | 10.364654216192942 | 10.143310157850932 | 10.335782653508383 | 8966700 |
| 95 | 2024-08-27 | 10.085567474365234 | 10.18180417654356 | 10.037450041057282 | 10.172180322769485 | 9523000 |
| 96 | 2024-08-28 | 10.143309593200684 | 10.191427943881743 | 10.027826102234862 | 10.037449955927315 | 12186800 |
| 97 | 2024-08-29 | 10.056696891784668 | 10.133685886881528 | 9.883472111707343 | 10.124062950830332 | 12976100 |
| 98 | 2024-08-30 | 10.037450790405273 | 10.162558145464528 | 9.941214081042375 | 9.970084726738733 | 30295500 |
| 99 | 2024-09-02 | 10.152933120727539 | 10.181803763096216 | 9.912342292832484 | 9.989331284336407 | 10113900 |
| 100 | 2024-09-03 | 10.2299222946167 | 10.239546148171563 | 10.133685594630442 | 10.18180394462357 | 15427400 |
| 101 | 2024-09-04 | 10.480137825012207 | 10.547502969763228 | 10.249169909986358 | 10.287664409527123 | 27361700 |
| 102 | 2024-09-05 | 10.509007453918457 | 10.537878096336694 | 10.297287268028636 | 10.480136811500218 | 17003200 |
| 103 | 2024-09-06 | 10.422394752502441 | 10.61486723424491 | 10.393524109686368 | 10.509007598731849 | 12506100 |
| 104 | 2024-09-09 | 10.422394752502441 | 10.460889248850936 | 10.355029613337875 | 10.403147963218789 | 10464100 |
| 105 | 2024-09-10 | 10.422394752502441 | 10.470513102383356 | 10.326158052740613 | 10.355029613337875 | 8314100 |
| 106 | 2024-09-11 | 10.335782051086426 | 10.460889395417192 | 10.326158197419167 | 10.412771044862097 | 10079900 |
| 107 | 2024-09-12 | 10.278040885925293 | 10.335782173047788 | 10.201051891241159 | 10.326158319266968 | 11116700 |
| 108 | 2024-09-13 | 10.451266288757324 | 10.499384642751693 | 10.326158935484473 | 10.3357827898396 | 8662500 |
| 109 | 2024-09-16 | 10.412771224975586 | 10.518631781584142 | 10.374276727421897 | 10.460889576363 | 9190500 |
| 110 | 2024-09-17 | 10.393525123596191 | 10.412771914757409 | 10.297288414446275 | 10.412771914757409 | 6779500 |
| 111 | 2024-09-18 | 10.374277114868164 | 10.44164317643894 | 10.27804132628045 | 10.30691197107864 | 9987600 |
| 112 | 2024-09-19 | 10.24916934967041 | 10.393524403392417 | 10.229922559842871 | 10.374276695783665 | 8944900 |
| 113 | 2024-09-20 | 10.124063491821289 | 10.287664426808407 | 10.008579075223743 | 10.278041490242998 | 27142900 |
| 114 | 2024-09-23 | 9.950838088989258 | 10.066321591336868 | 9.921967442847679 | 10.047073882054953 | 10262200 |
| 115 | 2024-09-24 | 9.893095016479492 | 10.037450070165606 | 9.844976665250789 | 9.989331718936903 | 9256400 |
| 116 | 2024-09-25 | 9.7583646774292 | 9.941213309693763 | 9.748740823683379 | 9.902718812491687 | 12904200 |
| 117 | 2024-09-26 | 9.91234302520752 | 9.931589815614966 | 9.758365030822983 | 9.825730173920908 | 13252600 |
| 118 | 2024-09-27 | 9.806482315063477 | 9.979708014975225 | 9.77761167100526 | 9.931589663024047 | 12062000 |
| 119 | 2024-09-30 | 9.806482315063477 | 9.864224520961134 | 9.739117173000563 | 9.806482315063477 | 10395700 |
| 120 | 2024-10-01 | 9.844989776611328 | 9.952638429717398 | 9.756913181664725 | 9.942851933991864 | 13411400 |
| 121 | 2024-10-02 | 9.933065414428711 | 9.9917834553494 | 9.884134802501668 | 9.923279852018261 | 10788000 |
| 122 | 2024-10-03 | 9.737339973449707 | 9.854775119667075 | 9.659049875971462 | 9.825416566435628 | 14274400 |
| 123 | 2024-10-04 | 9.79605770111084 | 9.825416253406951 | 9.659049568243072 | 9.659049568243072 | 11054600 |
| 124 | 2024-10-07 | 9.884134292602539 | 9.923279340099732 | 9.796057702410968 | 9.835202749908161 | 15349600 |
| 125 | 2024-10-08 | 9.981996536254883 | 9.981996536254883 | 9.923279431116313 | 9.952637983685598 | 12633400 |
| 126 | 2024-10-09 | 9.893919944763184 | 9.981996535758215 | 9.835202839627536 | 9.933064992617469 | 17418200 |
| 127 | 2024-10-10 | 9.893919944763184 | 9.94285148790393 | 9.835202839627536 | 9.893919944763184 | 13410800 |
| 128 | 2024-10-11 | 9.8058443069458 | 9.864561412200526 | 9.717767715772153 | 9.864561412200526 | 13762400 |
| 129 | 2024-10-14 | 9.903706550598145 | 9.94285159888938 | 9.776484910328739 | 9.776484910328739 | 14571500 |
| 130 | 2024-10-15 | 9.903706550598145 | 9.972210151784914 | 9.835202949411375 | 9.884134493098312 | 13521400 |
| 131 | 2024-10-16 | 9.864561080932617 | 9.913492622529395 | 9.805843977649706 | 9.913492622529395 | 26379000 |
| 132 | 2024-10-17 | 9.717767715454102 | 9.854774916571683 | 9.688408229536138 | 9.805844306624866 | 12516300 |
| 133 | 2024-10-18 | 9.688407897949219 | 9.74712593448395 | 9.561187196491767 | 9.737339439512906 | 31920700 |
| 134 | 2024-10-21 | 9.776484489440918 | 9.786270984415301 | 9.649262854648535 | 9.678622339571683 | 10723000 |
| 135 | 2024-10-22 | 9.67862319946289 | 9.717768249546708 | 9.590546603451397 | 9.698195257858993 | 15822900 |
| 136 | 2024-10-23 | 9.639477729797363 | 9.668836282759422 | 9.50246959382181 | 9.668836282759422 | 17669500 |
| 137 | 2024-10-24 | 9.590546607971191 | 9.629691658073456 | 9.453538465967455 | 9.610118666376518 | 16283000 |
| 138 | 2024-10-25 | 9.541614532470703 | 9.590546075705788 | 9.492682989235618 | 9.561187523081362 | 28012300 |
| 139 | 2024-10-28 | 9.561187744140625 | 9.649263404050258 | 9.54161475307743 | 9.610118355215448 | 13920800 |
| 140 | 2024-10-29 | 9.66883659362793 | 9.73734019717242 | 9.5514014447124 | 9.580759998618381 | 11944400 |
| 141 | 2024-10-30 | 9.639477729797363 | 9.717767826557232 | 9.5709731951638 | 9.629691234379488 | 11717700 |
| 142 | 2024-10-31 | 9.600332260131836 | 9.69819441014146 | 9.580759270154992 | 9.600332260131836 | 15537800 |
| 143 | 2024-11-01 | 9.35567569732666 | 9.600332477836032 | 9.296957659356128 | 9.600332477836032 | 23245700 |
| 144 | 2024-11-04 | 9.541614532470703 | 9.561187523081362 | 9.424179388681436 | 9.453537941305862 | 10568900 |
| 145 | 2024-11-05 | 9.424179077148438 | 9.541614217055677 | 9.365461040549054 | 9.541614217055677 | 9523000 |
| 146 | 2024-11-06 | 9.365461349487305 | 9.394820835401243 | 9.218667653083857 | 9.287171253633257 | 15547900 |
| 147 | 2024-11-07 | 9.326316833496094 | 9.561188067745912 | 9.238240237313864 | 9.424179925541152 | 19060700 |
| 148 | 2024-11-08 | 9.179522514343262 | 9.248026114214953 | 9.120804476387848 | 9.218667561883022 | 17847200 |
| 149 | 2024-11-11 | 9.267599105834961 | 9.287171162961608 | 9.120804477573124 | 9.16973602032707 | 13569800 |
| 150 | 2024-11-12 | 9.15994930267334 | 9.287170937427467 | 9.15016374099343 | 9.267598880776116 | 16095700 |
| 151 | 2024-11-13 | 9.199094772338867 | 9.21866776318192 | 9.062087569603795 | 9.130591170971332 | 19693600 |
| 152 | 2024-11-14 | 9.385034561157227 | 9.433966105541458 | 9.150164268062813 | 9.159949830306394 | 18893700 |
| 153 | 2024-11-18 | 9.287171363830566 | 9.414393004425836 | 9.228454257889101 | 9.414393004425836 | 15161400 |
| 154 | 2024-11-19 | 9.365461349487305 | 9.414392892718974 | 9.267599196315526 | 9.414392892718974 | 14192700 |
| 155 | 2024-11-21 | 9.14037799835205 | 9.345889743209982 | 9.14037799835205 | 9.257813147800638 | 19989500 |
| 156 | 2024-11-22 | 9.179522514343262 | 9.228454057090849 | 9.052300876516156 | 9.179522514343262 | 16686900 |
| 157 | 2024-11-25 | 9.463324546813965 | 9.463324546813965 | 9.140377664309792 | 9.140377664309792 | 25951300 |
| 158 | 2024-11-26 | 9.962424278259277 | 10.050500867484208 | 9.678622453696466 | 9.766698109629857 | 33531200 |
| 159 | 2024-11-27 | 9.639477729797363 | 10.001569660634646 | 9.5709731951638 | 10.001569660634646 | 36030000 |
| 160 | 2024-11-28 | 9.502470016479492 | 9.629691662695826 | 9.34588981599527 | 9.629691662695826 | 22420000 |
| 161 | 2024-11-29 | 9.502470016479492 | 9.570973620868436 | 9.34588981599527 | 9.492683520626326 | 25610500 |
| 162 | 2024-12-02 | 9.492683410644531 | 9.561187947531398 | 9.443751865237227 | 9.502469906384313 | 22291900 |
| 163 | 2024-12-03 | 9.57097339630127 | 9.590546387548356 | 9.443751753069982 | 9.482896802272563 | 17443100 |
| 164 | 2024-12-04 | 9.473111152648926 | 9.590546299174543 | 9.463324657115562 | 9.49268321042407 | 17119700 |
| 165 | 2024-12-05 | 9.463324546813965 | 9.629691235775699 | 9.43396599384765 | 9.590546187390089 | 16695700 |
| 166 | 2024-12-06 | 9.385034561157227 | 9.463324658855365 | 9.2773849768536 | 9.443751667785039 | 16135700 |
| 167 | 2024-12-09 | 9.365461349487305 | 9.433965883328266 | 9.277384758328612 | 9.414392892718974 | 19836700 |
| 168 | 2024-12-10 | 9.463324546813965 | 9.482896604360983 | 9.35567589707643 | 9.41439300300906 | 11589700 |
| 169 | 2024-12-11 | 9.590546607971191 | 9.688408766581048 | 9.316531257255333 | 9.463324961815925 | 26633900 |
| 170 | 2024-12-12 | 9.199999809265137 | 9.600000381469727 | 9.199999809265137 | 9.600000381469727 | 25865300 |
| 171 | 2024-12-13 | 9.199999809265137 | 9.289999961853027 | 9.15999984741211 | 9.229999542236328 | 25901300 |
| 172 | 2024-12-16 | 9.09000015258789 | 9.239999771118164 | 9.069999694824219 | 9.199999809265137 | 23996900 |
| 173 | 2024-12-17 | 9.300000190734863 | 9.350000381469727 | 9.079999923706055 | 9.100000381469727 | 37947000 |
| 174 | 2024-12-18 | 9.039999961853027 | 9.300000190734863 | 8.970000267028809 | 9.229999542236328 | 25334300 |
| 175 | 2024-12-19 | 9.239999771118164 | 9.300000190734863 | 8.979999542236328 | 9.050000190734863 | 30732300 |
| 176 | 2024-12-20 | 9.329999923706055 | 9.329999923706055 | 9.119999885559082 | 9.229999542236328 | 21106300 |
| 177 | 2024-12-23 | 9.0600004196167 | 9.270000457763672 | 9.020000457763672 | 9.25 | 14302600 |
| 178 | 2024-12-26 | 9.09000015258789 | 9.149999618530273 | 8.960000038146973 | 9.050000190734863 | 11237200 |
| 179 | 2024-12-27 | 9.170000076293945 | 9.260000228881836 | 9.100000381469727 | 9.100000381469727 | 19801200 |
| 180 | 2024-12-30 | 9.149999618530273 | 9.199999809265137 | 9.09000015258789 | 9.15999984741211 | 14419300 |
| 181 | 2025-01-02 | 9.09000015258789 | 9.149999618530273 | 8.930000305175781 | 9.100000381469727 | 15042600 |
| 182 | 2025-01-03 | 8.989999771118164 | 9.130000114440918 | 8.930000305175781 | 9.09000015258789 | 16119400 |
| 183 | 2025-01-06 | 9.09000015258789 | 9.180000305175781 | 8.989999771118164 | 9.069999694824219 | 17787000 |
| 184 | 2025-01-07 | 9.149999618530273 | 9.1899995803833 | 9.069999694824219 | 9.140000343322754 | 20318500 |
| 185 | 2025-01-08 | 9.010000228881836 | 9.109999656677246 | 8.979999542236328 | 9.109999656677246 | 13220400 |
| 186 | 2025-01-09 | 8.949999809265137 | 9.020000457763672 | 8.920000076293945 | 8.979999542236328 | 8015800 |
| 187 | 2025-01-10 | 8.760000228881836 | 8.930000305175781 | 8.720000267028809 | 8.920000076293945 | 15778600 |
| 188 | 2025-01-13 | 8.829999923706055 | 8.920000076293945 | 8.729999542236328 | 8.760000228881836 | 18709600 |
| 189 | 2025-01-14 | 8.850000381469727 | 8.880000114440918 | 8.729999542236328 | 8.800000190734863 | 9392500 |
| 190 | 2025-01-15 | 9.130000114440918 | 9.149999618530273 | 8.899999618530273 | 8.899999618530273 | 11167100 |
| 191 | 2025-01-16 | 8.970000267028809 | 9.15999984741211 | 8.920000076293945 | 9.149999618530273 | 13055700 |
| 192 | 2025-01-17 | 9.149999618530273 | 9.3100004196167 | 8.960000038146973 | 9.020000457763672 | 20967900 |
| 193 | 2025-01-20 | 9.149999618530273 | 9.239999771118164 | 9.09000015258789 | 9.149999618530273 | 10178400 |
| 194 | 2025-01-21 | 9.239999771118164 | 9.260000228881836 | 9.079999923706055 | 9.130000114440918 | 9610300 |
| 195 | 2025-01-22 | 9.350000381469727 | 9.460000038146973 | 9.260000228881836 | 9.300000190734863 | 16786100 |
| 196 | 2025-01-23 | 9.170000076293945 | 9.390000343322754 | 9.0600004196167 | 9.390000343322754 | 17449400 |
| 197 | 2025-01-24 | 9.199999809265137 | 9.279999732971191 | 9.109999656677246 | 9.140000343322754 | 11719900 |
| 198 | 2025-01-27 | 9.449999809265137 | 9.449999809265137 | 9.170000076293945 | 9.199999809265137 | 14086000 |
| 199 | 2025-01-28 | 9.510000228881836 | 9.5600004196167 | 9.390000343322754 | 9.449999809265137 | 14726000 |
| 200 | 2025-01-29 | 9.520000457763672 | 9.619999885559082 | 9.5 | 9.5600004196167 | 15267200 |
| 201 | 2025-01-30 | 9.819999694824219 | 9.890000343322754 | 9.510000228881836 | 9.520000457763672 | 17609500 |
| 202 | 2025-01-31 | 9.699999809265137 | 9.869999885559082 | 9.699999809265137 | 9.819999694824219 | 17509700 |
| 203 | 2025-02-03 | 9.779999732971191 | 9.890000343322754 | 9.630000114440918 | 9.670000076293945 | 16576600 |
| 204 | 2025-02-04 | 9.819999694824219 | 9.869999885559082 | 9.6899995803833 | 9.75 | 9259600 |
| 205 | 2025-02-05 | 9.8100004196167 | 9.869999885559082 | 9.75 | 9.859999656677246 | 8510700 |
| 206 | 2025-02-06 | 9.859999656677246 | 9.869999885559082 | 9.710000038146973 | 9.8100004196167 | 13517800 |
| 207 | 2025-02-07 | 9.729999542236328 | 9.880000114440918 | 9.670000076293945 | 9.800000190734863 | 9449700 |
| 208 | 2025-02-10 | 9.829999923706055 | 9.84000015258789 | 9.640000343322754 | 9.789999961853027 | 12384400 |
| 209 | 2025-02-11 | 10.050000190734863 | 10.210000038146973 | 9.84000015258789 | 9.850000381469727 | 18877000 |
| 210 | 2025-02-12 | 9.979999542236328 | 10.069999694824219 | 9.819999694824219 | 9.920000076293945 | 19975100 |
| 211 | 2025-02-13 | 10.010000228881836 | 10.039999961853027 | 9.899999618530273 | 9.960000038146973 | 11198300 |
| 212 | 2025-02-14 | 10.319999694824219 | 10.430000305175781 | 10.0 | 10.010000228881836 | 13026700 |
| 213 | 2025-02-17 | 10.25 | 10.390000343322754 | 10.199999809265137 | 10.319999694824219 | 15010100 |
| 214 | 2025-02-18 | 10.1899995803833 | 10.279999732971191 | 10.119999885559082 | 10.25 | 11754700 |
| 215 | 2025-02-19 | 10.149999618530273 | 10.210000038146973 | 10.069999694824219 | 10.1899995803833 | 8819700 |
| 216 | 2025-02-20 | 10.180000305175781 | 10.199999809265137 | 10.050000190734863 | 10.109999656677246 | 9884000 |
| 217 | 2025-02-21 | 10.220000267028809 | 10.25 | 10.119999885559082 | 10.180000305175781 | 9729900 |
| 218 | 2025-02-24 | 10.100000381469727 | 10.319999694824219 | 10.069999694824219 | 10.220000267028809 | 14798500 |
| 219 | 2025-02-25 | 10.260000228881836 | 10.359999656677246 | 10.09000015258789 | 10.130000114440918 | 15400100 |
| 220 | 2025-02-26 | 10.210000038146973 | 10.380000114440918 | 10.15999984741211 | 10.380000114440918 | 10104600 |
| 221 | 2025-02-27 | 10.180000305175781 | 10.25 | 10.130000114440918 | 10.25 | 9379300 |
| 222 | 2025-02-28 | 9.869999885559082 | 10.239999771118164 | 9.739999771118164 | 10.130000114440918 | 34246500 |
| 223 | 2025-03-05 | 9.789999961853027 | 9.84000015258789 | 9.569999694824219 | 9.729999542236328 | 15652700 |
| 224 | 2025-03-06 | 9.760000228881836 | 9.869999885559082 | 9.6899995803833 | 9.789999961853027 | 14742300 |
| 225 | 2025-03-07 | 9.920000076293945 | 9.960000038146973 | 9.609999656677246 | 9.699999809265137 | 16106300 |
| 226 | 2025-03-10 | 9.869999885559082 | 9.979999542236328 | 9.8100004196167 | 9.920000076293945 | 15112800 |
| 227 | 2025-03-11 | 9.869999885559082 | 9.890000343322754 | 9.710000038146973 | 9.819999694824219 | 12607200 |
| 228 | 2025-03-12 | 9.90999984741211 | 10.0 | 9.850000381469727 | 9.859999656677246 | 11700000 |
| 229 | 2025-03-13 | 10.09000015258789 | 10.15999984741211 | 9.819999694824219 | 9.90999984741211 | 10331500 |
| 230 | 2025-03-14 | 10.329999923706055 | 10.430000305175781 | 10.079999923706055 | 10.149999618530273 | 16997000 |
| 231 | 2025-03-17 | 10.390000343322754 | 10.460000038146973 | 10.260000228881836 | 10.3100004196167 | 13268600 |
| 232 | 2025-03-18 | 10.40999984741211 | 10.5 | 10.350000381469727 | 10.390000343322754 | 8757400 |
| 233 | 2025-03-19 | 10.59000015258789 | 10.699999809265137 | 10.420000076293945 | 10.449999809265137 | 16108200 |
| 234 | 2025-03-20 | 10.5 | 10.65999984741211 | 10.460000038146973 | 10.59000015258789 | 7681900 |
| 235 | 2025-03-21 | 10.460000038146973 | 10.579999923706055 | 10.420000076293945 | 10.510000228881836 | 17173200 |
| 236 | 2025-03-24 | 10.430000305175781 | 10.619999885559082 | 10.369999885559082 | 10.40999984741211 | 19477000 |
| 237 | 2025-03-25 | 10.489999771118164 | 10.600000381469727 | 10.420000076293945 | 10.4399995803833 | 9484800 |
| 238 | 2025-03-26 | 10.5600004196167 | 10.609999656677246 | 10.470000267028809 | 10.550000190734863 | 9953300 |
| 239 | 2025-03-27 | 10.529999732971191 | 10.699999809265137 | 10.489999771118164 | 10.5600004196167 | 12639600 |
| 240 | 2025-03-28 | 10.479999542236328 | 10.539999961853027 | 10.399999618530273 | 10.489999771118164 | 7695500 |
| 241 | 2025-03-31 | 10.40999984741211 | 10.5600004196167 | 10.40999984741211 | 10.470000267028809 | 10842500 |
| 242 | 2025-04-01 | 10.550000190734863 | 10.640000343322754 | 10.40999984741211 | 10.529999732971191 | 15245400 |
| 243 | 2025-04-02 | 10.5600004196167 | 10.640000343322754 | 10.470000267028809 | 10.520000457763672 | 10034300 |
| 244 | 2025-04-03 | 10.829999923706055 | 10.970000267028809 | 10.539999961853027 | 10.539999961853027 | 18535700 |
| 245 | 2025-04-04 | 10.619999885559082 | 10.8100004196167 | 10.520000457763672 | 10.75 | 20161700 |
| 246 | 2025-04-07 | 10.529999732971191 | 10.779999732971191 | 10.40999984741211 | 10.529999732971191 | 23823400 |
| 247 | 2025-04-08 | 10.470000267028809 | 10.720000267028809 | 10.4399995803833 | 10.5600004196167 | 23991100 |
| 248 | 2025-04-09 | 10.630000114440918 | 10.819999694824219 | 10.319999694824219 | 10.399999618530273 | 26298200 |
| 249 | 2025-04-10 | 10.619999885559082 | 10.6899995803833 | 10.489999771118164 | 10.520000457763672 | 12650200 |
| 250 | 2025-04-11 | 10.680000305175781 | 10.760000228881836 | 10.520000457763672 | 10.680000305175781 | 12342000 |