ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 31.225587844848633 | 31.780532700127445 | 31.225587844848633 | 31.780532700127445 | 600 |
| 3 | 2024-04-17 | 30.50217628479004 | 31.592246025600634 | 30.472446388353646 | 31.592246025600634 | 1900 |
| 4 | 2024-04-18 | 30.204883575439453 | 30.70037051817356 | 30.194973609768848 | 30.670642511294435 | 3800 |
| 5 | 2024-04-19 | 30.759830474853516 | 31.265225495798045 | 30.194973769438246 | 30.194973769438246 | 3400 |
| 6 | 2024-04-22 | 29.739126205444336 | 30.849015886592298 | 29.719306274319244 | 30.730100080107064 | 4600 |
| 7 | 2024-04-23 | 30.214794158935547 | 30.214794158935547 | 30.165246219702063 | 30.165246219702063 | 500 |
| 8 | 2024-04-24 | 30.313892364501953 | 30.313892364501953 | 30.313892364501953 | 30.313892364501953 | 100 |
| 9 | 2024-04-25 | 30.214794158935547 | 30.214794158935547 | 29.73912713781631 | 29.749037103689552 | 900 |
| 10 | 2024-04-26 | 29.739126205444336 | 30.224703177213154 | 29.739126205444336 | 30.224703177213154 | 1800 |
| 11 | 2024-04-29 | 29.342737197875977 | 30.21479338080286 | 29.342737197875977 | 30.21479338080286 | 3700 |
| 12 | 2024-04-30 | 28.936437606811523 | 29.689576080706317 | 28.80760994591948 | 29.689576080706317 | 3800 |
| 13 | 2024-05-02 | 29.71930694580078 | 29.71930694580078 | 29.035534427597117 | 29.035534427597117 | 700 |
| 14 | 2024-05-03 | 29.64002799987793 | 29.818403597090054 | 29.64002799987793 | 29.64002799987793 | 3000 |
| 15 | 2024-05-06 | 30.244524002075195 | 30.3238018387856 | 29.600391342536597 | 29.630119349970048 | 9800 |
| 16 | 2024-05-07 | 30.026508331298828 | 31.116579996324944 | 29.86795265894587 | 29.86795265894587 | 2500 |
| 17 | 2024-05-08 | 30.2346134185791 | 30.313891253669993 | 29.808494346165798 | 29.88777218125669 | 1900 |
| 18 | 2024-05-09 | 30.393169403076172 | 30.393169403076172 | 29.72921681852383 | 30.006690189277826 | 1900 |
| 19 | 2024-05-10 | 30.601272583007812 | 30.621092514239827 | 30.115695608619507 | 30.115695608619507 | 1000 |
| 20 | 2024-05-13 | 30.720190048217773 | 31.19585705339705 | 30.70037011713547 | 30.710280082676622 | 3500 |
| 21 | 2024-05-14 | 31.70125389099121 | 31.70125389099121 | 30.73009995151736 | 30.918385516152544 | 1700 |
| 22 | 2024-05-15 | 31.711164474487305 | 31.711164474487305 | 31.21567752957344 | 31.701254508773104 | 1000 |
| 23 | 2024-05-16 | 32.305747985839844 | 33.19762601782798 | 31.235498127719552 | 31.235498127719552 | 5400 |
| 24 | 2024-05-17 | 32.17692184448242 | 32.503941246452655 | 32.17692184448242 | 32.30574572209165 | 2600 |
| 25 | 2024-05-20 | 31.780532836914062 | 32.27601978950738 | 31.22558797924671 | 32.04809624494631 | 3800 |
| 26 | 2024-05-21 | 31.459999084472656 | 31.5 | 31.100000381469727 | 31.5 | 800 |
| 27 | 2024-05-22 | 31.299999237060547 | 31.459999084472656 | 31.010000228881836 | 31.459999084472656 | 300 |
| 28 | 2024-05-23 | 30.299999237060547 | 31.020000457763672 | 30.1200008392334 | 31.020000457763672 | 1400 |
| 29 | 2024-05-24 | 29.81999969482422 | 30.06999969482422 | 29.81999969482422 | 30.06999969482422 | 1200 |
| 30 | 2024-05-27 | 30.010000228881836 | 30.5 | 30.010000228881836 | 30.479999542236328 | 3800 |
| 31 | 2024-05-28 | 29.760000228881836 | 29.899999618530273 | 29.760000228881836 | 29.809999465942383 | 800 |
| 32 | 2024-05-29 | 29.5 | 29.889999389648438 | 29.0 | 29.729999542236328 | 5000 |
| 33 | 2024-05-31 | 30.0 | 30.0 | 29.5 | 29.700000762939453 | 1700 |
| 34 | 2024-06-03 | 30.0 | 30.0 | 30.0 | 30.0 | 0 |
| 35 | 2024-06-04 | 29.790000915527344 | 29.979999542236328 | 29.5 | 29.81999969482422 | 5300 |
| 36 | 2024-06-05 | 29.93000030517578 | 30.0 | 29.399999618530273 | 29.790000915527344 | 3100 |
| 37 | 2024-06-06 | 30.0 | 30.489999771118164 | 29.559999465942383 | 29.760000228881836 | 3400 |
| 38 | 2024-06-07 | 29.799999237060547 | 30.399999618530273 | 29.780000686645508 | 29.899999618530273 | 3200 |
| 39 | 2024-06-10 | 29.799999237060547 | 29.799999237060547 | 29.799999237060547 | 29.799999237060547 | 0 |
| 40 | 2024-06-11 | 30.0 | 30.100000381469727 | 29.790000915527344 | 29.989999771118164 | 3400 |
| 41 | 2024-06-12 | 30.440000534057617 | 30.440000534057617 | 29.329999923706055 | 29.770000457763672 | 4900 |
| 42 | 2024-06-13 | 29.510000228881836 | 30.420000076293945 | 29.510000228881836 | 30.100000381469727 | 900 |
| 43 | 2024-06-14 | 29.510000228881836 | 29.510000228881836 | 29.510000228881836 | 29.510000228881836 | 100 |
| 44 | 2024-06-17 | 29.510000228881836 | 29.510000228881836 | 29.510000228881836 | 29.510000228881836 | 0 |
| 45 | 2024-06-18 | 29.299999237060547 | 29.59000015258789 | 29.299999237060547 | 29.5 | 1700 |
| 46 | 2024-06-19 | 29.299999237060547 | 29.309999465942383 | 29.299999237060547 | 29.309999465942383 | 1000 |
| 47 | 2024-06-20 | 29.399999618530273 | 29.450000762939453 | 29.34000015258789 | 29.450000762939453 | 700 |
| 48 | 2024-06-21 | 29.489999771118164 | 29.489999771118164 | 29.389999389648438 | 29.389999389648438 | 1000 |
| 49 | 2024-06-24 | 29.6299991607666 | 29.889999389648438 | 29.350000381469727 | 29.889999389648438 | 1300 |
| 50 | 2024-06-25 | 29.200000762939453 | 29.780000686645508 | 29.200000762939453 | 29.399999618530273 | 3800 |
| 51 | 2024-06-26 | 29.299999237060547 | 29.489999771118164 | 29.200000762939453 | 29.489999771118164 | 3800 |
| 52 | 2024-06-27 | 29.219999313354492 | 29.489999771118164 | 29.200000762939453 | 29.489999771118164 | 2300 |
| 53 | 2024-06-28 | 29.40999984741211 | 29.489999771118164 | 29.100000381469727 | 29.489999771118164 | 1400 |
| 54 | 2024-07-01 | 29.15999984741211 | 29.479999542236328 | 29.139999389648438 | 29.399999618530273 | 2100 |
| 55 | 2024-07-02 | 29.030000686645508 | 29.15999984741211 | 29.030000686645508 | 29.15999984741211 | 1300 |
| 56 | 2024-07-03 | 29.06999969482422 | 29.3799991607666 | 29.06999969482422 | 29.3799991607666 | 2100 |
| 57 | 2024-07-04 | 29.200000762939453 | 29.299999237060547 | 29.0 | 29.100000381469727 | 4200 |
| 58 | 2024-07-05 | 29.31999969482422 | 29.399999618530273 | 29.149999618530273 | 29.399999618530273 | 1000 |
| 59 | 2024-07-08 | 28.950000762939453 | 29.209999084472656 | 28.950000762939453 | 29.209999084472656 | 1300 |
| 60 | 2024-07-09 | 29.010000228881836 | 29.290000915527344 | 29.0 | 29.149999618530273 | 2500 |
| 61 | 2024-07-10 | 29.110000610351562 | 29.440000534057617 | 29.030000686645508 | 29.049999237060547 | 1800 |
| 62 | 2024-07-11 | 29.5 | 29.5 | 29.110000610351562 | 29.110000610351562 | 1200 |
| 63 | 2024-07-12 | 29.399999618530273 | 29.399999618530273 | 29.299999237060547 | 29.299999237060547 | 1400 |
| 64 | 2024-07-15 | 29.670000076293945 | 29.670000076293945 | 29.049999237060547 | 29.399999618530273 | 3400 |
| 65 | 2024-07-16 | 29.760000228881836 | 30.0 | 29.700000762939453 | 29.899999618530273 | 1200 |
| 66 | 2024-07-17 | 29.510000228881836 | 30.270000457763672 | 29.510000228881836 | 29.760000228881836 | 600 |
| 67 | 2024-07-18 | 29.520000457763672 | 29.989999771118164 | 29.200000762939453 | 29.989999771118164 | 2800 |
| 68 | 2024-07-19 | 30.25 | 30.25 | 29.299999237060547 | 29.959999084472656 | 1900 |
| 69 | 2024-07-22 | 30.239999771118164 | 30.25 | 29.510000228881836 | 30.25 | 1900 |
| 70 | 2024-07-23 | 29.5 | 30.0 | 29.5 | 29.770000457763672 | 2700 |
| 71 | 2024-07-24 | 29.299999237060547 | 29.959999084472656 | 29.1200008392334 | 29.5 | 3600 |
| 72 | 2024-07-25 | 29.790000915527344 | 29.790000915527344 | 29.059999465942383 | 29.1299991607666 | 5000 |
| 73 | 2024-07-26 | 29.010000228881836 | 29.489999771118164 | 29.010000228881836 | 29.360000610351562 | 3700 |
| 74 | 2024-07-29 | 29.030000686645508 | 29.450000762939453 | 29.030000686645508 | 29.450000762939453 | 600 |
| 75 | 2024-07-30 | 28.850000381469727 | 29.020000457763672 | 28.850000381469727 | 29.020000457763672 | 2100 |
| 76 | 2024-07-31 | 29.149999618530273 | 29.149999618530273 | 29.0 | 29.049999237060547 | 1800 |
| 77 | 2024-08-01 | 29.110000610351562 | 29.399999618530273 | 29.110000610351562 | 29.360000610351562 | 1000 |
| 78 | 2024-08-02 | 29.190000534057617 | 29.190000534057617 | 29.110000610351562 | 29.110000610351562 | 2200 |
| 79 | 2024-08-05 | 29.489999771118164 | 29.489999771118164 | 28.799999237060547 | 28.799999237060547 | 2500 |
| 80 | 2024-08-06 | 29.469999313354492 | 29.469999313354492 | 29.420000076293945 | 29.469999313354492 | 400 |
| 81 | 2024-08-07 | 29.010000228881836 | 29.450000762939453 | 29.010000228881836 | 29.450000762939453 | 600 |
| 82 | 2024-08-08 | 29.0 | 29.1200008392334 | 28.989999771118164 | 29.1200008392334 | 4200 |
| 83 | 2024-08-09 | 29.299999237060547 | 29.299999237060547 | 29.299999237060547 | 29.299999237060547 | 100 |
| 84 | 2024-08-12 | 29.219999313354492 | 29.5 | 29.110000610351562 | 29.299999237060547 | 1300 |
| 85 | 2024-08-13 | 29.219999313354492 | 29.389999389648438 | 29.06999969482422 | 29.06999969482422 | 2700 |
| 86 | 2024-08-14 | 28.799999237060547 | 29.350000381469727 | 28.799999237060547 | 29.350000381469727 | 1500 |
| 87 | 2024-08-15 | 28.860000610351562 | 29.3799991607666 | 28.860000610351562 | 29.3799991607666 | 1100 |
| 88 | 2024-08-16 | 28.799999237060547 | 29.489999771118164 | 28.799999237060547 | 28.809999465942383 | 1200 |
| 89 | 2024-08-19 | 28.700000762939453 | 28.790000915527344 | 28.309999465942383 | 28.700000762939453 | 4300 |
| 90 | 2024-08-20 | 28.639999389648438 | 28.850000381469727 | 28.639999389648438 | 28.75 | 2200 |
| 91 | 2024-08-21 | 28.670000076293945 | 29.0 | 28.559999465942383 | 28.639999389648438 | 2100 |
| 92 | 2024-08-22 | 28.5 | 28.950000762939453 | 28.5 | 28.510000228881836 | 2800 |
| 93 | 2024-08-23 | 28.510000228881836 | 28.989999771118164 | 28.510000228881836 | 28.989999771118164 | 200 |
| 94 | 2024-08-26 | 28.510000228881836 | 28.959999084472656 | 28.510000228881836 | 28.959999084472656 | 1200 |
| 95 | 2024-08-27 | 28.549999237060547 | 28.709999084472656 | 28.34000015258789 | 28.709999084472656 | 2100 |
| 96 | 2024-08-28 | 29.0 | 29.0 | 28.420000076293945 | 28.6200008392334 | 2600 |
| 97 | 2024-08-29 | 28.899999618530273 | 28.899999618530273 | 28.649999618530273 | 28.649999618530273 | 1200 |
| 98 | 2024-08-30 | 28.979999542236328 | 28.979999542236328 | 28.399999618530273 | 28.489999771118164 | 3200 |
| 99 | 2024-09-02 | 28.309999465942383 | 28.700000762939453 | 28.299999237060547 | 28.31999969482422 | 1300 |
| 100 | 2024-09-03 | 28.549999237060547 | 28.639999389648438 | 28.299999237060547 | 28.639999389648438 | 1000 |
| 101 | 2024-09-04 | 28.799999237060547 | 29.0 | 28.299999237060547 | 28.31999969482422 | 2700 |
| 102 | 2024-09-05 | 28.799999237060547 | 29.0 | 28.790000915527344 | 28.799999237060547 | 2800 |
| 103 | 2024-09-06 | 28.690000534057617 | 29.280000686645508 | 28.489999771118164 | 29.280000686645508 | 1800 |
| 104 | 2024-09-09 | 29.0 | 29.0 | 28.5 | 28.510000228881836 | 2500 |
| 105 | 2024-09-10 | 28.540000915527344 | 28.6299991607666 | 28.399999618530273 | 28.530000686645508 | 1700 |
| 106 | 2024-09-11 | 28.510000228881836 | 28.510000228881836 | 28.25 | 28.34000015258789 | 2500 |
| 107 | 2024-09-12 | 29.200000762939453 | 29.200000762939453 | 28.700000762939453 | 28.739999771118164 | 2800 |
| 108 | 2024-09-13 | 29.190000534057617 | 29.190000534057617 | 28.600000381469727 | 28.760000228881836 | 500 |
| 109 | 2024-09-16 | 29.0 | 29.0 | 28.510000228881836 | 28.510000228881836 | 400 |
| 110 | 2024-09-17 | 28.799999237060547 | 28.799999237060547 | 28.40999984741211 | 28.700000762939453 | 2300 |
| 111 | 2024-09-18 | 28.290000915527344 | 28.790000915527344 | 28.290000915527344 | 28.350000381469727 | 2200 |
| 112 | 2024-09-19 | 28.15999984741211 | 28.299999237060547 | 28.15999984741211 | 28.299999237060547 | 2000 |
| 113 | 2024-09-20 | 28.110000610351562 | 28.1200008392334 | 28.0 | 28.1200008392334 | 1000 |
| 114 | 2024-09-23 | 27.489999771118164 | 27.690000534057617 | 27.1200008392334 | 27.56999969482422 | 1700 |
| 115 | 2024-09-24 | 27.25 | 27.969999313354492 | 27.25 | 27.969999313354492 | 16000 |
| 116 | 2024-09-25 | 27.100000381469727 | 27.3799991607666 | 27.030000686645508 | 27.3799991607666 | 1100 |
| 117 | 2024-09-26 | 27.06999969482422 | 27.25 | 27.059999465942383 | 27.25 | 1500 |
| 118 | 2024-09-27 | 26.610000610351562 | 27.049999237060547 | 26.5 | 27.049999237060547 | 3000 |
| 119 | 2024-09-30 | 26.989999771118164 | 26.989999771118164 | 26.5 | 26.610000610351562 | 1900 |
| 120 | 2024-10-01 | 26.639999389648438 | 26.649999618530273 | 26.510000228881836 | 26.549999237060547 | 2400 |
| 121 | 2024-10-02 | 26.639999389648438 | 26.639999389648438 | 26.0 | 26.1200008392334 | 17900 |
| 122 | 2024-10-03 | 26.299999237060547 | 26.299999237060547 | 26.290000915527344 | 26.290000915527344 | 3600 |
| 123 | 2024-10-04 | 26.299999237060547 | 26.299999237060547 | 26.100000381469727 | 26.290000915527344 | 6400 |
| 124 | 2024-10-07 | 25.510000228881836 | 26.639999389648438 | 25.510000228881836 | 26.639999389648438 | 4000 |
| 125 | 2024-10-08 | 25.790000915527344 | 25.899999618530273 | 25.790000915527344 | 25.899999618530273 | 2100 |
| 126 | 2024-10-09 | 25.25 | 25.790000915527344 | 25.200000762939453 | 25.790000915527344 | 2900 |
| 127 | 2024-10-10 | 25.229999542236328 | 25.489999771118164 | 25.229999542236328 | 25.469999313354492 | 700 |
| 128 | 2024-10-11 | 25.5 | 25.5 | 25.229999542236328 | 25.229999542236328 | 1300 |
| 129 | 2024-10-14 | 25.65999984741211 | 25.65999984741211 | 25.600000381469727 | 25.600000381469727 | 200 |
| 130 | 2024-10-15 | 25.690000534057617 | 25.889999389648438 | 25.68000030517578 | 25.889999389648438 | 700 |
| 131 | 2024-10-16 | 25.399999618530273 | 25.700000762939453 | 25.049999237060547 | 25.700000762939453 | 2300 |
| 132 | 2024-10-17 | 25.0 | 25.149999618530273 | 25.0 | 25.1299991607666 | 1400 |
| 133 | 2024-10-18 | 25.420000076293945 | 25.420000076293945 | 25.079999923706055 | 25.149999618530273 | 800 |
| 134 | 2024-10-21 | 25.1200008392334 | 25.219999313354492 | 25.110000610351562 | 25.200000762939453 | 1300 |
| 135 | 2024-10-22 | 25.200000762939453 | 25.229999542236328 | 25.170000076293945 | 25.170000076293945 | 1200 |
| 136 | 2024-10-23 | 25.200000762939453 | 25.360000610351562 | 25.1200008392334 | 25.200000762939453 | 1500 |
| 137 | 2024-10-24 | 25.200000762939453 | 25.200000762939453 | 25.200000762939453 | 25.200000762939453 | 0 |
| 138 | 2024-10-25 | 25.09000015258789 | 25.389999389648438 | 25.09000015258789 | 25.389999389648438 | 200 |
| 139 | 2024-10-28 | 25.489999771118164 | 25.489999771118164 | 23.0 | 25.209999084472656 | 5000 |
| 140 | 2024-10-29 | 25.280000686645508 | 25.43000030517578 | 25.030000686645508 | 25.420000076293945 | 1000 |
| 141 | 2024-10-30 | 25.280000686645508 | 25.280000686645508 | 25.100000381469727 | 25.280000686645508 | 1800 |
| 142 | 2024-10-31 | 25.25 | 25.25 | 25.010000228881836 | 25.020000457763672 | 900 |
| 143 | 2024-11-01 | 24.75 | 25.100000381469727 | 24.75 | 25.0 | 1200 |
| 144 | 2024-11-04 | 24.93000030517578 | 24.979999542236328 | 24.68000030517578 | 24.90999984741211 | 2000 |
| 145 | 2024-11-05 | 24.969999313354492 | 24.969999313354492 | 24.600000381469727 | 24.65999984741211 | 2200 |
| 146 | 2024-11-06 | 24.799999237060547 | 25.010000228881836 | 24.719999313354492 | 24.719999313354492 | 1200 |
| 147 | 2024-11-07 | 24.65999984741211 | 24.850000381469727 | 24.65999984741211 | 24.850000381469727 | 600 |
| 148 | 2024-11-08 | 24.600000381469727 | 24.600000381469727 | 24.420000076293945 | 24.420000076293945 | 600 |
| 149 | 2024-11-11 | 24.399999618530273 | 24.399999618530273 | 24.1200008392334 | 24.389999389648438 | 2400 |
| 150 | 2024-11-12 | 24.56999969482422 | 24.56999969482422 | 24.149999618530273 | 24.149999618530273 | 200 |
| 151 | 2024-11-13 | 24.799999237060547 | 24.799999237060547 | 24.299999237060547 | 24.350000381469727 | 2100 |
| 152 | 2024-11-14 | 24.5 | 24.5 | 24.3700008392334 | 24.399999618530273 | 2000 |
| 153 | 2024-11-18 | 23.530000686645508 | 24.270000457763672 | 23.530000686645508 | 24.110000610351562 | 3900 |
| 154 | 2024-11-19 | 23.600000381469727 | 23.799999237060547 | 23.600000381469727 | 23.799999237060547 | 800 |
| 155 | 2024-11-21 | 22.850000381469727 | 23.93000030517578 | 22.850000381469727 | 23.93000030517578 | 4500 |
| 156 | 2024-11-22 | 22.56999969482422 | 23.0 | 22.56999969482422 | 23.0 | 1100 |
| 157 | 2024-11-25 | 22.989999771118164 | 22.989999771118164 | 22.309999465942383 | 22.559999465942383 | 2200 |
| 158 | 2024-11-26 | 23.15999984741211 | 23.15999984741211 | 23.15999984741211 | 23.15999984741211 | 100 |
| 159 | 2024-11-27 | 23.010000228881836 | 23.450000762939453 | 23.010000228881836 | 23.350000381469727 | 1500 |
| 160 | 2024-11-28 | 22.010000228881836 | 23.010000228881836 | 22.010000228881836 | 23.010000228881836 | 1400 |
| 161 | 2024-11-29 | 22.1299991607666 | 22.489999771118164 | 22.100000381469727 | 22.190000534057617 | 3200 |
| 162 | 2024-12-02 | 22.479999542236328 | 22.479999542236328 | 21.520000457763672 | 22.040000915527344 | 1600 |
| 163 | 2024-12-03 | 21.600000381469727 | 22.489999771118164 | 21.600000381469727 | 22.170000076293945 | 2000 |
| 164 | 2024-12-04 | 21.989999771118164 | 22.040000915527344 | 21.84000015258789 | 21.84000015258789 | 1300 |
| 165 | 2024-12-05 | 21.719999313354492 | 22.100000381469727 | 21.709999084472656 | 21.989999771118164 | 2200 |
| 166 | 2024-12-06 | 22.25 | 22.25 | 21.799999237060547 | 21.979999542236328 | 1100 |
| 167 | 2024-12-09 | 21.299999237060547 | 22.389999389648438 | 21.299999237060547 | 22.010000228881836 | 2800 |
| 168 | 2024-12-10 | 21.600000381469727 | 21.600000381469727 | 21.350000381469727 | 21.399999618530273 | 3000 |
| 169 | 2024-12-11 | 21.56999969482422 | 21.600000381469727 | 21.5 | 21.5 | 500 |
| 170 | 2024-12-12 | 21.450000762939453 | 21.450000762939453 | 21.450000762939453 | 21.450000762939453 | 200 |
| 171 | 2024-12-13 | 21.450000762939453 | 21.450000762939453 | 21.450000762939453 | 21.450000762939453 | 0 |
| 172 | 2024-12-16 | 20.950000762939453 | 21.450000762939453 | 20.709999084472656 | 21.450000762939453 | 2000 |
| 173 | 2024-12-17 | 21.09000015258789 | 21.09000015258789 | 20.510000228881836 | 20.950000762939453 | 1900 |
| 174 | 2024-12-18 | 20.950000762939453 | 20.950000762939453 | 20.040000915527344 | 20.809999465942383 | 2500 |
| 175 | 2024-12-19 | 20.75 | 21.170000076293945 | 20.299999237060547 | 21.170000076293945 | 1900 |
| 176 | 2024-12-20 | 20.75 | 20.75 | 20.75 | 20.75 | 0 |
| 177 | 2024-12-23 | 20.940000534057617 | 20.969999313354492 | 20.0 | 20.020000457763672 | 1700 |
| 178 | 2024-12-26 | 20.989999771118164 | 20.989999771118164 | 20.200000762939453 | 20.299999237060547 | 2300 |
| 179 | 2024-12-27 | 20.850000381469727 | 20.889999389648438 | 20.549999237060547 | 20.559999465942383 | 1000 |
| 180 | 2024-12-30 | 20.0 | 20.579999923706055 | 20.0 | 20.579999923706055 | 3300 |
| 181 | 2025-01-02 | 19.899999618530273 | 20.0 | 19.3799991607666 | 20.0 | 1300 |
| 182 | 2025-01-03 | 19.899999618530273 | 19.899999618530273 | 19.450000762939453 | 19.799999237060547 | 300 |
| 183 | 2025-01-06 | 19.639999389648438 | 19.959999084472656 | 19.639999389648438 | 19.700000762939453 | 700 |
| 184 | 2025-01-07 | 19.979999542236328 | 19.979999542236328 | 19.940000534057617 | 19.979999542236328 | 2500 |
| 185 | 2025-01-08 | 19.899999618530273 | 19.979999542236328 | 19.520000457763672 | 19.979999542236328 | 900 |
| 186 | 2025-01-09 | 19.899999618530273 | 19.899999618530273 | 19.600000381469727 | 19.600000381469727 | 200 |
| 187 | 2025-01-10 | 19.899999618530273 | 19.899999618530273 | 19.899999618530273 | 19.899999618530273 | 100 |
| 188 | 2025-01-13 | 19.700000762939453 | 19.700000762939453 | 19.700000762939453 | 19.700000762939453 | 1800 |
| 189 | 2025-01-14 | 19.510000228881836 | 19.600000381469727 | 19.510000228881836 | 19.530000686645508 | 700 |
| 190 | 2025-01-15 | 19.549999237060547 | 19.989999771118164 | 19.549999237060547 | 19.549999237060547 | 2000 |
| 191 | 2025-01-16 | 19.3799991607666 | 19.549999237060547 | 19.3799991607666 | 19.530000686645508 | 1400 |
| 192 | 2025-01-17 | 19.3799991607666 | 19.3799991607666 | 19.3799991607666 | 19.3799991607666 | 100 |
| 193 | 2025-01-20 | 19.450000762939453 | 19.469999313354492 | 19.100000381469727 | 19.149999618530273 | 2500 |
| 194 | 2025-01-21 | 19.270000457763672 | 19.450000762939453 | 19.270000457763672 | 19.450000762939453 | 900 |
| 195 | 2025-01-22 | 19.299999237060547 | 19.299999237060547 | 19.149999618530273 | 19.270000457763672 | 500 |
| 196 | 2025-01-23 | 19.780000686645508 | 19.780000686645508 | 19.469999313354492 | 19.469999313354492 | 14500 |
| 197 | 2025-01-24 | 19.010000228881836 | 19.760000228881836 | 19.010000228881836 | 19.450000762939453 | 800 |
| 198 | 2025-01-27 | 19.549999237060547 | 19.549999237060547 | 19.020000457763672 | 19.020000457763672 | 200 |
| 199 | 2025-01-28 | 19.739999771118164 | 19.739999771118164 | 19.549999237060547 | 19.549999237060547 | 200 |
| 200 | 2025-01-29 | 19.649999618530273 | 19.899999618530273 | 19.450000762939453 | 19.739999771118164 | 2800 |
| 201 | 2025-01-30 | 19.81999969482422 | 19.8799991607666 | 19.700000762939453 | 19.8799991607666 | 600 |
| 202 | 2025-01-31 | 20.059999465942383 | 20.100000381469727 | 19.889999389648438 | 19.979999542236328 | 1400 |
| 203 | 2025-02-03 | 20.010000228881836 | 20.010000228881836 | 20.010000228881836 | 20.010000228881836 | 200 |
| 204 | 2025-02-04 | 20.059999465942383 | 20.059999465942383 | 19.799999237060547 | 20.020000457763672 | 500 |
| 205 | 2025-02-05 | 19.610000610351562 | 21.389999389648438 | 19.610000610351562 | 20.489999771118164 | 4700 |
| 206 | 2025-02-06 | 19.790000915527344 | 19.799999237060547 | 19.149999618530273 | 19.799999237060547 | 2800 |
| 207 | 2025-02-07 | 19.75 | 19.75 | 19.309999465942383 | 19.309999465942383 | 1000 |
| 208 | 2025-02-10 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| 209 | 2025-02-11 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| 210 | 2025-02-12 | 19.40999984741211 | 19.479999542236328 | 19.350000381469727 | 19.3799991607666 | 600 |
| 211 | 2025-02-13 | 19.459999084472656 | 19.5 | 19.239999771118164 | 19.5 | 1000 |
| 212 | 2025-02-14 | 19.209999084472656 | 19.600000381469727 | 19.209999084472656 | 19.530000686645508 | 900 |
| 213 | 2025-02-17 | 19.1200008392334 | 19.389999389648438 | 19.100000381469727 | 19.239999771118164 | 3600 |
| 214 | 2025-02-18 | 19.040000915527344 | 19.209999084472656 | 19.040000915527344 | 19.110000610351562 | 4000 |
| 215 | 2025-02-19 | 19.15999984741211 | 19.360000610351562 | 19.15999984741211 | 19.270000457763672 | 700 |
| 216 | 2025-02-20 | 19.459999084472656 | 19.459999084472656 | 19.260000228881836 | 19.260000228881836 | 300 |
| 217 | 2025-02-21 | 19.479999542236328 | 19.479999542236328 | 19.1200008392334 | 19.25 | 900 |
| 218 | 2025-02-24 | 19.700000762939453 | 19.700000762939453 | 18.899999618530273 | 19.270000457763672 | 2700 |
| 219 | 2025-02-25 | 19.139999389648438 | 19.200000762939453 | 18.65999984741211 | 19.200000762939453 | 2200 |
| 220 | 2025-02-26 | 19.200000762939453 | 19.200000762939453 | 18.799999237060547 | 19.010000228881836 | 2100 |
| 221 | 2025-02-27 | 19.190000534057617 | 19.190000534057617 | 19.190000534057617 | 19.190000534057617 | 200 |
| 222 | 2025-02-28 | 19.18000030517578 | 19.18000030517578 | 19.18000030517578 | 19.18000030517578 | 400 |
| 223 | 2025-03-05 | 18.600000381469727 | 18.979999542236328 | 18.600000381469727 | 18.700000762939453 | 1500 |
| 224 | 2025-03-06 | 18.399999618530273 | 18.43000030517578 | 18.399999618530273 | 18.43000030517578 | 1700 |
| 225 | 2025-03-07 | 18.549999237060547 | 18.549999237060547 | 18.15999984741211 | 18.15999984741211 | 700 |
| 226 | 2025-03-10 | 18.360000610351562 | 18.579999923706055 | 18.360000610351562 | 18.440000534057617 | 1200 |
| 227 | 2025-03-11 | 18.399999618530273 | 18.399999618530273 | 18.399999618530273 | 18.399999618530273 | 3100 |
| 228 | 2025-03-12 | 18.65999984741211 | 18.65999984741211 | 18.65999984741211 | 18.65999984741211 | 2100 |
| 229 | 2025-03-13 | 18.65999984741211 | 18.65999984741211 | 18.440000534057617 | 18.440000534057617 | 600 |
| 230 | 2025-03-14 | 18.68000030517578 | 18.889999389648438 | 18.65999984741211 | 18.65999984741211 | 500 |
| 231 | 2025-03-17 | 18.670000076293945 | 18.670000076293945 | 18.670000076293945 | 18.670000076293945 | 200 |
| 232 | 2025-03-18 | 18.889999389648438 | 18.889999389648438 | 18.889999389648438 | 18.889999389648438 | 100 |
| 233 | 2025-03-19 | 18.899999618530273 | 19.170000076293945 | 18.8700008392334 | 18.8700008392334 | 1600 |
| 234 | 2025-03-20 | 18.979999542236328 | 18.979999542236328 | 18.020000457763672 | 18.75 | 3700 |
| 235 | 2025-03-21 | 18.809999465942383 | 18.809999465942383 | 18.600000381469727 | 18.610000610351562 | 1500 |
| 236 | 2025-03-24 | 18.690000534057617 | 18.8700008392334 | 18.0 | 18.6200008392334 | 6000 |
| 237 | 2025-03-25 | 18.450000762939453 | 18.450000762939453 | 18.389999389648438 | 18.399999618530273 | 1900 |
| 238 | 2025-03-26 | 18.549999237060547 | 18.790000915527344 | 18.399999618530273 | 18.40999984741211 | 1400 |
| 239 | 2025-03-27 | 18.5 | 18.56999969482422 | 18.25 | 18.25 | 500 |
| 240 | 2025-03-28 | 18.989999771118164 | 18.989999771118164 | 18.309999465942383 | 18.600000381469727 | 1400 |
| 241 | 2025-03-31 | 18.989999771118164 | 18.989999771118164 | 18.56999969482422 | 18.600000381469727 | 900 |
| 242 | 2025-04-01 | 18.979999542236328 | 18.979999542236328 | 18.450000762939453 | 18.59000015258789 | 2700 |
| 243 | 2025-04-02 | 18.75 | 18.75 | 18.06999969482422 | 18.559999465942383 | 4700 |
| 244 | 2025-04-03 | 18.510000228881836 | 18.899999618530273 | 18.510000228881836 | 18.850000381469727 | 1200 |
| 245 | 2025-04-04 | 18.510000228881836 | 18.799999237060547 | 18.34000015258789 | 18.799999237060547 | 900 |
| 246 | 2025-04-07 | 18.5 | 18.510000228881836 | 18.299999237060547 | 18.31999969482422 | 2700 |
| 247 | 2025-04-08 | 18.600000381469727 | 18.6299991607666 | 18.600000381469727 | 18.600000381469727 | 1500 |
| 248 | 2025-04-09 | 18.450000762939453 | 18.450000762939453 | 18.329999923706055 | 18.329999923706055 | 700 |
| 249 | 2025-04-10 | 18.170000076293945 | 18.450000762939453 | 18.149999618530273 | 18.399999618530273 | 1400 |
| 250 | 2025-04-11 | 18.049999237060547 | 18.280000686645508 | 18.049999237060547 | 18.280000686645508 | 900 |