ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 14.04245662689209 | 14.19747083189594 | 13.951272363105394 | 14.151879134805533 | 2583200 |
| 3 | 2024-04-17 | 14.024219512939453 | 14.133641146495101 | 13.923916566248236 | 14.069812077655767 | 3328800 |
| 4 | 2024-04-18 | 14.097167015075684 | 14.170114769467329 | 13.978626696787805 | 14.05157445117945 | 3223400 |
| 5 | 2024-04-19 | 14.17923355102539 | 14.370721624985952 | 14.106285796145734 | 14.106285796145734 | 2144600 |
| 6 | 2024-04-22 | 14.224825859069824 | 14.553090750116981 | 14.124522045712164 | 14.279536239441443 | 3093500 |
| 7 | 2024-04-23 | 14.243062973022461 | 14.325129416702532 | 14.115403964008365 | 14.215707781664388 | 2678400 |
| 8 | 2024-04-24 | 14.5348539352417 | 14.607802561215685 | 14.334248040032252 | 14.34336585737388 | 4681600 |
| 9 | 2024-04-25 | 14.59868335723877 | 14.653393737774314 | 14.352484036011361 | 14.534853420472874 | 2774600 |
| 10 | 2024-04-26 | 14.890475273132324 | 14.972541718505827 | 14.626040301871285 | 14.635157249835679 | 4239600 |
| 11 | 2024-04-29 | 14.773664474487305 | 14.962585830765027 | 14.225792090857865 | 14.887017288253938 | 6035800 |
| 12 | 2024-04-30 | 14.792555809020996 | 14.943692890460342 | 14.650865020383625 | 14.735879853905274 | 5323000 |
| 13 | 2024-05-02 | 15.019261360168457 | 15.06649192310696 | 14.650864951113856 | 14.773664054414743 | 3758500 |
| 14 | 2024-05-03 | 15.529350280761719 | 15.718270729869197 | 14.990923307328382 | 15.075938140020385 | 6000000 |
| 15 | 2024-05-06 | 15.822179794311523 | 15.916640929542195 | 15.236522197238397 | 15.49156672185232 | 4052700 |
| 16 | 2024-05-07 | 15.529350280761719 | 15.82217814798078 | 15.415996569940345 | 15.765502193418149 | 3316000 |
| 17 | 2024-05-08 | 15.680488586425781 | 15.822179384755989 | 15.4065514815173 | 15.519905201199215 | 3166800 |
| 18 | 2024-05-09 | 15.312088966369629 | 15.737163124681173 | 15.312088966369629 | 15.67104087820962 | 1948200 |
| 19 | 2024-05-10 | 15.189291000366211 | 15.4915651612975 | 15.075938190016977 | 15.397104035582442 | 4084200 |
| 20 | 2024-05-13 | 14.924800872802734 | 15.35932042267281 | 14.849232333768638 | 15.189290759422072 | 3817100 |
| 21 | 2024-05-14 | 14.75477123260498 | 14.981476850061476 | 14.546957299512503 | 14.905908310909311 | 4627000 |
| 22 | 2024-05-15 | 15.07593822479248 | 15.104276202233141 | 14.660311252553237 | 14.745325184875218 | 1960400 |
| 23 | 2024-05-16 | 15.094830513000488 | 15.198737935850831 | 14.962586012424556 | 15.113723099281676 | 1751100 |
| 24 | 2024-05-17 | 15.009815216064453 | 15.160951388367192 | 14.943692070924987 | 15.113721728643592 | 2137900 |
| 25 | 2024-05-20 | 15.170398712158203 | 15.236520960945619 | 14.972031965795958 | 15.009816236652778 | 2799500 |
| 26 | 2024-05-21 | 15.07593822479248 | 15.236520697521598 | 15.019261369063098 | 15.208183620928999 | 1651200 |
| 27 | 2024-05-22 | 14.802001953125 | 15.113722405674185 | 14.783109367710841 | 15.094829820260026 | 2536700 |
| 28 | 2024-05-23 | 14.7642183303833 | 14.849233166777815 | 14.499728428926664 | 14.811448895141153 | 3149200 |
| 29 | 2024-05-24 | 14.68864917755127 | 14.915354797963273 | 14.650864907482603 | 14.68864917755127 | 2707200 |
| 30 | 2024-05-27 | 14.745325088500977 | 14.802001943859922 | 14.575296324120247 | 14.688649133990085 | 1943800 |
| 31 | 2024-05-28 | 14.093545913696289 | 14.75477107462185 | 13.989639398686627 | 14.75477107462185 | 6945900 |
| 32 | 2024-05-29 | 14.16911506652832 | 14.320252149768931 | 13.885732585028139 | 14.131330795718169 | 8531000 |
| 33 | 2024-05-31 | 14.04631519317627 | 14.320251366783951 | 13.74404104322242 | 14.225791145347387 | 10445900 |
| 34 | 2024-06-03 | 13.762932777404785 | 14.027423560427811 | 13.574011432994073 | 14.008530975562724 | 4287100 |
| 35 | 2024-06-04 | 13.829055786132812 | 13.866840054639404 | 13.668472419767793 | 13.762932640610263 | 2555300 |
| 36 | 2024-06-05 | 13.961301803588867 | 14.169115753545 | 13.791273027123049 | 13.829057299765244 | 2545200 |
| 37 | 2024-06-06 | 13.932962417602539 | 14.11243746932056 | 13.866840172366642 | 13.980192978848764 | 1642700 |
| 38 | 2024-06-07 | 13.725149154663086 | 13.923516800844917 | 13.706257469756663 | 13.895178823061247 | 1395000 |
| 39 | 2024-06-10 | 13.41342830657959 | 13.762933025245234 | 13.375644037017036 | 13.744041340887978 | 3253600 |
| 40 | 2024-06-11 | 13.545673370361328 | 13.649579883914116 | 13.281183489869125 | 13.432320564436099 | 2754100 |
| 41 | 2024-06-12 | 13.536227226257324 | 13.67791801000386 | 13.375643857558968 | 13.602349471892637 | 2561000 |
| 42 | 2024-06-13 | 13.602350234985352 | 13.744041927528832 | 13.470105736295803 | 13.470105736295803 | 3624800 |
| 43 | 2024-06-14 | 13.677919387817383 | 13.715704561527229 | 13.479552630929431 | 13.602350842093937 | 1832100 |
| 44 | 2024-06-17 | 13.441765785217285 | 13.687363978692932 | 13.309521297075023 | 13.630688026874251 | 3013800 |
| 45 | 2024-06-18 | 13.460659980773926 | 13.630689658276152 | 13.422875708089888 | 13.441767394007847 | 1434800 |
| 46 | 2024-06-19 | 13.479551315307617 | 13.536227268644492 | 13.31896794610641 | 13.451212437791144 | 1543500 |
| 47 | 2024-06-20 | 13.555120468139648 | 13.932963177007398 | 13.4795519263661 | 13.4795519263661 | 2880400 |
| 48 | 2024-06-21 | 13.41342830657959 | 13.602349654392365 | 13.33785976745448 | 13.602349654392365 | 5443200 |
| 49 | 2024-06-24 | 13.451212882995605 | 13.640134235118115 | 13.394536927782886 | 13.441766590177464 | 2903700 |
| 50 | 2024-06-25 | 13.394536972045898 | 13.545674054243348 | 13.309522138097817 | 13.470105513144622 | 2076200 |
| 51 | 2024-06-26 | 13.394536972045898 | 13.53622776139399 | 13.24339988984845 | 13.394536972045898 | 3577400 |
| 52 | 2024-06-27 | 13.507889747619629 | 13.507889747619629 | 13.318968395377354 | 13.413428621074459 | 2681200 |
| 53 | 2024-06-28 | 13.517335891723633 | 13.583458139068924 | 13.385090496184995 | 13.517335891723633 | 2472400 |
| 54 | 2024-07-01 | 13.451212882995605 | 13.706257383997043 | 13.422874905389245 | 13.526781423844609 | 2736900 |
| 55 | 2024-07-02 | 13.488996505737305 | 13.602349311568103 | 13.356752016025386 | 13.488996505737305 | 2749300 |
| 56 | 2024-07-03 | 13.555120468139648 | 13.81016407141336 | 13.52678158933851 | 13.52678158933851 | 2952100 |
| 57 | 2024-07-04 | 13.838501930236816 | 13.885732493650718 | 13.592904622011057 | 13.592904622011057 | 2101500 |
| 58 | 2024-07-05 | 13.564565658569336 | 13.829056451692818 | 13.422874870062378 | 13.810163866106256 | 3149500 |
| 59 | 2024-07-08 | 13.460659980773926 | 13.583459092209075 | 13.337860869338774 | 13.564566505442997 | 4047700 |
| 60 | 2024-07-09 | 13.517335891723633 | 13.61179611638147 | 13.337859933432048 | 13.43232105893794 | 3009500 |
| 61 | 2024-07-10 | 13.507889747619629 | 13.51733604044376 | 13.413428621074459 | 13.51733604044376 | 2554300 |
| 62 | 2024-07-11 | 13.479551315307617 | 13.574011537818421 | 13.432320753628197 | 13.498442999470564 | 2815100 |
| 63 | 2024-07-12 | 13.602350234985352 | 13.649580799166511 | 13.517336300476963 | 13.517336300476963 | 1982800 |
| 64 | 2024-07-15 | 13.630688667297363 | 13.70625720717145 | 13.583458104664045 | 13.611796081904814 | 1682800 |
| 65 | 2024-07-16 | 13.602350234985352 | 13.810164176873608 | 13.602350234985352 | 13.65902709217236 | 2124800 |
| 66 | 2024-07-17 | 13.942408561706543 | 13.961300245495252 | 13.611795537347955 | 13.762932611049703 | 2428700 |
| 67 | 2024-07-18 | 14.074653625488281 | 14.206899020801357 | 13.895178568350874 | 13.942409131023261 | 3550500 |
| 68 | 2024-07-19 | 13.725149154663086 | 14.112438154149503 | 13.725149154663086 | 14.074653883488585 | 2005100 |
| 69 | 2024-07-22 | 13.914071083068848 | 14.065209072807473 | 13.7251497219557 | 13.847948831891273 | 2604600 |
| 70 | 2024-07-23 | 13.611795425415039 | 13.96130013068828 | 13.611795425415039 | 13.932962154814234 | 2950800 |
| 71 | 2024-07-24 | 13.74404239654541 | 13.857395213939519 | 13.611796992494893 | 13.696811830752504 | 1944600 |
| 72 | 2024-07-25 | 13.611795425415039 | 13.762932497873953 | 13.536226889185581 | 13.725148229759224 | 2105400 |
| 73 | 2024-07-26 | 13.630688667297363 | 13.70625720717145 | 13.583458104664045 | 13.668472937234407 | 1496000 |
| 74 | 2024-07-29 | 13.819610595703125 | 13.92351711716925 | 13.649580923442109 | 13.819610595703125 | 1333700 |
| 75 | 2024-07-30 | 13.592904090881348 | 13.800717120425505 | 13.592904090881348 | 13.800717120425505 | 2180600 |
| 76 | 2024-07-31 | 13.62124252319336 | 13.772379604590268 | 13.62124252319336 | 13.677918478293169 | 3031100 |
| 77 | 2024-08-01 | 13.819610595703125 | 13.94240970335296 | 13.67791890186958 | 13.67791890186958 | 3580500 |
| 78 | 2024-08-02 | 13.50180721282959 | 13.829239701157755 | 13.405502945516531 | 13.742566962686675 | 4906800 |
| 79 | 2024-08-05 | 13.549959182739258 | 13.549959182739258 | 13.232156368701602 | 13.405503692149637 | 3078100 |
| 80 | 2024-08-06 | 13.52106761932373 | 13.655893410914805 | 13.463284874805966 | 13.578850363841497 | 2233100 |
| 81 | 2024-08-07 | 13.453655242919922 | 13.684784385173703 | 13.415133719210958 | 13.530698290337849 | 1711900 |
| 82 | 2024-08-08 | 13.386241912841797 | 13.549958618519874 | 13.318829475830437 | 13.4921767920603 | 3084200 |
| 83 | 2024-08-09 | 13.386241912841797 | 13.578850450175233 | 12.923983627462922 | 13.521067705290088 | 6835200 |
| 84 | 2024-08-12 | 13.655893325805664 | 13.665523017810637 | 13.376612052299121 | 13.472915401327773 | 2649700 |
| 85 | 2024-08-13 | 13.704044342041016 | 13.80997921838694 | 13.64626251714828 | 13.675153429594648 | 2168700 |
| 86 | 2024-08-14 | 13.877391815185547 | 13.896653035991138 | 13.675153588854627 | 13.704044501637457 | 1770700 |
| 87 | 2024-08-15 | 13.627001762390137 | 13.887022738572599 | 13.627001762390137 | 13.83887060389893 | 2012700 |
| 88 | 2024-08-16 | 13.723306655883789 | 13.800349707495402 | 13.665523907962267 | 13.732937266941645 | 1959100 |
| 89 | 2024-08-19 | 14.108521461486816 | 14.147042986057253 | 13.675154080463015 | 13.704044994284445 | 3357100 |
| 90 | 2024-08-20 | 14.204825401306152 | 14.339651193375484 | 14.108521132910122 | 14.18556418025672 | 3200700 |
| 91 | 2024-08-21 | 14.291499137878418 | 14.484106757305572 | 14.204825479529806 | 14.214456090107557 | 2505600 |
| 92 | 2024-08-22 | 14.195194244384766 | 14.387801855337473 | 14.127781810157702 | 14.378172163608989 | 2720400 |
| 93 | 2024-08-23 | 14.570780754089355 | 14.705606550032746 | 14.195195198663509 | 14.195195198663509 | 2304900 |
| 94 | 2024-08-26 | 14.792278289794922 | 14.830799811965266 | 14.42632336996389 | 14.590040068794234 | 3629800 |
| 95 | 2024-08-27 | 14.878952980041504 | 14.965626640564707 | 14.763388405485768 | 14.830800844370215 | 2456800 |
| 96 | 2024-08-28 | 15.110081672668457 | 15.167864417413472 | 14.8693219200111 | 14.87895253053953 | 2518300 |
| 97 | 2024-08-29 | 15.158233642578125 | 15.21601638669681 | 14.927104502954514 | 15.0619302936144 | 5211200 |
| 98 | 2024-08-30 | 15.745688438415527 | 15.870882703548773 | 15.119712520621373 | 15.216016790566808 | 18737600 |
| 99 | 2024-09-02 | 15.630123138427734 | 15.813101069878643 | 15.427885822232936 | 15.697535577159336 | 3764400 |
| 100 | 2024-09-03 | 15.774578094482422 | 15.86125175188489 | 15.456775296290411 | 15.572340785110747 | 5831000 |
| 101 | 2024-09-04 | 15.350841522216797 | 15.793839506639458 | 15.293059695532644 | 15.78420889605024 | 6891200 |
| 102 | 2024-09-05 | 15.264168739318848 | 15.293059652579778 | 15.090821422902112 | 15.293059652579778 | 4285200 |
| 103 | 2024-09-06 | 15.264168739318848 | 15.427885445173414 | 15.129342946725211 | 15.312319955278541 | 3634600 |
| 104 | 2024-09-09 | 15.167864799499512 | 15.293059984246135 | 15.00414809009436 | 15.264169070358635 | 3070900 |
| 105 | 2024-09-10 | 14.946366310119629 | 15.187126069611823 | 14.946366310119629 | 15.119712712424603 | 3697500 |
| 106 | 2024-09-11 | 14.561149597167969 | 14.984887272283029 | 14.532258684272803 | 14.975256661842785 | 3628000 |
| 107 | 2024-09-12 | 14.46484661102295 | 14.599671486867393 | 14.416694476038968 | 14.561149962565326 | 1940800 |
| 108 | 2024-09-13 | 14.455215454101562 | 14.63819245801558 | 14.455215454101562 | 14.541889110112352 | 2675800 |
| 109 | 2024-09-16 | 14.647823333740234 | 14.686344857284613 | 14.464846326510823 | 14.493737239562716 | 2306400 |
| 110 | 2024-09-17 | 14.49373722076416 | 14.705606059196235 | 14.49373722076416 | 14.647823314741828 | 1494800 |
| 111 | 2024-09-18 | 14.320389747619629 | 14.609301629848735 | 14.272237614177186 | 14.45521553757336 | 3234700 |
| 112 | 2024-09-19 | 14.195194244384766 | 14.445584597836053 | 14.195194244384766 | 14.378172163608989 | 4254500 |
| 113 | 2024-09-20 | 13.964065551757812 | 14.320389872867462 | 13.82923976062488 | 14.19519469219236 | 6528000 |
| 114 | 2024-09-23 | 13.858131408691406 | 14.041108412842055 | 13.771457752568528 | 14.012217500276279 | 3725100 |
| 115 | 2024-09-24 | 13.915913581848145 | 14.03147815342697 | 13.800349010269317 | 13.964065716279048 | 3877600 |
| 116 | 2024-09-25 | 14.02184772491455 | 14.050738636685638 | 13.896652549339137 | 13.96406498294685 | 3423400 |
| 117 | 2024-09-26 | 14.118151664733887 | 14.28186836903917 | 14.050739228287794 | 14.108521054262855 | 3817200 |
| 118 | 2024-09-27 | 14.195194244384766 | 14.36854155345497 | 13.964065111241517 | 13.964065111241517 | 2825200 |
| 119 | 2024-09-30 | 14.012218475341797 | 14.320390679956263 | 13.983327560765595 | 14.22408732522705 | 4540100 |
| 120 | 2024-10-01 | 13.935174942016602 | 14.147042866145387 | 13.867761585770548 | 14.012217990504448 | 2916600 |
| 121 | 2024-10-02 | 13.935174942016602 | 14.11815195256884 | 13.915913720681848 | 14.031478293413619 | 2718600 |
| 122 | 2024-10-03 | 13.867761611938477 | 13.95443527125725 | 13.76182764967419 | 13.915913746940637 | 3258200 |
| 123 | 2024-10-04 | 13.877391815185547 | 13.954434861556797 | 13.732936332845844 | 13.91591333837117 | 2989600 |
| 124 | 2024-10-07 | 13.732935905456543 | 13.964065037377212 | 13.704044075147314 | 13.964065037377212 | 5598700 |
| 125 | 2024-10-08 | 13.790718078613281 | 13.867761124538731 | 13.761827165997625 | 13.781088386691764 | 2266200 |
| 126 | 2024-10-09 | 13.49217700958252 | 13.790718594096433 | 13.49217700958252 | 13.790718594096433 | 3713600 |
| 127 | 2024-10-10 | 13.540328979492188 | 13.636632330110988 | 13.492176844969999 | 13.549958671656164 | 1912300 |
| 128 | 2024-10-11 | 13.684783935546875 | 13.713674847772966 | 13.521067235556458 | 13.588479670225851 | 2367700 |
| 129 | 2024-10-14 | 13.867761611938477 | 13.973696492628347 | 13.70404490398648 | 13.70404490398648 | 4506000 |
| 130 | 2024-10-15 | 13.819610595703125 | 13.935175170328286 | 13.752197238352581 | 13.867761812977744 | 3673300 |
| 131 | 2024-10-16 | 13.76182746887207 | 13.973696309042706 | 13.732936555620574 | 13.858131737611153 | 5226500 |
| 132 | 2024-10-17 | 13.867761611938477 | 13.896653443995124 | 13.521067893088969 | 13.742567346728677 | 5147800 |
| 133 | 2024-10-18 | 13.896653175354004 | 14.031478048643006 | 13.877391954355252 | 13.896653175354004 | 2618100 |
| 134 | 2024-10-21 | 13.76182746887207 | 13.98332691960173 | 13.713675334502529 | 13.89665326142167 | 2645300 |
| 135 | 2024-10-22 | 13.771458625793457 | 13.915914116207565 | 13.675154353233644 | 13.75219740391125 | 3843900 |
| 136 | 2024-10-23 | 13.84850025177002 | 13.944803595996762 | 13.752195989117762 | 13.77145720901842 | 2622100 |
| 137 | 2024-10-24 | 13.809979438781738 | 13.915913398392727 | 13.790718217893069 | 13.848500962133512 | 2680800 |
| 138 | 2024-10-25 | 13.954435348510742 | 14.060370229787083 | 13.800349250391253 | 13.858131996398857 | 3639800 |
| 139 | 2024-10-28 | 13.973695755004883 | 14.262607631341599 | 13.954434534650519 | 14.050738799571269 | 4214200 |
| 140 | 2024-10-29 | 13.944805145263672 | 14.243347657913311 | 13.944805145263672 | 14.012218503980078 | 2376200 |
| 141 | 2024-10-30 | 13.915913581848145 | 14.118151811717484 | 13.915913581848145 | 13.944804495136458 | 2661100 |
| 142 | 2024-10-31 | 13.867761611938477 | 14.079630454892634 | 13.867761611938477 | 13.9640658819428 | 4014600 |
| 143 | 2024-11-01 | 14.00258731842041 | 14.224086770670638 | 13.867761524945246 | 13.964065794345446 | 7857900 |
| 144 | 2024-11-04 | 14.522628784179688 | 14.522628784179688 | 14.079630784941289 | 14.1085216992496 | 5056300 |
| 145 | 2024-11-05 | 14.262422561645508 | 14.516759540372645 | 14.145036479056442 | 14.379808644234574 | 3913100 |
| 146 | 2024-11-06 | 14.145035743713379 | 14.46784768727704 | 13.968956162532617 | 14.223293128037806 | 4006800 |
| 147 | 2024-11-07 | 13.880916595458984 | 14.174382257851903 | 13.832006429144851 | 14.09612487226734 | 3678500 |
| 148 | 2024-11-08 | 13.802659034729004 | 14.20372929688763 | 13.79287756133127 | 13.92982751791565 | 5695300 |
| 149 | 2024-11-11 | 13.959175109863281 | 14.135253763449013 | 13.783095523375914 | 13.861352910058825 | 3507600 |
| 150 | 2024-11-12 | 13.802659034729004 | 14.027649715105873 | 13.79287756133127 | 13.988521022810106 | 2887600 |
| 151 | 2024-11-13 | 13.89069938659668 | 13.978739181043052 | 13.773313304968735 | 13.812441998844717 | 3662600 |
| 152 | 2024-11-14 | 13.77331256866455 | 13.959174554315751 | 13.77331256866455 | 13.890698644017183 | 2489700 |
| 153 | 2024-11-18 | 13.792878150939941 | 13.89069941941015 | 13.783095744222424 | 13.783095744222424 | 2698000 |
| 154 | 2024-11-19 | 13.949392318725586 | 14.066778395513682 | 13.783095143383711 | 13.841787715326955 | 2514800 |
| 155 | 2024-11-21 | 13.949392318725586 | 14.056995989222605 | 13.82222383564641 | 13.851570121618032 | 2817100 |
| 156 | 2024-11-22 | 14.340679168701172 | 14.350461574942692 | 13.949392248056483 | 13.949392248056483 | 2168500 |
| 157 | 2024-11-25 | 14.54610538482666 | 14.54610538482666 | 14.31133322679797 | 14.34067951332615 | 4415400 |
| 158 | 2024-11-26 | 14.643927574157715 | 14.898263612070698 | 14.546105375259286 | 14.546105375259286 | 4149900 |
| 159 | 2024-11-27 | 14.262422561645508 | 14.692839130707073 | 14.233076274223656 | 14.653709503609061 | 3866700 |
| 160 | 2024-11-28 | 13.949392318725586 | 14.311332955380955 | 13.949392318725586 | 14.262421856827178 | 3073300 |
| 161 | 2024-11-29 | 14.21351146697998 | 14.21351146697998 | 13.900481913270273 | 13.94939301426283 | 5009000 |
| 162 | 2024-12-02 | 13.988521575927734 | 14.213511332299271 | 13.939610475398638 | 14.096125250770429 | 5235100 |
| 163 | 2024-12-03 | 14.62436294555664 | 14.88848232617063 | 14.01786773028578 | 14.047214017164563 | 10825100 |
| 164 | 2024-12-04 | 14.526541709899902 | 14.643927790571821 | 14.448284322785291 | 14.565670403457208 | 6377000 |
| 165 | 2024-12-05 | 14.810224533081055 | 14.82978841282986 | 14.546105159710086 | 14.546105159710086 | 3538300 |
| 166 | 2024-12-06 | 14.947175025939941 | 15.162383308302502 | 14.741749150253325 | 14.75153155692927 | 5551500 |
| 167 | 2024-12-09 | 15.416720390319824 | 15.436284270904395 | 14.996086229382534 | 15.005868636125646 | 6625200 |
| 168 | 2024-12-10 | 15.641709327697754 | 15.886263886040377 | 15.465630680064157 | 15.465630680064157 | 9349200 |
| 169 | 2024-12-11 | 16.091691970825195 | 16.160166954103058 | 15.328681016150393 | 15.455849508596193 | 6468500 |
| 170 | 2024-12-12 | 15.406937599182129 | 16.032996688695025 | 15.279769113399414 | 16.032996688695025 | 4349700 |
| 171 | 2024-12-13 | 15.31889820098877 | 15.612363873206132 | 15.162383424579952 | 15.406937995944144 | 6036500 |
| 172 | 2024-12-16 | 15.093908309936523 | 15.436284147084246 | 15.025432396185662 | 15.318898065813457 | 2877500 |
| 173 | 2024-12-17 | 15.553669929504395 | 15.651492128467972 | 15.074343206966455 | 15.11347189997156 | 11358200 |
| 174 | 2024-12-18 | 15.152600288391113 | 15.592798309075437 | 15.0352142117354 | 15.553669616856867 | 5130300 |
| 175 | 2024-12-19 | 15.387372970581055 | 15.436284070760792 | 15.181948029049115 | 15.211294315996302 | 3181600 |
| 176 | 2024-12-20 | 14.800442695617676 | 15.348244410261813 | 14.57545200599831 | 15.348244410261813 | 10486000 |
| 177 | 2024-12-23 | 14.62436294555664 | 14.947174899928202 | 14.418937071601862 | 14.800442532632633 | 8454100 |
| 178 | 2024-12-26 | 14.145035743713379 | 14.65370874182215 | 14.12547093118147 | 14.46784768727704 | 5749100 |
| 179 | 2024-12-27 | 14.233076095581055 | 14.340679770045059 | 14.086342794510163 | 14.252639975982852 | 4556200 |
| 180 | 2024-12-30 | 13.939610481262207 | 14.330897419856276 | 13.861353093543395 | 14.330897419856276 | 7225400 |
| 181 | 2025-01-02 | 14.105907440185547 | 14.193947233201529 | 13.773313081192564 | 14.008085240634093 | 4464900 |
| 182 | 2025-01-03 | 13.998303413391113 | 14.184164468361907 | 13.920045095985841 | 14.105907083858245 | 4566600 |
| 183 | 2025-01-06 | 14.15999984741211 | 14.15999984741211 | 13.850000381469727 | 14.0 | 4714800 |
| 184 | 2025-01-07 | 14.180000305175781 | 14.350000381469727 | 14.170000076293945 | 14.180000305175781 | 3721100 |
| 185 | 2025-01-08 | 14.09000015258789 | 14.3100004196167 | 14.039999961853027 | 14.180000305175781 | 3306000 |
| 186 | 2025-01-09 | 14.25 | 14.289999961853027 | 14.050000190734863 | 14.09000015258789 | 1895400 |
| 187 | 2025-01-10 | 14.15999984741211 | 14.279999732971191 | 14.069999694824219 | 14.15999984741211 | 2737700 |
| 188 | 2025-01-13 | 14.109999656677246 | 14.180000305175781 | 14.020000457763672 | 14.149999618530273 | 2713200 |
| 189 | 2025-01-14 | 14.180000305175781 | 14.300000190734863 | 13.989999771118164 | 14.100000381469727 | 3521900 |
| 190 | 2025-01-15 | 14.380000114440918 | 14.479999542236328 | 14.140000343322754 | 14.25 | 3624900 |
| 191 | 2025-01-16 | 14.220000267028809 | 14.470000267028809 | 14.199999809265137 | 14.359999656677246 | 2463900 |
| 192 | 2025-01-17 | 14.479999542236328 | 14.59000015258789 | 14.199999809265137 | 14.300000190734863 | 2883800 |
| 193 | 2025-01-20 | 14.4399995803833 | 14.619999885559082 | 14.40999984741211 | 14.449999809265137 | 2221300 |
| 194 | 2025-01-21 | 14.539999961853027 | 14.59000015258789 | 14.350000381469727 | 14.4399995803833 | 3218100 |
| 195 | 2025-01-22 | 14.449999809265137 | 14.770000457763672 | 14.40999984741211 | 14.569999694824219 | 3220100 |
| 196 | 2025-01-23 | 14.449999809265137 | 14.850000381469727 | 14.369999885559082 | 14.5 | 4357900 |
| 197 | 2025-01-24 | 14.760000228881836 | 14.819999694824219 | 14.420000076293945 | 14.449999809265137 | 4544400 |
| 198 | 2025-01-27 | 14.899999618530273 | 15.029999732971191 | 14.699999809265137 | 14.75 | 3033700 |
| 199 | 2025-01-28 | 14.859999656677246 | 15.039999961853027 | 14.779999732971191 | 14.880000114440918 | 2659300 |
| 200 | 2025-01-29 | 14.550000190734863 | 14.979999542236328 | 14.550000190734863 | 14.899999618530273 | 2268800 |
| 201 | 2025-01-30 | 14.649999618530273 | 14.760000228881836 | 14.529999732971191 | 14.640000343322754 | 4615200 |
| 202 | 2025-01-31 | 14.680000305175781 | 14.90999984741211 | 14.619999885559082 | 14.670000076293945 | 3583200 |
| 203 | 2025-02-03 | 14.930000305175781 | 15.0 | 14.600000381469727 | 14.699999809265137 | 3397200 |
| 204 | 2025-02-04 | 14.600000381469727 | 14.9399995803833 | 14.5600004196167 | 14.930000305175781 | 2749100 |
| 205 | 2025-02-05 | 14.829999923706055 | 14.890000343322754 | 14.579999923706055 | 14.579999923706055 | 3433500 |
| 206 | 2025-02-06 | 14.569999694824219 | 14.949999809265137 | 14.529999732971191 | 14.829999923706055 | 2732600 |
| 207 | 2025-02-07 | 14.350000381469727 | 14.680000305175781 | 14.350000381469727 | 14.619999885559082 | 3225900 |
| 208 | 2025-02-10 | 14.520000457763672 | 14.670000076293945 | 14.460000038146973 | 14.470000267028809 | 1780400 |
| 209 | 2025-02-11 | 14.420000076293945 | 14.649999618530273 | 14.420000076293945 | 14.5600004196167 | 1906200 |
| 210 | 2025-02-12 | 14.390000343322754 | 14.600000381469727 | 14.199999809265137 | 14.40999984741211 | 5273900 |
| 211 | 2025-02-13 | 14.739999771118164 | 14.800000190734863 | 14.34000015258789 | 14.40999984741211 | 4770400 |
| 212 | 2025-02-14 | 14.670000076293945 | 15.300000190734863 | 14.350000381469727 | 14.899999618530273 | 8599400 |
| 213 | 2025-02-17 | 14.899999618530273 | 14.970000267028809 | 14.670000076293945 | 14.729999542236328 | 5290000 |
| 214 | 2025-02-18 | 15.119999885559082 | 15.420000076293945 | 14.84000015258789 | 14.949999809265137 | 5069600 |
| 215 | 2025-02-19 | 15.279999732971191 | 15.470000267028809 | 15.010000228881836 | 15.0600004196167 | 4149900 |
| 216 | 2025-02-20 | 15.430000305175781 | 15.520000457763672 | 15.069999694824219 | 15.369999885559082 | 3126800 |
| 217 | 2025-02-21 | 15.640000343322754 | 15.720000267028809 | 15.210000038146973 | 15.399999618530273 | 6460300 |
| 218 | 2025-02-24 | 15.529999732971191 | 15.800000190734863 | 15.4399995803833 | 15.600000381469727 | 2943100 |
| 219 | 2025-02-25 | 15.460000038146973 | 15.680000305175781 | 15.420000076293945 | 15.5600004196167 | 2561900 |
| 220 | 2025-02-26 | 15.15999984741211 | 15.539999961853027 | 15.15999984741211 | 15.5 | 2647200 |
| 221 | 2025-02-27 | 15.25 | 15.460000038146973 | 15.100000381469727 | 15.199999809265137 | 5345200 |
| 222 | 2025-02-28 | 15.199999809265137 | 15.25 | 14.979999542236328 | 15.239999771118164 | 6210700 |
| 223 | 2025-03-05 | 15.829999923706055 | 15.850000381469727 | 15.119999885559082 | 15.199999809265137 | 4106600 |
| 224 | 2025-03-06 | 15.949999809265137 | 16.149999618530273 | 15.699999809265137 | 15.829999923706055 | 10028800 |
| 225 | 2025-03-07 | 15.989999771118164 | 16.1299991607666 | 15.680000305175781 | 15.899999618530273 | 3805000 |
| 226 | 2025-03-10 | 15.34000015258789 | 15.6899995803833 | 15.09000015258789 | 15.489999771118164 | 7159200 |
| 227 | 2025-03-11 | 15.1899995803833 | 15.420000076293945 | 15.069999694824219 | 15.359999656677246 | 4451900 |
| 228 | 2025-03-12 | 15.130000114440918 | 15.260000228881836 | 14.960000038146973 | 15.260000228881836 | 3162500 |
| 229 | 2025-03-13 | 15.279999732971191 | 15.34000015258789 | 15.010000228881836 | 15.109999656677246 | 2041400 |
| 230 | 2025-03-14 | 15.850000381469727 | 15.890000343322754 | 15.319999694824219 | 15.319999694824219 | 3331300 |
| 231 | 2025-03-17 | 16.020000457763672 | 16.020000457763672 | 15.720000267028809 | 15.850000381469727 | 1833800 |
| 232 | 2025-03-18 | 15.680000305175781 | 15.989999771118164 | 15.600000381469727 | 15.949999809265137 | 4119200 |
| 233 | 2025-03-19 | 15.619999885559082 | 15.90999984741211 | 15.5 | 15.739999771118164 | 4823600 |
| 234 | 2025-03-20 | 15.229999542236328 | 15.390000343322754 | 14.90999984741211 | 15.100000381469727 | 19106300 |
| 235 | 2025-03-21 | 15.100000381469727 | 15.270000457763672 | 14.930000305175781 | 15.199999809265137 | 18338000 |
| 236 | 2025-03-24 | 14.989999771118164 | 15.229999542236328 | 14.920000076293945 | 15.119999885559082 | 5065200 |
| 237 | 2025-03-25 | 14.789999961853027 | 15.020000457763672 | 14.75 | 14.979999542236328 | 9217300 |
| 238 | 2025-03-26 | 15.119999885559082 | 15.15999984741211 | 14.789999961853027 | 14.800000190734863 | 5150200 |
| 239 | 2025-03-27 | 15.180000305175781 | 15.279999732971191 | 15.079999923706055 | 15.149999618530273 | 3800600 |
| 240 | 2025-03-28 | 15.199999809265137 | 15.300000190734863 | 15.079999923706055 | 15.119999885559082 | 3675600 |
| 241 | 2025-03-31 | 14.90999984741211 | 15.25 | 14.90999984741211 | 15.149999618530273 | 5018000 |
| 242 | 2025-04-01 | 15.029999732971191 | 15.180000305175781 | 14.8100004196167 | 14.970000267028809 | 5735300 |
| 243 | 2025-04-02 | 15.229999542236328 | 15.510000228881836 | 15.170000076293945 | 15.40999984741211 | 5588700 |
| 244 | 2025-04-03 | 15.15999984741211 | 15.680000305175781 | 15.100000381469727 | 15.199999809265137 | 6087300 |
| 245 | 2025-04-04 | 15.119999885559082 | 15.300000190734863 | 14.960000038146973 | 15.050000190734863 | 4945400 |
| 246 | 2025-04-07 | 14.75 | 15.119999885559082 | 14.699999809265137 | 14.930000305175781 | 5520400 |
| 247 | 2025-04-08 | 15.130000114440918 | 15.279999732971191 | 14.789999961853027 | 14.859999656677246 | 5430500 |
| 248 | 2025-04-09 | 15.520000457763672 | 15.680000305175781 | 15.050000190734863 | 15.100000381469727 | 5149100 |
| 249 | 2025-04-10 | 15.15999984741211 | 15.460000038146973 | 15.020000457763672 | 15.430000305175781 | 2427400 |
| 250 | 2025-04-11 | 15.279999732971191 | 15.300000190734863 | 15.010000228881836 | 15.1899995803833 | 2017800 |