ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.360000133514404 | 4.590000152587891 | 4.289999961853027 | 4.590000152587891 | 1316200 |
| 3 | 2024-04-17 | 4.199999809265137 | 4.449999809265137 | 4.190000057220459 | 4.369999885559082 | 474600 |
| 4 | 2024-04-18 | 4.210000038146973 | 4.320000171661377 | 4.119999885559082 | 4.210000038146973 | 590800 |
| 5 | 2024-04-19 | 4.239999771118164 | 4.480000019073486 | 4.190000057220459 | 4.210000038146973 | 459900 |
| 6 | 2024-04-22 | 4.309999942779541 | 4.519999980926514 | 4.199999809265137 | 4.239999771118164 | 459100 |
| 7 | 2024-04-23 | 4.360000133514404 | 4.449999809265137 | 4.179999828338623 | 4.289999961853027 | 250800 |
| 8 | 2024-04-24 | 4.309999942779541 | 4.400000095367432 | 4.239999771118164 | 4.340000152587891 | 439100 |
| 9 | 2024-04-25 | 4.369999885559082 | 4.369999885559082 | 4.190000057220459 | 4.230000019073486 | 316000 |
| 10 | 2024-04-26 | 4.599999904632568 | 4.599999904632568 | 4.369999885559082 | 4.369999885559082 | 364800 |
| 11 | 2024-04-29 | 4.710000038146973 | 4.860000133514404 | 4.519999980926514 | 4.599999904632568 | 726800 |
| 12 | 2024-04-30 | 4.699999809265137 | 4.809999942779541 | 4.570000171661377 | 4.610000133514404 | 705800 |
| 13 | 2024-05-02 | 4.699999809265137 | 4.820000171661377 | 4.650000095367432 | 4.820000171661377 | 476700 |
| 14 | 2024-05-03 | 4.690000057220459 | 4.840000152587891 | 4.670000076293945 | 4.789999961853027 | 781900 |
| 15 | 2024-05-06 | 4.289999961853027 | 4.710000038146973 | 4.289999961853027 | 4.650000095367432 | 555700 |
| 16 | 2024-05-07 | 4.369999885559082 | 4.5 | 4.25 | 4.349999904632568 | 365400 |
| 17 | 2024-05-08 | 4.300000190734863 | 4.440000057220459 | 4.25 | 4.369999885559082 | 330500 |
| 18 | 2024-05-09 | 4.059999942779541 | 4.300000190734863 | 4.050000190734863 | 4.300000190734863 | 696100 |
| 19 | 2024-05-10 | 3.7799999713897705 | 4.199999809265137 | 3.7799999713897705 | 4.070000171661377 | 1037900 |
| 20 | 2024-05-13 | 3.7100000381469727 | 3.890000104904175 | 3.6600000858306885 | 3.8299999237060547 | 894400 |
| 21 | 2024-05-14 | 3.569999933242798 | 3.75 | 3.549999952316284 | 3.569999933242798 | 756100 |
| 22 | 2024-05-15 | 3.490000009536743 | 3.640000104904175 | 3.309999942779541 | 3.549999952316284 | 1153900 |
| 23 | 2024-05-16 | 3.4000000953674316 | 3.4800000190734863 | 3.2699999809265137 | 3.430000066757202 | 1565700 |
| 24 | 2024-05-17 | 3.319999933242798 | 3.430000066757202 | 3.2699999809265137 | 3.430000066757202 | 808700 |
| 25 | 2024-05-20 | 3.680000066757202 | 3.680000066757202 | 3.3299999237060547 | 3.3499999046325684 | 1783200 |
| 26 | 2024-05-21 | 3.759999990463257 | 3.799999952316284 | 3.5299999713897705 | 3.7100000381469727 | 676300 |
| 27 | 2024-05-22 | 3.359999895095825 | 3.799999952316284 | 3.359999895095825 | 3.700000047683716 | 1054300 |
| 28 | 2024-05-23 | 3.819999933242798 | 3.9000000953674316 | 3.319999933242798 | 3.380000114440918 | 1350400 |
| 29 | 2024-05-24 | 4.269999980926514 | 4.360000133514404 | 3.630000114440918 | 3.75 | 1725700 |
| 30 | 2024-05-27 | 4.300000190734863 | 4.429999828338623 | 4.130000114440918 | 4.260000228881836 | 1172900 |
| 31 | 2024-05-28 | 3.8499999046325684 | 4.420000076293945 | 3.75 | 4.369999885559082 | 1465500 |
| 32 | 2024-05-29 | 3.549999952316284 | 4.03000020980835 | 3.509999990463257 | 3.859999895095825 | 1362600 |
| 33 | 2024-05-31 | 3.4200000762939453 | 3.6500000953674316 | 3.3499999046325684 | 3.6500000953674316 | 3872800 |
| 34 | 2024-06-03 | 3.809999942779541 | 3.930000066757202 | 3.5799999237060547 | 3.5999999046325684 | 1585500 |
| 35 | 2024-06-04 | 3.7799999713897705 | 4.179999828338623 | 3.6500000953674316 | 3.8499999046325684 | 1637500 |
| 36 | 2024-06-05 | 3.7699999809265137 | 3.9200000762939453 | 3.75 | 3.799999952316284 | 570700 |
| 37 | 2024-06-06 | 3.9800000190734863 | 4.03000020980835 | 3.75 | 3.799999952316284 | 937800 |
| 38 | 2024-06-07 | 3.9000000953674316 | 4.179999828338623 | 3.8499999046325684 | 4.050000190734863 | 1362100 |
| 39 | 2024-06-10 | 4.079999923706055 | 4.289999961853027 | 3.890000104904175 | 4.150000095367432 | 4408400 |
| 40 | 2024-06-11 | 4.659999847412109 | 4.809999942779541 | 3.9700000286102295 | 4.110000133514404 | 3586500 |
| 41 | 2024-06-12 | 4.760000228881836 | 4.920000076293945 | 4.400000095367432 | 4.619999885559082 | 3623800 |
| 42 | 2024-06-13 | 4.699999809265137 | 4.929999828338623 | 4.269999980926514 | 4.739999771118164 | 3829200 |
| 43 | 2024-06-14 | 4.21999979019165 | 5.289999961853027 | 4.170000076293945 | 4.929999828338623 | 7979500 |
| 44 | 2024-06-17 | 3.690000057220459 | 4.21999979019165 | 3.619999885559082 | 4.079999923706055 | 7079900 |
| 45 | 2024-06-18 | 3.1500000953674316 | 3.740000009536743 | 3.1500000953674316 | 3.690000057220459 | 4879300 |
| 46 | 2024-06-19 | 3.0199999809265137 | 3.2699999809265137 | 2.9200000762939453 | 3.140000104904175 | 5535900 |
| 47 | 2024-06-20 | 3.049999952316284 | 3.140000104904175 | 2.9600000381469727 | 3.109999895095825 | 2742900 |
| 48 | 2024-06-21 | 2.9800000190734863 | 3.109999895095825 | 2.940000057220459 | 3.0299999713897705 | 1552200 |
| 49 | 2024-06-24 | 3.049999952316284 | 3.0999999046325684 | 2.9700000286102295 | 2.9800000190734863 | 1458900 |
| 50 | 2024-06-25 | 2.9200000762939453 | 3.069999933242798 | 2.9200000762939453 | 3.009999990463257 | 1471400 |
| 51 | 2024-06-26 | 2.680000066757202 | 2.9200000762939453 | 2.680000066757202 | 2.9000000953674316 | 3080400 |
| 52 | 2024-06-27 | 2.8399999141693115 | 2.859999895095825 | 2.5999999046325684 | 2.6700000762939453 | 2148300 |
| 53 | 2024-06-28 | 2.7699999809265137 | 2.890000104904175 | 2.75 | 2.869999885559082 | 843100 |
| 54 | 2024-07-01 | 2.9100000858306885 | 2.990000009536743 | 2.700000047683716 | 2.7300000190734863 | 1840700 |
| 55 | 2024-07-02 | 2.8299999237060547 | 2.890000104904175 | 2.7899999618530273 | 2.869999885559082 | 1161500 |
| 56 | 2024-07-03 | 2.9200000762939453 | 2.940000057220459 | 2.8499999046325684 | 2.859999895095825 | 1265000 |
| 57 | 2024-07-04 | 2.940000057220459 | 3.0199999809265137 | 2.940000057220459 | 3.0 | 1451900 |
| 58 | 2024-07-05 | 3.180000066757202 | 3.200000047683716 | 2.890000104904175 | 2.990000009536743 | 1607200 |
| 59 | 2024-07-08 | 3.369999885559082 | 3.5 | 3.1500000953674316 | 3.200000047683716 | 1618800 |
| 60 | 2024-07-09 | 3.5 | 3.5299999713897705 | 3.299999952316284 | 3.359999895095825 | 1212900 |
| 61 | 2024-07-10 | 3.450000047683716 | 3.690000057220459 | 3.450000047683716 | 3.5199999809265137 | 1644900 |
| 62 | 2024-07-11 | 3.309999942779541 | 3.559999942779541 | 3.309999942779541 | 3.4800000190734863 | 1694100 |
| 63 | 2024-07-12 | 3.6500000953674316 | 3.700000047683716 | 3.2699999809265137 | 3.319999933242798 | 1974100 |
| 64 | 2024-07-15 | 3.6500000953674316 | 3.700000047683716 | 3.5299999713897705 | 3.6500000953674316 | 954200 |
| 65 | 2024-07-16 | 3.8499999046325684 | 4.050000190734863 | 3.640000104904175 | 3.640000104904175 | 2112800 |
| 66 | 2024-07-17 | 3.700000047683716 | 3.950000047683716 | 3.700000047683716 | 3.8499999046325684 | 1385600 |
| 67 | 2024-07-18 | 3.490000009536743 | 3.740000009536743 | 3.4600000381469727 | 3.7100000381469727 | 1086700 |
| 68 | 2024-07-19 | 3.509999990463257 | 3.630000114440918 | 3.4100000858306885 | 3.5 | 1461400 |
| 69 | 2024-07-22 | 3.440000057220459 | 3.7799999713897705 | 3.4200000762939453 | 3.5 | 1254200 |
| 70 | 2024-07-23 | 3.3399999141693115 | 3.5299999713897705 | 3.299999952316284 | 3.5299999713897705 | 772400 |
| 71 | 2024-07-24 | 3.130000114440918 | 3.380000114440918 | 3.0899999141693115 | 3.369999885559082 | 1422600 |
| 72 | 2024-07-25 | 2.9800000190734863 | 3.240000009536743 | 2.9600000381469727 | 3.130000114440918 | 1095900 |
| 73 | 2024-07-26 | 2.9200000762939453 | 2.990000009536743 | 2.859999895095825 | 2.9600000381469727 | 1437600 |
| 74 | 2024-07-29 | 2.75 | 2.950000047683716 | 2.740000009536743 | 2.950000047683716 | 1645500 |
| 75 | 2024-07-30 | 2.740000009536743 | 2.8399999141693115 | 2.740000009536743 | 2.740000009536743 | 1173800 |
| 76 | 2024-07-31 | 2.75 | 2.8499999046325684 | 2.75 | 2.7799999713897705 | 1334900 |
| 77 | 2024-08-01 | 2.6700000762939453 | 2.7899999618530273 | 2.6600000858306885 | 2.740000009536743 | 1658400 |
| 78 | 2024-08-02 | 2.700000047683716 | 2.740000009536743 | 2.569999933242798 | 2.6600000858306885 | 1257000 |
| 79 | 2024-08-05 | 2.609999895095825 | 2.680000066757202 | 2.509999990463257 | 2.559999942779541 | 1407500 |
| 80 | 2024-08-06 | 2.609999895095825 | 2.700000047683716 | 2.559999942779541 | 2.6500000953674316 | 719400 |
| 81 | 2024-08-07 | 2.6700000762939453 | 2.7200000286102295 | 2.630000114440918 | 2.640000104904175 | 861100 |
| 82 | 2024-08-08 | 2.880000114440918 | 2.9000000953674316 | 2.6700000762939453 | 2.6700000762939453 | 1336700 |
| 83 | 2024-08-09 | 2.9800000190734863 | 3.0299999713897705 | 2.809999942779541 | 2.9100000858306885 | 1161500 |
| 84 | 2024-08-12 | 2.869999885559082 | 3.049999952316284 | 2.869999885559082 | 3.0199999809265137 | 701300 |
| 85 | 2024-08-13 | 2.869999885559082 | 2.940000057220459 | 2.7200000286102295 | 2.859999895095825 | 1348100 |
| 86 | 2024-08-14 | 2.799999952316284 | 2.9200000762939453 | 2.759999990463257 | 2.880000114440918 | 1008200 |
| 87 | 2024-08-15 | 2.9700000286102295 | 3.1700000762939453 | 2.880000114440918 | 2.950000047683716 | 2795400 |
| 88 | 2024-08-16 | 3.2200000286102295 | 3.2799999713897705 | 2.9800000190734863 | 3.0199999809265137 | 1344500 |
| 89 | 2024-08-19 | 3.4000000953674316 | 3.450000047683716 | 3.25 | 3.309999942779541 | 1506200 |
| 90 | 2024-08-20 | 3.359999895095825 | 3.5399999618530273 | 3.299999952316284 | 3.440000057220459 | 1007400 |
| 91 | 2024-08-21 | 3.390000104904175 | 3.4800000190734863 | 3.369999885559082 | 3.369999885559082 | 764100 |
| 92 | 2024-08-22 | 3.3299999237060547 | 3.450000047683716 | 3.25 | 3.4100000858306885 | 690500 |
| 93 | 2024-08-23 | 3.299999952316284 | 3.450000047683716 | 3.2799999713897705 | 3.2799999713897705 | 1029900 |
| 94 | 2024-08-26 | 3.299999952316284 | 3.380000114440918 | 3.25 | 3.3399999141693115 | 868300 |
| 95 | 2024-08-27 | 3.3299999237060547 | 3.4000000953674316 | 3.2899999618530273 | 3.3299999237060547 | 690300 |
| 96 | 2024-08-28 | 3.359999895095825 | 3.4000000953674316 | 3.2799999713897705 | 3.3499999046325684 | 800000 |
| 97 | 2024-08-29 | 3.2699999809265137 | 3.3499999046325684 | 3.200000047683716 | 3.3299999237060547 | 823400 |
| 98 | 2024-08-30 | 2.990000009536743 | 3.2699999809265137 | 2.990000009536743 | 3.2699999809265137 | 1552300 |
| 99 | 2024-09-02 | 3.0999999046325684 | 3.1500000953674316 | 2.9600000381469727 | 3.0199999809265137 | 936700 |
| 100 | 2024-09-03 | 3.109999895095825 | 3.2200000286102295 | 3.0299999713897705 | 3.140000104904175 | 911200 |
| 101 | 2024-09-04 | 3.140000104904175 | 3.2100000381469727 | 3.109999895095825 | 3.130000114440918 | 570100 |
| 102 | 2024-09-05 | 3.180000066757202 | 3.309999942779541 | 3.130000114440918 | 3.130000114440918 | 890400 |
| 103 | 2024-09-06 | 3.069999933242798 | 3.25 | 3.069999933242798 | 3.1700000762939453 | 664300 |
| 104 | 2024-09-09 | 3.0199999809265137 | 3.109999895095825 | 2.9000000953674316 | 3.109999895095825 | 925300 |
| 105 | 2024-09-10 | 3.0299999713897705 | 3.059999942779541 | 2.9600000381469727 | 3.059999942779541 | 636200 |
| 106 | 2024-09-11 | 3.009999990463257 | 3.049999952316284 | 2.930000066757202 | 3.049999952316284 | 475800 |
| 107 | 2024-09-12 | 3.0 | 3.049999952316284 | 2.950000047683716 | 3.0299999713897705 | 482100 |
| 108 | 2024-09-13 | 3.009999990463257 | 3.130000114440918 | 3.009999990463257 | 3.009999990463257 | 697000 |
| 109 | 2024-09-16 | 3.2100000381469727 | 3.2899999618530273 | 3.0 | 3.0 | 2156200 |
| 110 | 2024-09-17 | 3.0999999046325684 | 3.25 | 3.0999999046325684 | 3.25 | 530700 |
| 111 | 2024-09-18 | 3.059999942779541 | 3.140000104904175 | 3.0399999618530273 | 3.130000114440918 | 945400 |
| 112 | 2024-09-19 | 2.9800000190734863 | 3.0899999141693115 | 2.9800000190734863 | 3.0799999237060547 | 801700 |
| 113 | 2024-09-20 | 2.75 | 2.990000009536743 | 2.75 | 2.990000009536743 | 3806100 |
| 114 | 2024-09-23 | 2.700000047683716 | 2.7799999713897705 | 2.6500000953674316 | 2.7799999713897705 | 1162400 |
| 115 | 2024-09-24 | 2.7699999809265137 | 2.819999933242798 | 2.700000047683716 | 2.700000047683716 | 776300 |
| 116 | 2024-09-25 | 2.7100000381469727 | 2.7899999618530273 | 2.700000047683716 | 2.7799999713897705 | 567600 |
| 117 | 2024-09-26 | 2.6500000953674316 | 2.799999952316284 | 2.640000104904175 | 2.799999952316284 | 1055400 |
| 118 | 2024-09-27 | 2.7200000286102295 | 2.8399999141693115 | 2.680000066757202 | 2.7200000286102295 | 1004300 |
| 119 | 2024-09-30 | 2.690000057220459 | 2.7799999713897705 | 2.690000057220459 | 2.740000009536743 | 720100 |
| 120 | 2024-10-01 | 2.7799999713897705 | 2.9000000953674316 | 2.740000009536743 | 2.7799999713897705 | 1054300 |
| 121 | 2024-10-02 | 2.9100000858306885 | 3.0 | 2.799999952316284 | 2.809999942779541 | 1110900 |
| 122 | 2024-10-03 | 2.950000047683716 | 2.9600000381469727 | 2.809999942779541 | 2.880000114440918 | 748100 |
| 123 | 2024-10-04 | 2.990000009536743 | 3.0 | 2.9100000858306885 | 2.950000047683716 | 463200 |
| 124 | 2024-10-07 | 3.009999990463257 | 3.0199999809265137 | 2.950000047683716 | 3.0 | 615600 |
| 125 | 2024-10-08 | 3.0999999046325684 | 3.119999885559082 | 3.049999952316284 | 3.049999952316284 | 638300 |
| 126 | 2024-10-09 | 3.0199999809265137 | 3.130000114440918 | 3.0 | 3.130000114440918 | 615700 |
| 127 | 2024-10-10 | 2.990000009536743 | 3.049999952316284 | 2.890000104904175 | 3.049999952316284 | 899600 |
| 128 | 2024-10-11 | 2.9800000190734863 | 3.0399999618530273 | 2.9100000858306885 | 2.940000057220459 | 508500 |
| 129 | 2024-10-14 | 2.9600000381469727 | 3.0299999713897705 | 2.950000047683716 | 2.950000047683716 | 608100 |
| 130 | 2024-10-15 | 2.9600000381469727 | 3.0399999618530273 | 2.9200000762939453 | 2.9700000286102295 | 338100 |
| 131 | 2024-10-16 | 2.990000009536743 | 3.0 | 2.930000066757202 | 3.0 | 497900 |
| 132 | 2024-10-17 | 2.9700000286102295 | 2.990000009536743 | 2.9100000858306885 | 2.940000057220459 | 311000 |
| 133 | 2024-10-18 | 2.880000114440918 | 2.9800000190734863 | 2.859999895095825 | 2.9800000190734863 | 449300 |
| 134 | 2024-10-21 | 2.7799999713897705 | 2.9000000953674316 | 2.7699999809265137 | 2.880000114440918 | 610100 |
| 135 | 2024-10-22 | 2.690000057220459 | 2.799999952316284 | 2.6700000762939453 | 2.799999952316284 | 1088700 |
| 136 | 2024-10-23 | 2.680000066757202 | 2.7200000286102295 | 2.640000104904175 | 2.680000066757202 | 512600 |
| 137 | 2024-10-24 | 2.700000047683716 | 2.75 | 2.6700000762939453 | 2.690000057220459 | 641100 |
| 138 | 2024-10-25 | 2.6600000858306885 | 2.7300000190734863 | 2.640000104904175 | 2.7100000381469727 | 637900 |
| 139 | 2024-10-28 | 2.619999885559082 | 2.7200000286102295 | 2.5999999046325684 | 2.6700000762939453 | 1213900 |
| 140 | 2024-10-29 | 2.5999999046325684 | 2.6500000953674316 | 2.569999933242798 | 2.6500000953674316 | 1069900 |
| 141 | 2024-10-30 | 2.630000114440918 | 2.630000114440918 | 2.569999933242798 | 2.5999999046325684 | 499800 |
| 142 | 2024-10-31 | 2.6500000953674316 | 2.75 | 2.5899999141693115 | 2.630000114440918 | 1103300 |
| 143 | 2024-11-01 | 2.5299999713897705 | 2.6700000762939453 | 2.5299999713897705 | 2.6700000762939453 | 965200 |
| 144 | 2024-11-04 | 2.559999942779541 | 2.619999885559082 | 2.5199999809265137 | 2.5399999618530273 | 747800 |
| 145 | 2024-11-05 | 2.6500000953674316 | 2.75 | 2.5399999618530273 | 2.559999942779541 | 853200 |
| 146 | 2024-11-06 | 2.700000047683716 | 2.7200000286102295 | 2.5799999237060547 | 2.619999885559082 | 684200 |
| 147 | 2024-11-07 | 2.5799999237060547 | 2.819999933242798 | 2.5299999713897705 | 2.6700000762939453 | 1275300 |
| 148 | 2024-11-08 | 2.4800000190734863 | 2.549999952316284 | 2.450000047683716 | 2.549999952316284 | 1207000 |
| 149 | 2024-11-11 | 2.4200000762939453 | 2.509999990463257 | 2.4000000953674316 | 2.5 | 783700 |
| 150 | 2024-11-12 | 2.3399999141693115 | 2.4700000286102295 | 2.309999942779541 | 2.440000057220459 | 719300 |
| 151 | 2024-11-13 | 2.2699999809265137 | 2.359999895095825 | 2.180000066757202 | 2.3399999141693115 | 1815800 |
| 152 | 2024-11-14 | 2.1500000953674316 | 2.2699999809265137 | 2.1500000953674316 | 2.2699999809265137 | 1091400 |
| 153 | 2024-11-18 | 2.180000066757202 | 2.319999933242798 | 2.0999999046325684 | 2.1700000762939453 | 980500 |
| 154 | 2024-11-19 | 2.299999952316284 | 2.3299999237060547 | 2.190000057220459 | 2.2200000286102295 | 771200 |
| 155 | 2024-11-21 | 2.240000009536743 | 2.299999952316284 | 2.200000047683716 | 2.299999952316284 | 458000 |
| 156 | 2024-11-22 | 2.309999942779541 | 2.319999933242798 | 2.2200000286102295 | 2.259999990463257 | 576500 |
| 157 | 2024-11-25 | 2.4000000953674316 | 2.4800000190734863 | 2.259999990463257 | 2.259999990463257 | 631100 |
| 158 | 2024-11-26 | 2.4600000381469727 | 2.5299999713897705 | 2.390000104904175 | 2.4100000858306885 | 717400 |
| 159 | 2024-11-27 | 2.359999895095825 | 2.5 | 2.3299999237060547 | 2.490000009536743 | 679900 |
| 160 | 2024-11-28 | 2.180000066757202 | 2.3399999141693115 | 2.1500000953674316 | 2.3399999141693115 | 964300 |
| 161 | 2024-11-29 | 2.259999990463257 | 2.259999990463257 | 2.049999952316284 | 2.190000057220459 | 1319500 |
| 162 | 2024-12-02 | 2.2899999618530273 | 2.4000000953674316 | 2.2100000381469727 | 2.2699999809265137 | 639300 |
| 163 | 2024-12-03 | 2.299999952316284 | 2.3499999046325684 | 2.25 | 2.319999933242798 | 544200 |
| 164 | 2024-12-04 | 2.2100000381469727 | 2.2699999809265137 | 2.180000066757202 | 2.2699999809265137 | 1027300 |
| 165 | 2024-12-05 | 2.200000047683716 | 2.259999990463257 | 2.200000047683716 | 2.200000047683716 | 461300 |
| 166 | 2024-12-06 | 2.180000066757202 | 2.369999885559082 | 2.140000104904175 | 2.200000047683716 | 1106300 |
| 167 | 2024-12-09 | 2.059999942779541 | 2.2300000190734863 | 2.0299999713897705 | 2.180000066757202 | 1314500 |
| 168 | 2024-12-10 | 2.109999895095825 | 2.130000114440918 | 2.069999933242798 | 2.0999999046325684 | 829200 |
| 169 | 2024-12-11 | 2.1600000858306885 | 2.2100000381469727 | 2.0799999237060547 | 2.140000104904175 | 729200 |
| 170 | 2024-12-12 | 2.130000114440918 | 2.1500000953674316 | 2.0299999713897705 | 2.1500000953674316 | 908300 |
| 171 | 2024-12-13 | 2.009999990463257 | 2.130000114440918 | 2.0 | 2.059999942779541 | 1426700 |
| 172 | 2024-12-16 | 1.909999966621399 | 2.049999952316284 | 1.899999976158142 | 2.009999990463257 | 746900 |
| 173 | 2024-12-17 | 1.899999976158142 | 1.9199999570846558 | 1.8200000524520874 | 1.899999976158142 | 1592400 |
| 174 | 2024-12-18 | 1.7200000286102295 | 1.9199999570846558 | 1.7200000286102295 | 1.899999976158142 | 888400 |
| 175 | 2024-12-19 | 1.75 | 1.7699999809265137 | 1.6799999475479126 | 1.7200000286102295 | 1576400 |
| 176 | 2024-12-20 | 1.840000033378601 | 1.840000033378601 | 1.7400000095367432 | 1.7599999904632568 | 1808800 |
| 177 | 2024-12-23 | 1.9199999570846558 | 2.009999990463257 | 1.7799999713897705 | 1.850000023841858 | 1522900 |
| 178 | 2024-12-26 | 2.049999952316284 | 2.069999933242798 | 1.9500000476837158 | 2.049999952316284 | 1426200 |
| 179 | 2024-12-27 | 2.0399999618530273 | 2.0899999141693115 | 1.9900000095367432 | 2.049999952316284 | 910300 |
| 180 | 2024-12-30 | 1.899999976158142 | 2.069999933242798 | 1.8700000047683716 | 2.0399999618530273 | 1102300 |
| 181 | 2025-01-02 | 1.8700000047683716 | 1.9199999570846558 | 1.8300000429153442 | 1.8600000143051147 | 839700 |
| 182 | 2025-01-03 | 1.9199999570846558 | 2.0199999809265137 | 1.899999976158142 | 1.9199999570846558 | 3322500 |
| 183 | 2025-01-06 | 2.009999990463257 | 2.049999952316284 | 1.9299999475479126 | 1.9299999475479126 | 1906100 |
| 184 | 2025-01-07 | 2.049999952316284 | 2.140000104904175 | 1.9900000095367432 | 2.009999990463257 | 1607200 |
| 185 | 2025-01-08 | 1.9500000476837158 | 2.0399999618530273 | 1.909999966621399 | 2.0399999618530273 | 942700 |
| 186 | 2025-01-09 | 1.8899999856948853 | 1.9500000476837158 | 1.8300000429153442 | 1.9500000476837158 | 1430100 |
| 187 | 2025-01-10 | 1.8700000047683716 | 1.909999966621399 | 1.8200000524520874 | 1.8799999952316284 | 842900 |
| 188 | 2025-01-13 | 1.840000033378601 | 1.8899999856948853 | 1.840000033378601 | 1.8899999856948853 | 224700 |
| 189 | 2025-01-14 | 1.809999942779541 | 1.8799999952316284 | 1.809999942779541 | 1.840000033378601 | 505400 |
| 190 | 2025-01-15 | 1.899999976158142 | 1.9299999475479126 | 1.8200000524520874 | 1.8200000524520874 | 898300 |
| 191 | 2025-01-16 | 1.8899999856948853 | 1.9299999475479126 | 1.8300000429153442 | 1.9299999475479126 | 494600 |
| 192 | 2025-01-17 | 1.8899999856948853 | 1.9199999570846558 | 1.8200000524520874 | 1.899999976158142 | 462800 |
| 193 | 2025-01-20 | 1.8300000429153442 | 1.909999966621399 | 1.8300000429153442 | 1.8799999952316284 | 644600 |
| 194 | 2025-01-21 | 1.840000033378601 | 1.850000023841858 | 1.8200000524520874 | 1.8300000429153442 | 313800 |
| 195 | 2025-01-22 | 1.8600000143051147 | 1.8899999856948853 | 1.8300000429153442 | 1.8799999952316284 | 428800 |
| 196 | 2025-01-23 | 1.850000023841858 | 1.8799999952316284 | 1.8300000429153442 | 1.8799999952316284 | 240300 |
| 197 | 2025-01-24 | 1.840000033378601 | 1.8899999856948853 | 1.8300000429153442 | 1.8799999952316284 | 389800 |
| 198 | 2025-01-27 | 1.940000057220459 | 1.9900000095367432 | 1.8300000429153442 | 1.8600000143051147 | 1152600 |
| 199 | 2025-01-28 | 1.9199999570846558 | 1.9800000190734863 | 1.8799999952316284 | 1.9600000381469727 | 396800 |
| 200 | 2025-01-29 | 1.8300000429153442 | 1.940000057220459 | 1.8300000429153442 | 1.940000057220459 | 631900 |
| 201 | 2025-01-30 | 1.8799999952316284 | 1.8899999856948853 | 1.8200000524520874 | 1.850000023841858 | 1033600 |
| 202 | 2025-01-31 | 1.8600000143051147 | 1.899999976158142 | 1.840000033378601 | 1.8899999856948853 | 521100 |
| 203 | 2025-02-03 | 1.8200000524520874 | 1.899999976158142 | 1.7899999618530273 | 1.899999976158142 | 1035600 |
| 204 | 2025-02-04 | 1.7999999523162842 | 1.840000033378601 | 1.7899999618530273 | 1.8200000524520874 | 428800 |
| 205 | 2025-02-05 | 1.8600000143051147 | 1.909999966621399 | 1.809999942779541 | 1.8200000524520874 | 1469300 |
| 206 | 2025-02-06 | 1.840000033378601 | 1.8899999856948853 | 1.7899999618530273 | 1.8899999856948853 | 1150000 |
| 207 | 2025-02-07 | 1.7799999713897705 | 1.840000033378601 | 1.7699999809265137 | 1.7999999523162842 | 725200 |
| 208 | 2025-02-10 | 1.75 | 1.8200000524520874 | 1.7300000190734863 | 1.7799999713897705 | 552800 |
| 209 | 2025-02-11 | 1.7699999809265137 | 1.7899999618530273 | 1.7300000190734863 | 1.7300000190734863 | 455000 |
| 210 | 2025-02-12 | 1.7300000190734863 | 1.7799999713897705 | 1.7200000286102295 | 1.75 | 340000 |
| 211 | 2025-02-13 | 1.7100000381469727 | 1.7400000095367432 | 1.7100000381469727 | 1.7200000286102295 | 310200 |
| 212 | 2025-02-14 | 1.7699999809265137 | 1.7799999713897705 | 1.7100000381469727 | 1.7400000095367432 | 740200 |
| 213 | 2025-02-17 | 1.8700000047683716 | 1.899999976158142 | 1.75 | 1.75 | 1743300 |
| 214 | 2025-02-18 | 1.809999942779541 | 1.8799999952316284 | 1.7899999618530273 | 1.8300000429153442 | 647900 |
| 215 | 2025-02-19 | 1.7400000095367432 | 1.8300000429153442 | 1.7400000095367432 | 1.8300000429153442 | 455700 |
| 216 | 2025-02-20 | 1.7400000095367432 | 1.7599999904632568 | 1.7200000286102295 | 1.7599999904632568 | 500300 |
| 217 | 2025-02-21 | 1.7699999809265137 | 1.8200000524520874 | 1.7200000286102295 | 1.75 | 1392200 |
| 218 | 2025-02-24 | 1.7200000286102295 | 1.7999999523162842 | 1.7000000476837158 | 1.7999999523162842 | 1247600 |
| 219 | 2025-02-25 | 1.7000000476837158 | 1.75 | 1.6799999475479126 | 1.7300000190734863 | 812700 |
| 220 | 2025-02-26 | 1.6799999475479126 | 1.7400000095367432 | 1.6799999475479126 | 1.7400000095367432 | 706900 |
| 221 | 2025-02-27 | 1.690000057220459 | 1.7200000286102295 | 1.6799999475479126 | 1.690000057220459 | 454400 |
| 222 | 2025-02-28 | 1.6699999570846558 | 1.7200000286102295 | 1.649999976158142 | 1.7000000476837158 | 728100 |
| 223 | 2025-03-05 | 1.659999966621399 | 1.7000000476837158 | 1.6299999952316284 | 1.6699999570846558 | 486000 |
| 224 | 2025-03-06 | 1.6299999952316284 | 1.7000000476837158 | 1.6100000143051147 | 1.6699999570846558 | 1042300 |
| 225 | 2025-03-07 | 1.7200000286102295 | 1.7200000286102295 | 1.600000023841858 | 1.6299999952316284 | 666400 |
| 226 | 2025-03-10 | 1.7300000190734863 | 1.7699999809265137 | 1.6799999475479126 | 1.6799999475479126 | 503900 |
| 227 | 2025-03-11 | 1.840000033378601 | 1.8600000143051147 | 1.6200000047683716 | 1.75 | 1326700 |
| 228 | 2025-03-12 | 1.8600000143051147 | 1.8700000047683716 | 1.8200000524520874 | 1.8300000429153442 | 1032900 |
| 229 | 2025-03-13 | 1.9299999475479126 | 1.9700000286102295 | 1.840000033378601 | 1.840000033378601 | 1373700 |
| 230 | 2025-03-14 | 1.899999976158142 | 2.0 | 1.8899999856948853 | 1.8899999856948853 | 1034200 |
| 231 | 2025-03-17 | 1.899999976158142 | 1.9500000476837158 | 1.899999976158142 | 1.9199999570846558 | 355000 |
| 232 | 2025-03-18 | 1.899999976158142 | 1.9500000476837158 | 1.8700000047683716 | 1.940000057220459 | 296000 |
| 233 | 2025-03-19 | 1.909999966621399 | 1.9199999570846558 | 1.8799999952316284 | 1.899999976158142 | 367000 |
| 234 | 2025-03-20 | 1.899999976158142 | 1.909999966621399 | 1.8799999952316284 | 1.8899999856948853 | 580800 |
| 235 | 2025-03-21 | 1.9900000095367432 | 1.9900000095367432 | 1.850000023841858 | 1.8899999856948853 | 945100 |
| 236 | 2025-03-24 | 2.0299999713897705 | 2.0899999141693115 | 1.9800000190734863 | 2.0 | 867100 |
| 237 | 2025-03-25 | 2.0799999237060547 | 2.0999999046325684 | 2.0199999809265137 | 2.0299999713897705 | 806300 |
| 238 | 2025-03-26 | 2.130000114440918 | 2.180000066757202 | 2.0799999237060547 | 2.0899999141693115 | 700800 |
| 239 | 2025-03-27 | 1.9700000286102295 | 2.130000114440918 | 1.899999976158142 | 2.109999895095825 | 4137500 |
| 240 | 2025-03-28 | 1.9500000476837158 | 1.9800000190734863 | 1.909999966621399 | 1.9700000286102295 | 1195600 |
| 241 | 2025-03-31 | 1.840000033378601 | 1.9500000476837158 | 1.840000033378601 | 1.9500000476837158 | 621600 |
| 242 | 2025-04-01 | 1.8600000143051147 | 1.9199999570846558 | 1.850000023841858 | 1.8700000047683716 | 627000 |
| 243 | 2025-04-02 | 1.8200000524520874 | 1.9600000381469727 | 1.8200000524520874 | 1.9299999475479126 | 662100 |
| 244 | 2025-04-03 | 1.8799999952316284 | 1.8899999856948853 | 1.8200000524520874 | 1.840000033378601 | 695500 |
| 245 | 2025-04-04 | 1.8200000524520874 | 1.850000023841858 | 1.75 | 1.850000023841858 | 547000 |
| 246 | 2025-04-07 | 1.809999942779541 | 1.850000023841858 | 1.7300000190734863 | 1.809999942779541 | 433600 |
| 247 | 2025-04-08 | 1.7300000190734863 | 1.850000023841858 | 1.7300000190734863 | 1.8300000429153442 | 522600 |
| 248 | 2025-04-09 | 1.8200000524520874 | 1.8600000143051147 | 1.7100000381469727 | 1.7200000286102295 | 576000 |
| 249 | 2025-04-10 | 1.8200000524520874 | 1.850000023841858 | 1.7899999618530273 | 1.8200000524520874 | 574500 |
| 250 | 2025-04-11 | 1.7599999904632568 | 1.850000023841858 | 1.7300000190734863 | 1.8200000524520874 | 864100 |