ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 9.716976165771484 | 9.902061249560834 | 9.716976165771484 | 9.902061249560834 | 700 |
| 3 | 2024-04-17 | 10.050129890441895 | 10.188944373126509 | 10.050129890441895 | 10.188944373126509 | 200 |
| 4 | 2024-04-18 | 9.75399398803711 | 9.75399398803711 | 9.75399398803711 | 9.75399398803711 | 2100 |
| 5 | 2024-04-19 | 9.75399398803711 | 9.75399398803711 | 9.374569314296336 | 9.374569314296336 | 200 |
| 6 | 2024-04-22 | 9.578163146972656 | 9.578163146972656 | 9.578163146972656 | 9.578163146972656 | 900 |
| 7 | 2024-04-23 | 9.91131591796875 | 9.91131591796875 | 9.809519340535225 | 9.809519340535225 | 1400 |
| 8 | 2024-04-24 | 10.050129890441895 | 10.050129890441895 | 10.04087629764053 | 10.04087629764053 | 2200 |
| 9 | 2024-04-25 | 10.253724098205566 | 10.272233049212662 | 10.207452603243185 | 10.207452603243185 | 400 |
| 10 | 2024-04-26 | 10.253724098205566 | 10.253724098205566 | 10.253724098205566 | 10.253724098205566 | 0 |
| 11 | 2024-04-29 | 10.253724098205566 | 10.253724098205566 | 10.253724098205566 | 10.253724098205566 | 0 |
| 12 | 2024-04-30 | 10.052836418151855 | 10.052836418151855 | 10.024250408417705 | 10.024250408417705 | 600 |
| 13 | 2024-05-02 | 10.081421852111816 | 10.081421852111816 | 10.052835844010282 | 10.052835844010282 | 400 |
| 14 | 2024-05-03 | 10.119537353515625 | 10.310112265225994 | 9.805088522010301 | 9.957548451378596 | 4600 |
| 15 | 2024-05-06 | 10.024250030517578 | 10.338698851937536 | 10.024250030517578 | 10.329169879474428 | 3800 |
| 16 | 2024-05-07 | 10.367284774780273 | 10.481629717192618 | 10.367284774780273 | 10.376813747164508 | 2800 |
| 17 | 2024-05-08 | 10.119537353515625 | 10.291055228421387 | 10.119537353515625 | 10.119537353515625 | 300 |
| 18 | 2024-05-09 | 10.148122787475586 | 10.252939664520598 | 10.148122787475586 | 10.252939664520598 | 600 |
| 19 | 2024-05-10 | 10.17671012878418 | 10.17671012878418 | 10.02425020170219 | 10.110008229136174 | 800 |
| 20 | 2024-05-13 | 10.17671012878418 | 10.17671012878418 | 10.17671012878418 | 10.17671012878418 | 1100 |
| 21 | 2024-05-14 | 10.052836418151855 | 10.052836418151855 | 10.052836418151855 | 10.052836418151855 | 300 |
| 22 | 2024-05-15 | 9.72885799407959 | 10.18623775570474 | 9.72885799407959 | 10.005191827244653 | 3200 |
| 23 | 2024-05-16 | 9.72885799407959 | 9.72885799407959 | 9.72885799407959 | 9.72885799407959 | 0 |
| 24 | 2024-05-17 | 9.957548141479492 | 9.957548141479492 | 9.957548141479492 | 9.957548141479492 | 100 |
| 25 | 2024-05-20 | 9.624042510986328 | 9.890847385382525 | 9.624042510986328 | 9.890847385382525 | 400 |
| 26 | 2024-05-21 | 9.624042510986328 | 9.624042510986328 | 9.624042510986328 | 9.624042510986328 | 0 |
| 27 | 2024-05-22 | 10.481629371643066 | 10.634089289833355 | 10.005191672932018 | 10.0242496170722 | 9300 |
| 28 | 2024-05-23 | 10.481629371643066 | 10.481629371643066 | 10.481629371643066 | 10.481629371643066 | 0 |
| 29 | 2024-05-24 | 10.481629371643066 | 10.481629371643066 | 10.424456447955311 | 10.424456447955311 | 300 |
| 30 | 2024-05-27 | 10.472101211547852 | 10.472101211547852 | 10.472101211547852 | 10.472101211547852 | 100 |
| 31 | 2024-05-28 | 10.005191802978516 | 10.386341603408384 | 10.005191802978516 | 10.310111643322411 | 700 |
| 32 | 2024-05-29 | 10.005191802978516 | 10.005191802978516 | 10.005191802978516 | 10.005191802978516 | 0 |
| 33 | 2024-05-31 | 9.814617156982422 | 9.814617156982422 | 9.814617156982422 | 9.814617156982422 | 300 |
| 34 | 2024-06-03 | 10.005191802978516 | 10.005191802978516 | 9.72885797048366 | 9.824145874957528 | 2700 |
| 35 | 2024-06-04 | 10.157651901245117 | 10.157651901245117 | 10.005191978400081 | 10.005191978400081 | 2000 |
| 36 | 2024-06-05 | 9.909904479980469 | 10.062365317831048 | 9.909904479980469 | 10.062365317831048 | 400 |
| 37 | 2024-06-06 | 9.824146270751953 | 9.900376233909073 | 9.786031289173392 | 9.795559353018401 | 10800 |
| 38 | 2024-06-07 | 9.833674430847168 | 9.909904394750413 | 9.814617394237782 | 9.900376330812145 | 1600 |
| 39 | 2024-06-10 | 9.833674430847168 | 9.833674430847168 | 9.833674430847168 | 9.833674430847168 | 400 |
| 40 | 2024-06-11 | 9.719328880310059 | 9.719328880310059 | 9.51922501033017 | 9.633569949071136 | 700 |
| 41 | 2024-06-12 | 9.528754234313965 | 9.528754234313965 | 9.528754234313965 | 9.528754234313965 | 100 |
| 42 | 2024-06-13 | 9.528754234313965 | 9.709800164923491 | 9.519225261983776 | 9.528754234313965 | 500 |
| 43 | 2024-06-14 | 9.528754234313965 | 9.538283206644156 | 9.442995300807889 | 9.442995300807889 | 4300 |
| 44 | 2024-06-17 | 9.319121360778809 | 9.53828318009917 | 9.319121360778809 | 9.53828318009917 | 3400 |
| 45 | 2024-06-18 | 9.509696006774902 | 9.509696006774902 | 9.47158102732074 | 9.47158102732074 | 2700 |
| 46 | 2024-06-19 | 9.290535926818848 | 9.48111084100702 | 9.290535926818848 | 9.48111084100702 | 4800 |
| 47 | 2024-06-20 | 9.604984283447266 | 9.604984283447266 | 9.442995387281893 | 9.442995387281893 | 200 |
| 48 | 2024-06-21 | 9.528754234313965 | 9.652628148407985 | 9.528754234313965 | 9.652628148407985 | 500 |
| 49 | 2024-06-24 | 9.433466911315918 | 9.528754823039463 | 9.433466911315918 | 9.519225850120533 | 4700 |
| 50 | 2024-06-25 | 9.433466911315918 | 9.433466911315918 | 9.433466911315918 | 9.433466911315918 | 0 |
| 51 | 2024-06-26 | 9.528754234313965 | 9.604984195489852 | 9.519225261983776 | 9.519225261983776 | 4500 |
| 52 | 2024-06-27 | 9.757444381713867 | 9.757444381713867 | 9.547812437177477 | 9.566869473620402 | 17300 |
| 53 | 2024-06-28 | 9.77650260925293 | 9.77650260925293 | 9.757444663526734 | 9.757444663526734 | 6300 |
| 54 | 2024-07-01 | 9.79555892944336 | 9.79555892944336 | 9.79555892944336 | 9.79555892944336 | 100 |
| 55 | 2024-07-02 | 9.79555892944336 | 9.79555892944336 | 9.79555892944336 | 9.79555892944336 | 0 |
| 56 | 2024-07-03 | 9.719328880310059 | 9.76697283196866 | 9.52875398240845 | 9.76697283196866 | 19900 |
| 57 | 2024-07-04 | 9.719328880310059 | 9.814616783627262 | 9.652627893227693 | 9.738386824466618 | 29400 |
| 58 | 2024-07-05 | 9.643098831176758 | 10.014720560167165 | 9.643098831176758 | 10.005191588177794 | 5200 |
| 59 | 2024-07-08 | 9.643098831176758 | 9.643098831176758 | 9.643098831176758 | 9.643098831176758 | 0 |
| 60 | 2024-07-09 | 9.786030769348145 | 9.786030769348145 | 9.786030769348145 | 9.786030769348145 | 100 |
| 61 | 2024-07-10 | 9.77650260925293 | 9.814617591972453 | 9.690743670950784 | 9.814617591972453 | 7900 |
| 62 | 2024-07-11 | 9.719328880310059 | 9.738386824466618 | 9.719328880310059 | 9.719328880310059 | 16100 |
| 63 | 2024-07-12 | 9.738387107849121 | 9.738387107849121 | 9.719329163137985 | 9.719329163137985 | 5000 |
| 64 | 2024-07-15 | 9.747915267944336 | 9.747915267944336 | 9.65262826964409 | 9.738387204227292 | 2900 |
| 65 | 2024-07-16 | 9.757444381713867 | 9.76697335430175 | 9.757444381713867 | 9.76697335430175 | 300 |
| 66 | 2024-07-17 | 9.757444381713867 | 9.76697335430175 | 9.747915409125984 | 9.757444381713867 | 9600 |
| 67 | 2024-07-18 | 9.719328880310059 | 9.757443859890381 | 9.719328880310059 | 9.757443859890381 | 4000 |
| 68 | 2024-07-19 | 9.576397895812988 | 9.719328841485043 | 9.576397895812988 | 9.709799869444828 | 300 |
| 69 | 2024-07-22 | 9.766973495483398 | 9.766973495483398 | 9.55734063918392 | 9.55734063918392 | 2300 |
| 70 | 2024-07-23 | 9.72885799407959 | 9.766972974215019 | 9.643099061591672 | 9.766972974215019 | 1500 |
| 71 | 2024-07-24 | 9.671685218811035 | 9.728858144263157 | 9.671685218811035 | 9.728858144263157 | 1100 |
| 72 | 2024-07-25 | 9.757444381713867 | 9.757444381713867 | 9.757444381713867 | 9.757444381713867 | 3700 |
| 73 | 2024-07-26 | 9.747915267944336 | 9.757444240394209 | 9.5382833264441 | 9.576398307510763 | 20900 |
| 74 | 2024-07-29 | 9.719328880310059 | 9.728857852388337 | 9.70979990823178 | 9.728857852388337 | 10400 |
| 75 | 2024-07-30 | 9.624042510986328 | 9.681214529704802 | 9.624042510986328 | 9.681214529704802 | 4600 |
| 76 | 2024-07-31 | 9.719328880310059 | 9.719328880310059 | 9.70979990823178 | 9.70979990823178 | 91000 |
| 77 | 2024-08-01 | 9.77650260925293 | 9.795559646246257 | 9.71932968080721 | 9.747915690663636 | 69000 |
| 78 | 2024-08-02 | 9.747915267944336 | 9.776502185293955 | 9.65262826964409 | 9.776502185293955 | 6800 |
| 79 | 2024-08-05 | 9.624042510986328 | 9.766973466515363 | 9.538283574175766 | 9.643099547648202 | 6100 |
| 80 | 2024-08-06 | 9.747915267944336 | 9.747915267944336 | 9.747915267944336 | 9.747915267944336 | 100 |
| 81 | 2024-08-07 | 9.786030769348145 | 9.786030769348145 | 9.6049839349174 | 9.747914881061424 | 63300 |
| 82 | 2024-08-08 | 10.100480079650879 | 10.243411032895825 | 9.766973310435555 | 9.766973310435555 | 204500 |
| 83 | 2024-08-09 | 9.614513397216797 | 9.833674313643318 | 9.43346655355478 | 9.833674313643318 | 14200 |
| 84 | 2024-08-12 | 9.099960327148438 | 9.719328978787381 | 9.099960327148438 | 9.719328978787381 | 69100 |
| 85 | 2024-08-13 | 8.899856567382812 | 9.195247438665405 | 8.89032759508781 | 9.166661430513209 | 71700 |
| 86 | 2024-08-14 | 8.756924629211426 | 9.02373039863888 | 8.756924629211426 | 9.00467245422286 | 74700 |
| 87 | 2024-08-15 | 8.88079833984375 | 8.88079833984375 | 8.709281387662422 | 8.709281387662422 | 68000 |
| 88 | 2024-08-16 | 8.766453742980957 | 8.880798685125116 | 8.671166745560567 | 8.880798685125116 | 24000 |
| 89 | 2024-08-19 | 8.842683792114258 | 8.86174173702705 | 8.766453829928752 | 8.8140977834779 | 12400 |
| 90 | 2024-08-20 | 8.852212905883789 | 8.861741878492301 | 8.766453969872865 | 8.766453969872865 | 3100 |
| 91 | 2024-08-21 | 8.95702838897705 | 8.95702838897705 | 8.861741394296832 | 8.861741394296832 | 2100 |
| 92 | 2024-08-22 | 8.86174201965332 | 8.909385974721971 | 8.86174201965332 | 8.890328029201367 | 7500 |
| 93 | 2024-08-23 | 9.052316665649414 | 9.109489591801225 | 8.95702875830734 | 9.004672711978378 | 6100 |
| 94 | 2024-08-26 | 8.937972068786621 | 9.147604927831239 | 8.937972068786621 | 9.147604927831239 | 55900 |
| 95 | 2024-08-27 | 9.147604942321777 | 9.195247989183548 | 9.099960986727138 | 9.099960986727138 | 42500 |
| 96 | 2024-08-28 | 9.147604942321777 | 9.147604942321777 | 9.147604942321777 | 9.147604942321777 | 35500 |
| 97 | 2024-08-29 | 9.099960327148438 | 9.099960327148438 | 9.099960327148438 | 9.099960327148438 | 300 |
| 98 | 2024-08-30 | 9.052316665649414 | 9.099960619320452 | 9.052316665649414 | 9.099960619320452 | 9700 |
| 99 | 2024-09-02 | 8.937972068786621 | 8.937972068786621 | 8.937972068786621 | 8.937972068786621 | 600 |
| 100 | 2024-09-03 | 8.909385681152344 | 9.042787660469461 | 8.909385681152344 | 9.042787660469461 | 8000 |
| 101 | 2024-09-04 | 8.766453742980957 | 8.861741649134167 | 8.728338762266237 | 8.842683704410396 | 46300 |
| 102 | 2024-09-05 | 8.86174201965332 | 8.86174201965332 | 8.795040119064065 | 8.86174201965332 | 3800 |
| 103 | 2024-09-06 | 8.709281921386719 | 8.861741847661113 | 8.623522985674162 | 8.861741847661113 | 10700 |
| 104 | 2024-09-09 | 8.623522758483887 | 8.6425797943997 | 8.537763825030686 | 8.6425797943997 | 8700 |
| 105 | 2024-09-10 | 8.690223693847656 | 8.690223693847656 | 8.509177764463102 | 8.575878752857495 | 5000 |
| 106 | 2024-09-11 | 8.775982856750488 | 8.775982856750488 | 8.604464986404167 | 8.71880993039077 | 9000 |
| 107 | 2024-09-12 | 8.823626518249512 | 8.823626518249512 | 8.680694661452264 | 8.747396558117435 | 3600 |
| 108 | 2024-09-13 | 8.766453742980957 | 8.804568723695676 | 8.75692477061907 | 8.785511687704727 | 2900 |
| 109 | 2024-09-16 | 8.766453742980957 | 8.861741649134167 | 8.766453742980957 | 8.861741649134167 | 1700 |
| 110 | 2024-09-17 | 8.78551197052002 | 8.814097979793068 | 8.775982997851386 | 8.775982997851386 | 2100 |
| 111 | 2024-09-18 | 8.67116641998291 | 8.785511357833743 | 8.6235224686952 | 8.785511357833743 | 5400 |
| 112 | 2024-09-19 | 8.518706321716309 | 8.766454162586836 | 8.518706321716309 | 8.766454162586836 | 7900 |
| 113 | 2024-09-20 | 8.4043607711792 | 8.51870571059349 | 8.232843816424161 | 8.51870571059349 | 3400 |
| 114 | 2024-09-23 | 8.38530445098877 | 8.423419434045101 | 8.38530445098877 | 8.38530445098877 | 3300 |
| 115 | 2024-09-24 | 8.442476272583008 | 8.442476272583008 | 8.356718244273527 | 8.38530425371002 | 3700 |
| 116 | 2024-09-25 | 8.423418998718262 | 8.46153397980479 | 8.375775045176894 | 8.45200500734995 | 1000 |
| 117 | 2024-09-26 | 8.375775337219238 | 8.54729321245543 | 8.375775337219238 | 8.480591311678655 | 3600 |
| 118 | 2024-09-27 | 8.575879096984863 | 8.671167006000058 | 8.442476206110163 | 8.48059118796967 | 63700 |
| 119 | 2024-09-30 | 8.661638259887695 | 8.661638259887695 | 8.385304406995841 | 8.385304406995841 | 2100 |
| 120 | 2024-10-01 | 8.661638259887695 | 8.661638259887695 | 8.661638259887695 | 8.661638259887695 | 0 |
| 121 | 2024-10-02 | 8.575879096984863 | 8.718810051774806 | 8.575879096984863 | 8.613994078844371 | 7400 |
| 122 | 2024-10-03 | 8.518706321716309 | 8.518706321716309 | 8.509178257631184 | 8.509178257631184 | 1000 |
| 123 | 2024-10-04 | 8.518706321716309 | 8.518706321716309 | 8.518706321716309 | 8.518706321716309 | 100 |
| 124 | 2024-10-07 | 8.518706321716309 | 8.518706321716309 | 8.471063275092092 | 8.471063275092092 | 800 |
| 125 | 2024-10-08 | 8.509178161621094 | 8.566350180418219 | 8.509178161621094 | 8.54729314373013 | 1800 |
| 126 | 2024-10-09 | 8.38530445098877 | 8.499649400157763 | 8.38530445098877 | 8.499649400157763 | 600 |
| 127 | 2024-10-10 | 8.38530445098877 | 8.38530445098877 | 8.38530445098877 | 8.38530445098877 | 0 |
| 128 | 2024-10-11 | 8.38530445098877 | 8.38530445098877 | 8.38530445098877 | 8.38530445098877 | 0 |
| 129 | 2024-10-14 | 8.5568208694458 | 8.5568208694458 | 8.38530391110185 | 8.394832883435631 | 1600 |
| 130 | 2024-10-15 | 8.5568208694458 | 8.5568208694458 | 8.480590908241197 | 8.480590908241197 | 1600 |
| 131 | 2024-10-16 | 8.5568208694458 | 8.5568208694458 | 8.5568208694458 | 8.5568208694458 | 0 |
| 132 | 2024-10-17 | 8.38530445098877 | 8.38530445098877 | 8.38530445098877 | 8.38530445098877 | 100 |
| 133 | 2024-10-18 | 8.38530445098877 | 8.55682142037582 | 8.38530445098877 | 8.39483342393607 | 1700 |
| 134 | 2024-10-21 | 8.547292709350586 | 8.547292709350586 | 8.394832788662567 | 8.547292709350586 | 11100 |
| 135 | 2024-10-22 | 8.52823543548584 | 8.52823543548584 | 8.52823543548584 | 8.52823543548584 | 300 |
| 136 | 2024-10-23 | 8.547292709350586 | 8.575878717296387 | 8.547292709350586 | 8.575878717296387 | 200 |
| 137 | 2024-10-24 | 8.366246223449707 | 8.366246223449707 | 8.366246223449707 | 8.366246223449707 | 100 |
| 138 | 2024-10-25 | 8.232844352722168 | 8.537764211023147 | 8.232844352722168 | 8.537764211023147 | 20800 |
| 139 | 2024-10-28 | 8.299545288085938 | 8.299545288085938 | 8.299545288085938 | 8.299545288085938 | 100 |
| 140 | 2024-10-29 | 8.299545288085938 | 8.299545288085938 | 8.299545288085938 | 8.299545288085938 | 0 |
| 141 | 2024-10-30 | 8.575879096984863 | 8.575879096984863 | 8.33766023317973 | 8.33766023317973 | 2400 |
| 142 | 2024-10-31 | 8.41388988494873 | 8.41388988494873 | 8.41388988494873 | 8.41388988494873 | 600 |
| 143 | 2024-11-01 | 8.290016174316406 | 8.556821043974388 | 8.290016174316406 | 8.556821043974388 | 1000 |
| 144 | 2024-11-04 | 8.452005386352539 | 8.452005386352539 | 8.432948349321139 | 8.432948349321139 | 800 |
| 145 | 2024-11-05 | 8.452005386352539 | 8.452005386352539 | 8.452005386352539 | 8.452005386352539 | 100 |
| 146 | 2024-11-06 | 8.518706321716309 | 8.518706321716309 | 8.38530433719592 | 8.38530433719592 | 600 |
| 147 | 2024-11-07 | 8.518706321716309 | 8.518706321716309 | 8.518706321716309 | 8.518706321716309 | 0 |
| 148 | 2024-11-08 | 8.242372512817383 | 8.242372512817383 | 8.080383609023633 | 8.194729465952172 | 9500 |
| 149 | 2024-11-11 | 8.147085189819336 | 8.337660095980905 | 8.147085189819336 | 8.337660095980905 | 1100 |
| 150 | 2024-11-12 | 7.9088664054870605 | 8.156614240230235 | 7.9088664054870605 | 8.108970286051495 | 11300 |
| 151 | 2024-11-13 | 7.699233531951904 | 7.813578476438377 | 7.565831096717686 | 7.813578476438377 | 18800 |
| 152 | 2024-11-14 | 7.727819442749023 | 7.727819442749023 | 7.642061417022903 | 7.651589480726142 | 2300 |
| 153 | 2024-11-18 | 7.642061233520508 | 7.756406173809161 | 7.642061233520508 | 7.756406173809161 | 300 |
| 154 | 2024-11-19 | 7.851693153381348 | 7.899337105585902 | 7.575359321074302 | 7.651589281108466 | 4400 |
| 155 | 2024-11-21 | 7.8135786056518555 | 7.8135786056518555 | 7.708762631989119 | 7.718291604703783 | 4300 |
| 156 | 2024-11-22 | 8.118498802185059 | 8.118498802185059 | 7.670647112057147 | 7.680176084103714 | 38300 |
| 157 | 2024-11-25 | 8.261429786682129 | 8.261429786682129 | 7.908865997901472 | 7.908865997901472 | 2100 |
| 158 | 2024-11-26 | 8.137556076049805 | 8.290015998332162 | 8.099441095479214 | 8.099441095479214 | 3700 |
| 159 | 2024-11-27 | 8.099441528320312 | 8.099441528320312 | 7.8707516326753915 | 7.908866615282879 | 10100 |
| 160 | 2024-11-28 | 7.956510066986084 | 8.08038307106817 | 7.8898081700963365 | 8.004153110679436 | 1000 |
| 161 | 2024-11-29 | 7.746877193450928 | 7.966038101590385 | 7.737348221253698 | 7.775463201309812 | 4000 |
| 162 | 2024-12-02 | 7.7087626457214355 | 7.956510484346899 | 7.623003708602401 | 7.623003708602401 | 5300 |
| 163 | 2024-12-03 | 8.366246223449707 | 8.366246223449707 | 7.594417160992485 | 7.908866442171137 | 11600 |
| 164 | 2024-12-04 | 7.804049491882324 | 7.899337399840964 | 7.804049491882324 | 7.823107436967188 | 400 |
| 165 | 2024-12-05 | 7.8135786056518555 | 7.93745252474392 | 7.765934650811392 | 7.765934650811392 | 3900 |
| 166 | 2024-12-06 | 8.00415325164795 | 9.395351416343212 | 7.956510207115512 | 7.985096215581539 | 23500 |
| 167 | 2024-12-09 | 7.699233531951904 | 8.147085246073553 | 7.661118550456414 | 8.147085246073553 | 19300 |
| 168 | 2024-12-10 | 7.842164516448975 | 7.842164516448975 | 7.79452147094047 | 7.83263645258698 | 900 |
| 169 | 2024-12-11 | 7.966038227081299 | 7.985096171775983 | 7.832636249149788 | 7.880280202153679 | 4200 |
| 170 | 2024-12-12 | 8.118498802185059 | 8.385303658359376 | 8.118498802185059 | 8.251900775905822 | 6300 |
| 171 | 2024-12-13 | 8.290016174316406 | 8.385304082132103 | 8.128027276269423 | 8.128027276269423 | 3200 |
| 172 | 2024-12-16 | 8.38530445098877 | 8.537764383214094 | 8.299545511928805 | 8.299545511928805 | 6500 |
| 173 | 2024-12-17 | 8.170000076293945 | 8.40999984741211 | 8.140000343322754 | 8.210000038146973 | 5000 |
| 174 | 2024-12-18 | 8.0 | 8.09000015258789 | 7.96999979019165 | 8.09000015258789 | 5900 |
| 175 | 2024-12-19 | 8.0 | 8.0 | 7.840000152587891 | 7.860000133514404 | 7900 |
| 176 | 2024-12-20 | 8.1899995803833 | 8.1899995803833 | 8.0 | 8.0 | 3000 |
| 177 | 2024-12-23 | 8.40999984741211 | 8.630000114440918 | 8.069999694824219 | 8.239999771118164 | 2900 |
| 178 | 2024-12-26 | 8.359999656677246 | 8.489999771118164 | 8.359999656677246 | 8.489999771118164 | 1400 |
| 179 | 2024-12-27 | 8.449999809265137 | 8.5 | 8.449999809265137 | 8.5 | 900 |
| 180 | 2024-12-30 | 8.319999694824219 | 8.539999961853027 | 8.319999694824219 | 8.460000038146973 | 3500 |
| 181 | 2025-01-02 | 8.260000228881836 | 8.260000228881836 | 8.260000228881836 | 8.260000228881836 | 100 |
| 182 | 2025-01-03 | 8.260000228881836 | 8.289999961853027 | 8.260000228881836 | 8.289999961853027 | 1100 |
| 183 | 2025-01-06 | 8.220000267028809 | 8.420000076293945 | 8.220000267028809 | 8.420000076293945 | 500 |
| 184 | 2025-01-07 | 8.239999771118164 | 8.350000381469727 | 8.220000267028809 | 8.25 | 3400 |
| 185 | 2025-01-08 | 8.239999771118164 | 8.34000015258789 | 8.239999771118164 | 8.25 | 4800 |
| 186 | 2025-01-09 | 8.239999771118164 | 8.270000457763672 | 8.239999771118164 | 8.239999771118164 | 2100 |
| 187 | 2025-01-10 | 8.239999771118164 | 8.300000190734863 | 8.239999771118164 | 8.289999961853027 | 5600 |
| 188 | 2025-01-13 | 8.199999809265137 | 8.350000381469727 | 8.199999809265137 | 8.350000381469727 | 4800 |
| 189 | 2025-01-14 | 8.319999694824219 | 8.350000381469727 | 8.260000228881836 | 8.260000228881836 | 1100 |
| 190 | 2025-01-15 | 8.489999771118164 | 8.489999771118164 | 8.369999885559082 | 8.369999885559082 | 2600 |
| 191 | 2025-01-16 | 8.800000190734863 | 8.800000190734863 | 8.550000190734863 | 8.569999694824219 | 2900 |
| 192 | 2025-01-17 | 8.800000190734863 | 8.800000190734863 | 8.800000190734863 | 8.800000190734863 | 0 |
| 193 | 2025-01-20 | 8.989999771118164 | 8.989999771118164 | 8.979999542236328 | 8.989999771118164 | 1000 |
| 194 | 2025-01-21 | 8.779999732971191 | 8.779999732971191 | 8.779999732971191 | 8.779999732971191 | 300 |
| 195 | 2025-01-22 | 8.869999885559082 | 8.869999885559082 | 8.510000228881836 | 8.779999732971191 | 700 |
| 196 | 2025-01-23 | 8.520000457763672 | 8.699999809265137 | 8.510000228881836 | 8.699999809265137 | 2300 |
| 197 | 2025-01-24 | 8.600000381469727 | 8.630000114440918 | 8.550000190734863 | 8.550000190734863 | 700 |
| 198 | 2025-01-27 | 8.880000114440918 | 8.880000114440918 | 8.600000381469727 | 8.600000381469727 | 800 |
| 199 | 2025-01-28 | 8.880000114440918 | 8.880000114440918 | 8.880000114440918 | 8.880000114440918 | 0 |
| 200 | 2025-01-29 | 8.899999618530273 | 8.899999618530273 | 8.899999618530273 | 8.899999618530273 | 2000 |
| 201 | 2025-01-30 | 8.8100004196167 | 8.8100004196167 | 8.609999656677246 | 8.609999656677246 | 400 |
| 202 | 2025-01-31 | 8.40999984741211 | 8.800000190734863 | 8.40999984741211 | 8.619999885559082 | 1000 |
| 203 | 2025-02-03 | 8.5 | 8.5 | 8.5 | 8.5 | 300 |
| 204 | 2025-02-04 | 8.420000076293945 | 8.470000267028809 | 8.369999885559082 | 8.369999885559082 | 500 |
| 205 | 2025-02-05 | 8.40999984741211 | 8.420000076293945 | 8.40999984741211 | 8.420000076293945 | 300 |
| 206 | 2025-02-06 | 8.279999732971191 | 8.640000343322754 | 8.279999732971191 | 8.449999809265137 | 2800 |
| 207 | 2025-02-07 | 8.40999984741211 | 8.430000305175781 | 8.260000228881836 | 8.300000190734863 | 4500 |
| 208 | 2025-02-10 | 8.289999961853027 | 8.470000267028809 | 8.270000457763672 | 8.279999732971191 | 2000 |
| 209 | 2025-02-11 | 8.319999694824219 | 8.319999694824219 | 8.319999694824219 | 8.319999694824219 | 100 |
| 210 | 2025-02-12 | 8.34000015258789 | 8.350000381469727 | 8.229999542236328 | 8.34000015258789 | 3600 |
| 211 | 2025-02-13 | 8.390000343322754 | 8.390000343322754 | 8.300000190734863 | 8.319999694824219 | 700 |
| 212 | 2025-02-14 | 8.399999618530273 | 8.569999694824219 | 8.149999618530273 | 8.539999961853027 | 8900 |
| 213 | 2025-02-17 | 8.670000076293945 | 8.670000076293945 | 8.449999809265137 | 8.449999809265137 | 4400 |
| 214 | 2025-02-18 | 8.649999618530273 | 8.84000015258789 | 8.649999618530273 | 8.84000015258789 | 14500 |
| 215 | 2025-02-19 | 8.600000381469727 | 8.789999961853027 | 8.600000381469727 | 8.789999961853027 | 500 |
| 216 | 2025-02-20 | 8.529999732971191 | 8.529999732971191 | 8.460000038146973 | 8.460000038146973 | 300 |
| 217 | 2025-02-21 | 8.529999732971191 | 8.529999732971191 | 8.3100004196167 | 8.3100004196167 | 1400 |
| 218 | 2025-02-24 | 8.699999809265137 | 8.710000038146973 | 8.699999809265137 | 8.710000038146973 | 3100 |
| 219 | 2025-02-25 | 8.699999809265137 | 8.699999809265137 | 8.699999809265137 | 8.699999809265137 | 0 |
| 220 | 2025-02-26 | 8.699999809265137 | 8.699999809265137 | 8.640000343322754 | 8.640000343322754 | 300 |
| 221 | 2025-02-27 | 8.699999809265137 | 8.699999809265137 | 8.699999809265137 | 8.699999809265137 | 0 |
| 222 | 2025-02-28 | 8.260000228881836 | 8.260000228881836 | 8.260000228881836 | 8.260000228881836 | 300 |
| 223 | 2025-03-05 | 8.199999809265137 | 8.270000457763672 | 8.180000305175781 | 8.270000457763672 | 2500 |
| 224 | 2025-03-06 | 8.170000076293945 | 8.6899995803833 | 8.170000076293945 | 8.180000305175781 | 4200 |
| 225 | 2025-03-07 | 8.359999656677246 | 8.359999656677246 | 8.09000015258789 | 8.180000305175781 | 2900 |
| 226 | 2025-03-10 | 8.420000076293945 | 8.420000076293945 | 8.420000076293945 | 8.420000076293945 | 100 |
| 227 | 2025-03-11 | 8.319999694824219 | 8.319999694824219 | 8.3100004196167 | 8.3100004196167 | 300 |
| 228 | 2025-03-12 | 8.220000267028809 | 8.220000267028809 | 8.170000076293945 | 8.220000267028809 | 1700 |
| 229 | 2025-03-13 | 8.15999984741211 | 8.210000038146973 | 8.15999984741211 | 8.180000305175781 | 800 |
| 230 | 2025-03-14 | 8.329999923706055 | 8.329999923706055 | 8.329999923706055 | 8.329999923706055 | 200 |
| 231 | 2025-03-17 | 8.359999656677246 | 8.359999656677246 | 8.359999656677246 | 8.359999656677246 | 200 |
| 232 | 2025-03-18 | 8.34000015258789 | 8.390000343322754 | 8.329999923706055 | 8.329999923706055 | 5600 |
| 233 | 2025-03-19 | 8.34000015258789 | 8.350000381469727 | 8.1899995803833 | 8.210000038146973 | 2600 |
| 234 | 2025-03-20 | 8.329999923706055 | 8.329999923706055 | 8.329999923706055 | 8.329999923706055 | 300 |
| 235 | 2025-03-21 | 8.260000228881836 | 8.329999923706055 | 8.220000267028809 | 8.220000267028809 | 2000 |
| 236 | 2025-03-24 | 8.220000267028809 | 8.5 | 8.220000267028809 | 8.239999771118164 | 9900 |
| 237 | 2025-03-25 | 7.929999828338623 | 8.25 | 7.929999828338623 | 8.109999656677246 | 12600 |
| 238 | 2025-03-26 | 8.100000381469727 | 8.100000381469727 | 7.96999979019165 | 7.96999979019165 | 4000 |
| 239 | 2025-03-27 | 8.050000190734863 | 8.069999694824219 | 8.039999961853027 | 8.0600004196167 | 4400 |
| 240 | 2025-03-28 | 7.900000095367432 | 7.960000038146973 | 7.900000095367432 | 7.960000038146973 | 1500 |
| 241 | 2025-03-31 | 7.800000190734863 | 7.920000076293945 | 7.800000190734863 | 7.920000076293945 | 3300 |
| 242 | 2025-04-01 | 7.849999904632568 | 7.849999904632568 | 7.800000190734863 | 7.800000190734863 | 5900 |
| 243 | 2025-04-02 | 7.849999904632568 | 7.849999904632568 | 7.840000152587891 | 7.849999904632568 | 1200 |
| 244 | 2025-04-03 | 7.849999904632568 | 7.849999904632568 | 7.840000152587891 | 7.840000152587891 | 400 |
| 245 | 2025-04-04 | 7.800000190734863 | 7.849999904632568 | 7.710000038146973 | 7.769999980926514 | 1200 |
| 246 | 2025-04-07 | 7.349999904632568 | 7.699999809265137 | 7.300000190734863 | 7.699999809265137 | 3800 |
| 247 | 2025-04-08 | 7.400000095367432 | 7.420000076293945 | 7.360000133514404 | 7.420000076293945 | 9600 |
| 248 | 2025-04-09 | 7.539999961853027 | 7.690000057220459 | 7.389999866485596 | 7.389999866485596 | 30800 |
| 249 | 2025-04-10 | 7.550000190734863 | 7.590000152587891 | 7.539999961853027 | 7.590000152587891 | 5300 |
| 250 | 2025-04-11 | 7.590000152587891 | 7.639999866485596 | 7.539999961853027 | 7.550000190734863 | 1800 |