ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.38918924331665 | 7.506014255931449 | 7.262628580873286 | 7.418395264359683 | 6435900 |
| 3 | 2024-04-17 | 7.398924350738525 | 7.583897517534655 | 7.389189165234165 | 7.408660000464215 | 4016600 |
| 4 | 2024-04-18 | 7.301569938659668 | 7.4670722648780306 | 7.194480116244025 | 7.398924111664201 | 4039600 |
| 5 | 2024-04-19 | 7.291834354400635 | 7.379453342998242 | 7.194480180526249 | 7.311305653396831 | 8027600 |
| 6 | 2024-04-22 | 7.359982490539551 | 7.447601478926636 | 7.252892667424372 | 7.291834336880561 | 3941200 |
| 7 | 2024-04-23 | 7.252892971038818 | 7.4476017906918175 | 7.243157785377903 | 7.340511963093735 | 4099000 |
| 8 | 2024-04-24 | 7.165274143218994 | 7.311305635789556 | 7.165274143218994 | 7.26262831685893 | 3883400 |
| 9 | 2024-04-25 | 6.999772071838379 | 7.243157746947274 | 6.999772071838379 | 7.165274405187841 | 5025700 |
| 10 | 2024-04-26 | 7.272363662719727 | 7.330776632415033 | 7.067920125671462 | 7.067920125671462 | 4865600 |
| 11 | 2024-04-29 | 7.311305999755859 | 7.340512021191095 | 7.2334221927454365 | 7.2334221927454365 | 4444600 |
| 12 | 2024-04-30 | 7.058184623718262 | 7.311305950291642 | 7.058184623718262 | 7.262628629267119 | 5838300 |
| 13 | 2024-05-02 | 7.07765531539917 | 7.223686811282666 | 7.067920129924978 | 7.1750094912477245 | 3312600 |
| 14 | 2024-05-03 | 7.223686695098877 | 7.369718188633642 | 7.213951045559942 | 7.213951045559942 | 4749300 |
| 15 | 2024-05-06 | 6.9024176597595215 | 7.204215830918224 | 6.853740340705629 | 7.155538511864331 | 5283800 |
| 16 | 2024-05-07 | 7.067920207977295 | 7.116597064328455 | 6.902417875096416 | 6.902417875096416 | 3099200 |
| 17 | 2024-05-08 | 7.038713455200195 | 7.087390773922134 | 6.9510944671892325 | 6.970565301833745 | 1703000 |
| 18 | 2024-05-09 | 6.960830211639404 | 7.0387135512805825 | 6.863476037087933 | 7.019242716370288 | 3098700 |
| 19 | 2024-05-10 | 7.058184623718262 | 7.340511971529286 | 7.058184623718262 | 7.155538801545971 | 4365200 |
| 20 | 2024-05-13 | 7.155538558959961 | 7.3794533924832315 | 7.05818438443274 | 7.05818438443274 | 5903100 |
| 21 | 2024-05-14 | 7.190000057220459 | 7.289999961853027 | 7.159999847412109 | 7.199999809265137 | 4714600 |
| 22 | 2024-05-15 | 7.210000038146973 | 7.260000228881836 | 7.119999885559082 | 7.130000114440918 | 6289500 |
| 23 | 2024-05-16 | 7.190000057220459 | 7.269999980926514 | 7.119999885559082 | 7.25 | 6530200 |
| 24 | 2024-05-17 | 7.309999942779541 | 7.389999866485596 | 7.139999866485596 | 7.210000038146973 | 4057100 |
| 25 | 2024-05-20 | 7.21999979019165 | 7.309999942779541 | 7.190000057220459 | 7.309999942779541 | 7877500 |
| 26 | 2024-05-21 | 7.389999866485596 | 7.460000038146973 | 7.210000038146973 | 7.230000019073486 | 5125200 |
| 27 | 2024-05-22 | 7.210000038146973 | 7.389999866485596 | 7.199999809265137 | 7.389999866485596 | 4341500 |
| 28 | 2024-05-23 | 7.239999771118164 | 7.320000171661377 | 7.170000076293945 | 7.21999979019165 | 3119800 |
| 29 | 2024-05-24 | 7.090000152587891 | 7.320000171661377 | 7.090000152587891 | 7.320000171661377 | 3409300 |
| 30 | 2024-05-27 | 7.159999847412109 | 7.179999828338623 | 7.039999961853027 | 7.090000152587891 | 1735600 |
| 31 | 2024-05-28 | 7.059999942779541 | 7.309999942779541 | 7.059999942779541 | 7.199999809265137 | 1988300 |
| 32 | 2024-05-29 | 6.96999979019165 | 7.079999923706055 | 6.960000038146973 | 7.079999923706055 | 1988600 |
| 33 | 2024-05-31 | 6.889999866485596 | 7.039999961853027 | 6.869999885559082 | 6.949999809265137 | 3311800 |
| 34 | 2024-06-03 | 6.929999828338623 | 7.039999961853027 | 6.889999866485596 | 6.900000095367432 | 3682500 |
| 35 | 2024-06-04 | 6.929999828338623 | 6.989999771118164 | 6.820000171661377 | 6.889999866485596 | 2634800 |
| 36 | 2024-06-05 | 6.690000057220459 | 6.940000057220459 | 6.630000114440918 | 6.880000114440918 | 9166800 |
| 37 | 2024-06-06 | 6.699999809265137 | 6.920000076293945 | 6.559999942779541 | 6.659999847412109 | 7141900 |
| 38 | 2024-06-07 | 6.630000114440918 | 6.789999961853027 | 6.570000171661377 | 6.610000133514404 | 4682300 |
| 39 | 2024-06-10 | 6.400000095367432 | 6.699999809265137 | 6.389999866485596 | 6.699999809265137 | 3496600 |
| 40 | 2024-06-11 | 6.550000190734863 | 6.579999923706055 | 6.369999885559082 | 6.429999828338623 | 7463400 |
| 41 | 2024-06-12 | 6.300000190734863 | 6.650000095367432 | 6.199999809265137 | 6.610000133514404 | 5921400 |
| 42 | 2024-06-13 | 6.190000057220459 | 6.340000152587891 | 6.190000057220459 | 6.309999942779541 | 2780300 |
| 43 | 2024-06-14 | 6.269999980926514 | 6.360000133514404 | 6.130000114440918 | 6.190000057220459 | 3171300 |
| 44 | 2024-06-17 | 6.199999809265137 | 6.269999980926514 | 6.150000095367432 | 6.25 | 3919700 |
| 45 | 2024-06-18 | 6.070000171661377 | 6.239999771118164 | 6.03000020980835 | 6.21999979019165 | 3146300 |
| 46 | 2024-06-19 | 6.130000114440918 | 6.130000114440918 | 6.010000228881836 | 6.039999961853027 | 1772300 |
| 47 | 2024-06-20 | 6.110000133514404 | 6.300000190734863 | 6.079999923706055 | 6.170000076293945 | 5209700 |
| 48 | 2024-06-21 | 6.269999980926514 | 6.349999904632568 | 6.099999904632568 | 6.159999847412109 | 4463500 |
| 49 | 2024-06-24 | 6.789999961853027 | 6.820000171661377 | 6.309999942779541 | 6.309999942779541 | 5208000 |
| 50 | 2024-06-25 | 6.869999885559082 | 6.980000019073486 | 6.75 | 6.78000020980835 | 6064300 |
| 51 | 2024-06-26 | 6.650000095367432 | 6.869999885559082 | 6.599999904632568 | 6.869999885559082 | 3240900 |
| 52 | 2024-06-27 | 6.900000095367432 | 6.929999828338623 | 6.650000095367432 | 6.650000095367432 | 4135900 |
| 53 | 2024-06-28 | 6.599999904632568 | 6.949999809265137 | 6.570000171661377 | 6.840000152587891 | 3582300 |
| 54 | 2024-07-01 | 6.650000095367432 | 6.820000171661377 | 6.590000152587891 | 6.639999866485596 | 3518000 |
| 55 | 2024-07-02 | 6.730000019073486 | 6.860000133514404 | 6.630000114440918 | 6.650000095367432 | 3269100 |
| 56 | 2024-07-03 | 7.21999979019165 | 7.25 | 6.760000228881836 | 6.760000228881836 | 5745700 |
| 57 | 2024-07-04 | 7.489999771118164 | 7.539999961853027 | 7.300000190734863 | 7.300000190734863 | 4580000 |
| 58 | 2024-07-05 | 7.25 | 7.480000019073486 | 7.099999904632568 | 7.449999809265137 | 4718400 |
| 59 | 2024-07-08 | 7.349999904632568 | 7.349999904632568 | 7.159999847412109 | 7.210000038146973 | 4076100 |
| 60 | 2024-07-09 | 7.460000038146973 | 7.46999979019165 | 7.179999828338623 | 7.300000190734863 | 2878100 |
| 61 | 2024-07-10 | 7.550000190734863 | 7.820000171661377 | 7.510000228881836 | 7.599999904632568 | 3769500 |
| 62 | 2024-07-11 | 7.599999904632568 | 7.769999980926514 | 7.489999771118164 | 7.630000114440918 | 5282500 |
| 63 | 2024-07-12 | 7.440000057220459 | 7.570000171661377 | 7.340000152587891 | 7.53000020980835 | 2770500 |
| 64 | 2024-07-15 | 7.449999809265137 | 7.449999809265137 | 7.320000171661377 | 7.380000114440918 | 2897800 |
| 65 | 2024-07-16 | 7.460000038146973 | 7.590000152587891 | 7.409999847412109 | 7.420000076293945 | 3121300 |
| 66 | 2024-07-17 | 7.440000057220459 | 7.5 | 7.320000171661377 | 7.460000038146973 | 2927800 |
| 67 | 2024-07-18 | 7.099999904632568 | 7.420000076293945 | 7.0 | 7.420000076293945 | 4331800 |
| 68 | 2024-07-19 | 7.099999904632568 | 7.239999771118164 | 7.059999942779541 | 7.119999885559082 | 8166500 |
| 69 | 2024-07-22 | 7.139999866485596 | 7.159999847412109 | 7.010000228881836 | 7.059999942779541 | 2836000 |
| 70 | 2024-07-23 | 6.96999979019165 | 7.159999847412109 | 6.949999809265137 | 7.070000171661377 | 2176300 |
| 71 | 2024-07-24 | 6.960000038146973 | 7.150000095367432 | 6.920000076293945 | 6.960000038146973 | 4976900 |
| 72 | 2024-07-25 | 6.829999923706055 | 7.019999980926514 | 6.820000171661377 | 6.989999771118164 | 3534900 |
| 73 | 2024-07-26 | 7.070000171661377 | 7.070000171661377 | 6.849999904632568 | 6.860000133514404 | 3696800 |
| 74 | 2024-07-29 | 7.019999980926514 | 7.110000133514404 | 6.980000019073486 | 7.03000020980835 | 2624900 |
| 75 | 2024-07-30 | 6.829999923706055 | 7.010000228881836 | 6.789999961853027 | 6.949999809265137 | 1981500 |
| 76 | 2024-07-31 | 7.090000152587891 | 7.130000114440918 | 6.860000133514404 | 6.889999866485596 | 3390800 |
| 77 | 2024-08-01 | 7.460000038146973 | 7.699999809265137 | 7.230000019073486 | 7.329999923706055 | 7565100 |
| 78 | 2024-08-02 | 7.679999828338623 | 7.789999961853027 | 7.460000038146973 | 7.489999771118164 | 4521600 |
| 79 | 2024-08-05 | 7.340000152587891 | 7.550000190734863 | 7.289999961853027 | 7.389999866485596 | 4670300 |
| 80 | 2024-08-06 | 7.699999809265137 | 7.71999979019165 | 7.380000114440918 | 7.409999847412109 | 4980700 |
| 81 | 2024-08-07 | 7.800000190734863 | 7.949999809265137 | 7.71999979019165 | 7.739999771118164 | 3644000 |
| 82 | 2024-08-08 | 7.739999771118164 | 7.820000171661377 | 7.539999961853027 | 7.789999961853027 | 4102400 |
| 83 | 2024-08-09 | 7.849999904632568 | 7.900000095367432 | 7.730000019073486 | 7.739999771118164 | 2659800 |
| 84 | 2024-08-12 | 7.769999980926514 | 7.920000076293945 | 7.710000038146973 | 7.849999904632568 | 2282400 |
| 85 | 2024-08-13 | 7.909999847412109 | 8.020000457763672 | 7.769999980926514 | 7.769999980926514 | 3491800 |
| 86 | 2024-08-14 | 7.820000171661377 | 8.0 | 7.809999942779541 | 7.929999828338623 | 2224700 |
| 87 | 2024-08-15 | 7.989999771118164 | 8.069999694824219 | 7.789999961853027 | 7.820000171661377 | 2501100 |
| 88 | 2024-08-16 | 7.800000190734863 | 8.050000190734863 | 7.760000228881836 | 7.949999809265137 | 1797300 |
| 89 | 2024-08-19 | 8.069999694824219 | 8.069999694824219 | 7.78000020980835 | 7.809999942779541 | 1969100 |
| 90 | 2024-08-20 | 7.840000152587891 | 8.130000114440918 | 7.820000171661377 | 8.039999961853027 | 2207300 |
| 91 | 2024-08-21 | 7.659999847412109 | 7.920000076293945 | 7.659999847412109 | 7.849999904632568 | 2826600 |
| 92 | 2024-08-22 | 7.369999885559082 | 7.71999979019165 | 7.340000152587891 | 7.659999847412109 | 3913700 |
| 93 | 2024-08-23 | 7.699999809265137 | 7.739999771118164 | 7.340000152587891 | 7.409999847412109 | 3139800 |
| 94 | 2024-08-26 | 7.730000019073486 | 8.020000457763672 | 7.730000019073486 | 7.829999923706055 | 2428900 |
| 95 | 2024-08-27 | 8.140000343322754 | 8.220000267028809 | 7.75 | 7.860000133514404 | 5045000 |
| 96 | 2024-08-28 | 7.800000190734863 | 8.079999923706055 | 7.730000019073486 | 8.079999923706055 | 3210200 |
| 97 | 2024-08-29 | 7.630000114440918 | 7.809999942779541 | 7.599999904632568 | 7.800000190734863 | 2013000 |
| 98 | 2024-08-30 | 7.829999923706055 | 7.96999979019165 | 7.539999961853027 | 7.610000133514404 | 6019200 |
| 99 | 2024-09-02 | 7.730000019073486 | 7.829999923706055 | 7.630000114440918 | 7.829999923706055 | 2452800 |
| 100 | 2024-09-03 | 7.710000038146973 | 7.880000114440918 | 7.690000057220459 | 7.730000019073486 | 3369800 |
| 101 | 2024-09-04 | 7.789999961853027 | 7.960000038146973 | 7.670000076293945 | 7.670000076293945 | 2918000 |
| 102 | 2024-09-05 | 7.96999979019165 | 7.96999979019165 | 7.739999771118164 | 7.809999942779541 | 2026500 |
| 103 | 2024-09-06 | 7.690000057220459 | 8.029999732971191 | 7.670000076293945 | 7.989999771118164 | 2017700 |
| 104 | 2024-09-09 | 7.650000095367432 | 7.71999979019165 | 7.599999904632568 | 7.71999979019165 | 1256100 |
| 105 | 2024-09-10 | 7.599999904632568 | 7.650000095367432 | 7.550000190734863 | 7.650000095367432 | 1705300 |
| 106 | 2024-09-11 | 7.599999904632568 | 7.739999771118164 | 7.579999923706055 | 7.619999885559082 | 2240700 |
| 107 | 2024-09-12 | 7.519999980926514 | 7.650000095367432 | 7.489999771118164 | 7.550000190734863 | 2105900 |
| 108 | 2024-09-13 | 7.989999771118164 | 7.989999771118164 | 7.539999961853027 | 7.539999961853027 | 2710100 |
| 109 | 2024-09-16 | 7.860000133514404 | 8.050000190734863 | 7.860000133514404 | 7.980000019073486 | 1845000 |
| 110 | 2024-09-17 | 7.889999866485596 | 7.920000076293945 | 7.78000020980835 | 7.920000076293945 | 1076500 |
| 111 | 2024-09-18 | 7.800000190734863 | 7.949999809265137 | 7.75 | 7.860000133514404 | 1623400 |
| 112 | 2024-09-19 | 7.46999979019165 | 7.880000114440918 | 7.46999979019165 | 7.869999885559082 | 3694700 |
| 113 | 2024-09-20 | 7.349999904632568 | 7.519999980926514 | 7.269999980926514 | 7.519999980926514 | 3971400 |
| 114 | 2024-09-23 | 7.130000114440918 | 7.360000133514404 | 7.130000114440918 | 7.360000133514404 | 2529300 |
| 115 | 2024-09-24 | 7.28000020980835 | 7.340000152587891 | 7.150000095367432 | 7.269999980926514 | 1837700 |
| 116 | 2024-09-25 | 7.25 | 7.329999923706055 | 7.179999828338623 | 7.28000020980835 | 3353900 |
| 117 | 2024-09-26 | 7.269999980926514 | 7.440000057220459 | 7.199999809265137 | 7.360000133514404 | 2062500 |
| 118 | 2024-09-27 | 7.139999866485596 | 7.320000171661377 | 7.139999866485596 | 7.25 | 1546100 |
| 119 | 2024-09-30 | 6.920000076293945 | 7.190000057220459 | 6.909999847412109 | 7.190000057220459 | 2414800 |
| 120 | 2024-10-01 | 6.849999904632568 | 7.03000020980835 | 6.849999904632568 | 6.949999809265137 | 2399100 |
| 121 | 2024-10-02 | 7.079999923706055 | 7.190000057220459 | 6.980000019073486 | 7.0 | 3395800 |
| 122 | 2024-10-03 | 6.929999828338623 | 6.989999771118164 | 6.829999923706055 | 6.980000019073486 | 2883600 |
| 123 | 2024-10-04 | 6.809999942779541 | 6.949999809265137 | 6.789999961853027 | 6.940000057220459 | 3855700 |
| 124 | 2024-10-07 | 6.889999866485596 | 6.980000019073486 | 6.789999961853027 | 6.889999866485596 | 2779200 |
| 125 | 2024-10-08 | 6.900000095367432 | 6.929999828338623 | 6.75 | 6.760000228881836 | 2771300 |
| 126 | 2024-10-09 | 6.730000019073486 | 6.829999923706055 | 6.679999828338623 | 6.829999923706055 | 3354200 |
| 127 | 2024-10-10 | 7.079999923706055 | 7.079999923706055 | 6.679999828338623 | 6.679999828338623 | 5939900 |
| 128 | 2024-10-11 | 7.119999885559082 | 7.119999885559082 | 6.929999828338623 | 7.079999923706055 | 3631500 |
| 129 | 2024-10-14 | 7.170000076293945 | 7.269999980926514 | 6.96999979019165 | 7.119999885559082 | 3175700 |
| 130 | 2024-10-15 | 7.179999828338623 | 7.269999980926514 | 7.059999942779541 | 7.150000095367432 | 2790300 |
| 131 | 2024-10-16 | 7.28000020980835 | 7.28000020980835 | 7.119999885559082 | 7.25 | 3867500 |
| 132 | 2024-10-17 | 7.03000020980835 | 7.230000019073486 | 7.010000228881836 | 7.230000019073486 | 3848000 |
| 133 | 2024-10-18 | 6.980000019073486 | 7.130000114440918 | 6.949999809265137 | 7.039999961853027 | 3249900 |
| 134 | 2024-10-21 | 7.159999847412109 | 7.159999847412109 | 6.96999979019165 | 6.96999979019165 | 2659000 |
| 135 | 2024-10-22 | 6.900000095367432 | 7.159999847412109 | 6.900000095367432 | 7.139999866485596 | 3473500 |
| 136 | 2024-10-23 | 7.099999904632568 | 7.099999904632568 | 6.809999942779541 | 6.869999885559082 | 4357500 |
| 137 | 2024-10-24 | 7.239999771118164 | 7.239999771118164 | 7.0 | 7.099999904632568 | 3322200 |
| 138 | 2024-10-25 | 6.889999866485596 | 7.25 | 6.889999866485596 | 7.230000019073486 | 2211100 |
| 139 | 2024-10-28 | 7.150000095367432 | 7.170000076293945 | 6.960000038146973 | 6.989999771118164 | 3157900 |
| 140 | 2024-10-29 | 7.039999961853027 | 7.199999809265137 | 7.039999961853027 | 7.150000095367432 | 2269400 |
| 141 | 2024-10-30 | 7.0 | 7.170000076293945 | 6.869999885559082 | 7.039999961853027 | 5012500 |
| 142 | 2024-10-31 | 7.130000114440918 | 7.190000057220459 | 6.949999809265137 | 6.980000019073486 | 4688800 |
| 143 | 2024-11-01 | 6.710000038146973 | 7.139999866485596 | 6.710000038146973 | 7.139999866485596 | 3529100 |
| 144 | 2024-11-04 | 7.199999809265137 | 7.25 | 6.800000190734863 | 6.800000190734863 | 6192900 |
| 145 | 2024-11-05 | 7.199999809265137 | 7.239999771118164 | 7.010000228881836 | 7.239999771118164 | 2944100 |
| 146 | 2024-11-06 | 7.340000152587891 | 7.340000152587891 | 6.989999771118164 | 7.090000152587891 | 3300200 |
| 147 | 2024-11-07 | 6.96999979019165 | 7.369999885559082 | 6.96999979019165 | 7.269999980926514 | 3080000 |
| 148 | 2024-11-08 | 6.739999771118164 | 6.96999979019165 | 6.71999979019165 | 6.900000095367432 | 5114100 |
| 149 | 2024-11-11 | 6.760000228881836 | 6.800000190734863 | 6.53000020980835 | 6.730000019073486 | 4175800 |
| 150 | 2024-11-12 | 6.829999923706055 | 6.889999866485596 | 6.710000038146973 | 6.760000228881836 | 2623300 |
| 151 | 2024-11-13 | 6.710000038146973 | 6.929999828338623 | 6.679999828338623 | 6.820000171661377 | 4918600 |
| 152 | 2024-11-14 | 6.71999979019165 | 6.880000114440918 | 6.690000057220459 | 6.71999979019165 | 2718600 |
| 153 | 2024-11-18 | 6.610000133514404 | 6.760000228881836 | 6.579999923706055 | 6.659999847412109 | 3152600 |
| 154 | 2024-11-19 | 6.75 | 6.760000228881836 | 6.570000171661377 | 6.639999866485596 | 2076900 |
| 155 | 2024-11-21 | 6.559999942779541 | 6.710000038146973 | 6.46999979019165 | 6.710000038146973 | 3665800 |
| 156 | 2024-11-22 | 6.909999847412109 | 6.929999828338623 | 6.610000133514404 | 6.610000133514404 | 4809500 |
| 157 | 2024-11-25 | 6.960000038146973 | 6.989999771118164 | 6.75 | 6.809999942779541 | 4157800 |
| 158 | 2024-11-26 | 7.099999904632568 | 7.329999923706055 | 6.909999847412109 | 6.940000057220459 | 5842900 |
| 159 | 2024-11-27 | 6.670000076293945 | 7.119999885559082 | 6.670000076293945 | 7.070000171661377 | 5483200 |
| 160 | 2024-11-28 | 5.349999904632568 | 6.630000114440918 | 5.349999904632568 | 6.579999923706055 | 13949300 |
| 161 | 2024-11-29 | 5.5 | 5.610000133514404 | 5.050000190734863 | 5.400000095367432 | 17001900 |
| 162 | 2024-12-02 | 5.289999961853027 | 5.53000020980835 | 5.25 | 5.5 | 7556600 |
| 163 | 2024-12-03 | 5.369999885559082 | 5.440000057220459 | 5.21999979019165 | 5.309999942779541 | 7229000 |
| 164 | 2024-12-04 | 5.230000019073486 | 5.46999979019165 | 5.21999979019165 | 5.400000095367432 | 7599700 |
| 165 | 2024-12-05 | 5.420000076293945 | 5.5 | 5.269999980926514 | 5.320000171661377 | 11124000 |
| 166 | 2024-12-06 | 5.079999923706055 | 5.420000076293945 | 5.079999923706055 | 5.409999847412109 | 9890700 |
| 167 | 2024-12-09 | 5.010000228881836 | 5.210000038146973 | 4.989999771118164 | 5.110000133514404 | 4753600 |
| 168 | 2024-12-10 | 4.960000038146973 | 5.139999866485596 | 4.889999866485596 | 5.099999904632568 | 7686300 |
| 169 | 2024-12-11 | 5.119999885559082 | 5.300000190734863 | 4.829999923706055 | 4.949999809265137 | 6814400 |
| 170 | 2024-12-12 | 4.550000190734863 | 5.119999885559082 | 4.429999828338623 | 5.099999904632568 | 11712700 |
| 171 | 2024-12-13 | 4.519999980926514 | 4.619999885559082 | 4.510000228881836 | 4.559999942779541 | 5201200 |
| 172 | 2024-12-16 | 4.369999885559082 | 4.570000171661377 | 4.349999904632568 | 4.519999980926514 | 3412500 |
| 173 | 2024-12-17 | 4.329999923706055 | 4.449999809265137 | 4.28000020980835 | 4.369999885559082 | 6829600 |
| 174 | 2024-12-18 | 4.03000020980835 | 4.309999942779541 | 3.9700000286102295 | 4.309999942779541 | 7561000 |
| 175 | 2024-12-19 | 4.289999961853027 | 4.349999904632568 | 4.010000228881836 | 4.050000190734863 | 7932100 |
| 176 | 2024-12-20 | 4.309999942779541 | 4.53000020980835 | 4.210000038146973 | 4.289999961853027 | 5444300 |
| 177 | 2024-12-23 | 4.28000020980835 | 4.360000133514404 | 4.21999979019165 | 4.25 | 3851400 |
| 178 | 2024-12-26 | 4.21999979019165 | 4.329999923706055 | 4.179999828338623 | 4.28000020980835 | 4691000 |
| 179 | 2024-12-27 | 4.289999961853027 | 4.349999904632568 | 4.21999979019165 | 4.269999980926514 | 3428200 |
| 180 | 2024-12-30 | 4.239999771118164 | 4.349999904632568 | 4.210000038146973 | 4.289999961853027 | 2726600 |
| 181 | 2025-01-02 | 4.199999809265137 | 4.28000020980835 | 4.130000114440918 | 4.28000020980835 | 3372300 |
| 182 | 2025-01-03 | 4.070000171661377 | 4.300000190734863 | 4.050000190734863 | 4.190000057220459 | 4612800 |
| 183 | 2025-01-06 | 4.239999771118164 | 4.25 | 4.119999885559082 | 4.119999885559082 | 3497700 |
| 184 | 2025-01-07 | 4.300000190734863 | 4.380000114440918 | 4.25 | 4.300000190734863 | 3222100 |
| 185 | 2025-01-08 | 4.300000190734863 | 4.380000114440918 | 4.21999979019165 | 4.269999980926514 | 3510500 |
| 186 | 2025-01-09 | 4.420000076293945 | 4.46999979019165 | 4.28000020980835 | 4.289999961853027 | 2896600 |
| 187 | 2025-01-10 | 4.550000190734863 | 4.619999885559082 | 4.369999885559082 | 4.429999828338623 | 8043100 |
| 188 | 2025-01-13 | 4.639999866485596 | 4.710000038146973 | 4.5 | 4.570000171661377 | 4013400 |
| 189 | 2025-01-14 | 4.559999942779541 | 4.71999979019165 | 4.519999980926514 | 4.639999866485596 | 5365400 |
| 190 | 2025-01-15 | 4.920000076293945 | 4.960000038146973 | 4.570000171661377 | 4.570000171661377 | 5276400 |
| 191 | 2025-01-16 | 4.630000114440918 | 4.920000076293945 | 4.630000114440918 | 4.920000076293945 | 3443200 |
| 192 | 2025-01-17 | 4.650000095367432 | 4.739999771118164 | 4.550000190734863 | 4.679999828338623 | 4084300 |
| 193 | 2025-01-20 | 4.639999866485596 | 4.769999980926514 | 4.519999980926514 | 4.619999885559082 | 2662300 |
| 194 | 2025-01-21 | 4.829999923706055 | 4.849999904632568 | 4.579999923706055 | 4.630000114440918 | 3135900 |
| 195 | 2025-01-22 | 4.829999923706055 | 4.920000076293945 | 4.760000228881836 | 4.849999904632568 | 4880000 |
| 196 | 2025-01-23 | 4.829999923706055 | 4.980000019073486 | 4.829999923706055 | 4.889999866485596 | 3915200 |
| 197 | 2025-01-24 | 4.849999904632568 | 5.039999961853027 | 4.800000190734863 | 4.809999942779541 | 2351700 |
| 198 | 2025-01-27 | 5.119999885559082 | 5.190000057220459 | 4.840000152587891 | 4.840000152587891 | 4469700 |
| 199 | 2025-01-28 | 4.940000057220459 | 5.130000114440918 | 4.940000057220459 | 5.099999904632568 | 2599400 |
| 200 | 2025-01-29 | 4.989999771118164 | 5.090000152587891 | 4.900000095367432 | 5.010000228881836 | 3193900 |
| 201 | 2025-01-30 | 5.269999980926514 | 5.309999942779541 | 5.010000228881836 | 5.010000228881836 | 5254300 |
| 202 | 2025-01-31 | 5.199999809265137 | 5.340000152587891 | 5.199999809265137 | 5.28000020980835 | 6074700 |
| 203 | 2025-02-03 | 5.139999866485596 | 5.260000228881836 | 5.079999923706055 | 5.150000095367432 | 3009600 |
| 204 | 2025-02-04 | 5.159999847412109 | 5.239999771118164 | 5.059999942779541 | 5.139999866485596 | 2970500 |
| 205 | 2025-02-05 | 5.110000133514404 | 5.210000038146973 | 4.96999979019165 | 5.139999866485596 | 3839900 |
| 206 | 2025-02-06 | 5.210000038146973 | 5.210000038146973 | 5.059999942779541 | 5.079999923706055 | 1985800 |
| 207 | 2025-02-07 | 4.829999923706055 | 5.190000057220459 | 4.75 | 5.190000057220459 | 6994300 |
| 208 | 2025-02-10 | 4.869999885559082 | 5.039999961853027 | 4.809999942779541 | 4.820000171661377 | 3311300 |
| 209 | 2025-02-11 | 5.070000171661377 | 5.139999866485596 | 4.800000190734863 | 4.849999904632568 | 4060800 |
| 210 | 2025-02-12 | 4.960000038146973 | 5.070000171661377 | 4.860000133514404 | 5.070000171661377 | 5303100 |
| 211 | 2025-02-13 | 5.0 | 5.0 | 4.869999885559082 | 4.940000057220459 | 1731800 |
| 212 | 2025-02-14 | 5.309999942779541 | 5.369999885559082 | 5.019999980926514 | 5.039999961853027 | 6233400 |
| 213 | 2025-02-17 | 5.5 | 5.679999828338623 | 5.300000190734863 | 5.309999942779541 | 4863400 |
| 214 | 2025-02-18 | 5.369999885559082 | 5.570000171661377 | 5.369999885559082 | 5.5 | 3437800 |
| 215 | 2025-02-19 | 5.119999885559082 | 5.349999904632568 | 5.119999885559082 | 5.329999923706055 | 3055100 |
| 216 | 2025-02-20 | 5.21999979019165 | 5.300000190734863 | 5.099999904632568 | 5.159999847412109 | 2906300 |
| 217 | 2025-02-21 | 5.25 | 5.340000152587891 | 5.090000152587891 | 5.25 | 5041000 |
| 218 | 2025-02-24 | 4.989999771118164 | 5.269999980926514 | 4.96999979019165 | 5.25 | 5495500 |
| 219 | 2025-02-25 | 5.230000019073486 | 5.230000019073486 | 4.929999828338623 | 5.03000020980835 | 3610600 |
| 220 | 2025-02-26 | 5.03000020980835 | 5.320000171661377 | 5.03000020980835 | 5.239999771118164 | 4018900 |
| 221 | 2025-02-27 | 5.170000076293945 | 5.300000190734863 | 5.019999980926514 | 5.019999980926514 | 4145500 |
| 222 | 2025-02-28 | 4.929999828338623 | 5.210000038146973 | 4.889999866485596 | 5.170000076293945 | 7535400 |
| 223 | 2025-03-05 | 5.150000095367432 | 5.170000076293945 | 4.920000076293945 | 4.940000057220459 | 3103100 |
| 224 | 2025-03-06 | 5.320000171661377 | 5.46999979019165 | 5.130000114440918 | 5.150000095367432 | 6168200 |
| 225 | 2025-03-07 | 5.409999847412109 | 5.460000038146973 | 5.230000019073486 | 5.289999961853027 | 3551800 |
| 226 | 2025-03-10 | 5.369999885559082 | 5.489999771118164 | 5.349999904632568 | 5.409999847412109 | 6977400 |
| 227 | 2025-03-11 | 5.239999771118164 | 5.409999847412109 | 5.210000038146973 | 5.380000114440918 | 5771500 |
| 228 | 2025-03-12 | 5.159999847412109 | 5.380000114440918 | 5.150000095367432 | 5.25 | 3702100 |
| 229 | 2025-03-13 | 5.289999961853027 | 5.289999961853027 | 5.110000133514404 | 5.159999847412109 | 2043700 |
| 230 | 2025-03-14 | 5.550000190734863 | 5.599999904632568 | 5.28000020980835 | 5.289999961853027 | 4657500 |
| 231 | 2025-03-17 | 5.590000152587891 | 5.699999809265137 | 5.489999771118164 | 5.590000152587891 | 4432200 |
| 232 | 2025-03-18 | 5.510000228881836 | 5.71999979019165 | 5.510000228881836 | 5.630000114440918 | 3529600 |
| 233 | 2025-03-19 | 5.510000228881836 | 5.619999885559082 | 5.179999828338623 | 5.579999923706055 | 9462700 |
| 234 | 2025-03-20 | 5.429999828338623 | 5.630000114440918 | 5.320000171661377 | 5.409999847412109 | 4148300 |
| 235 | 2025-03-21 | 5.380000114440918 | 5.53000020980835 | 5.380000114440918 | 5.380000114440918 | 3888100 |
| 236 | 2025-03-24 | 5.21999979019165 | 5.429999828338623 | 5.199999809265137 | 5.429999828338623 | 2613400 |
| 237 | 2025-03-25 | 5.409999847412109 | 5.489999771118164 | 5.230000019073486 | 5.260000228881836 | 2318500 |
| 238 | 2025-03-26 | 5.409999847412109 | 5.550000190734863 | 5.340000152587891 | 5.460000038146973 | 4584900 |
| 239 | 2025-03-27 | 5.449999809265137 | 5.5 | 5.360000133514404 | 5.5 | 2714600 |
| 240 | 2025-03-28 | 5.329999923706055 | 5.440000057220459 | 5.230000019073486 | 5.409999847412109 | 6306700 |
| 241 | 2025-03-31 | 5.420000076293945 | 5.519999980926514 | 5.260000228881836 | 5.300000190734863 | 6562900 |
| 242 | 2025-04-01 | 5.789999961853027 | 5.849999904632568 | 5.449999809265137 | 5.449999809265137 | 6789000 |
| 243 | 2025-04-02 | 5.860000133514404 | 6.03000020980835 | 5.760000228881836 | 5.800000190734863 | 6523000 |
| 244 | 2025-04-03 | 6.070000171661377 | 6.309999942779541 | 5.809999942779541 | 5.809999942779541 | 6634700 |
| 245 | 2025-04-04 | 5.75 | 6.0 | 5.679999828338623 | 6.0 | 4988700 |
| 246 | 2025-04-07 | 5.789999961853027 | 5.929999828338623 | 5.46999979019165 | 5.610000133514404 | 5206100 |
| 247 | 2025-04-08 | 5.75 | 5.989999771118164 | 5.659999847412109 | 5.820000171661377 | 7989900 |
| 248 | 2025-04-09 | 5.860000133514404 | 6.0 | 5.5 | 5.710000038146973 | 10338300 |
| 249 | 2025-04-10 | 5.75 | 5.880000114440918 | 5.679999828338623 | 5.880000114440918 | 5598900 |
| 250 | 2025-04-11 | 6.070000171661377 | 6.170000076293945 | 5.789999961853027 | 5.809999942779541 | 5083800 |