ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.636743068695068 | 7.805200925143447 | 7.62738410055453 | 7.7022540606381815 | 1062000 |
| 3 | 2024-04-17 | 7.627384662628174 | 7.805201500320686 | 7.627384662628174 | 7.711613597059323 | 888000 |
| 4 | 2024-04-18 | 7.580590724945068 | 7.711612703301364 | 7.5618727894540045 | 7.618025703406909 | 764500 |
| 5 | 2024-04-19 | 7.749047756195068 | 7.833276681673325 | 7.599307840909413 | 7.636742819730826 | 884100 |
| 6 | 2024-04-22 | 7.664819240570068 | 7.8145600563829625 | 7.627384259746931 | 7.795842119711222 | 887200 |
| 7 | 2024-04-23 | 7.692896842956543 | 7.805201795606659 | 7.62738495118699 | 7.655461858739838 | 775700 |
| 8 | 2024-04-24 | 7.627384662628174 | 7.758407548690004 | 7.627384662628174 | 7.720972565889537 | 508800 |
| 9 | 2024-04-25 | 7.505721092224121 | 7.627384108090007 | 7.468285665885148 | 7.627384108090007 | 969600 |
| 10 | 2024-04-26 | 7.608667373657227 | 7.664819399798257 | 7.515079473395025 | 7.515079473395025 | 682500 |
| 11 | 2024-04-29 | 7.711613655090332 | 7.730331592891617 | 7.56187372276165 | 7.655461626727276 | 873500 |
| 12 | 2024-04-30 | 7.44020938873291 | 7.636743262058852 | 7.44020938873291 | 7.636743262058852 | 1615000 |
| 13 | 2024-05-02 | 7.543156623840332 | 7.636743634620049 | 7.496362672190277 | 7.496362672190277 | 812800 |
| 14 | 2024-05-03 | 7.702253818511963 | 7.9175056163761015 | 7.580590806590844 | 7.580590806590844 | 1413800 |
| 15 | 2024-05-06 | 7.571232318878174 | 7.88007113722991 | 7.571232318878174 | 7.795842206312099 | 812200 |
| 16 | 2024-05-07 | 7.487003326416016 | 7.655461186866887 | 7.487003326416016 | 7.580591225004355 | 932300 |
| 17 | 2024-05-08 | 7.571232318878174 | 7.571232318878174 | 7.458926928901033 | 7.524438369199351 | 753300 |
| 18 | 2024-05-09 | 7.552514553070068 | 7.589949535156993 | 7.449568575461118 | 7.487003557548043 | 585700 |
| 19 | 2024-05-10 | 7.487003326416016 | 7.618026205935621 | 7.477644358053112 | 7.552514319915645 | 560500 |
| 20 | 2024-05-13 | 7.477644443511963 | 7.561873374700015 | 7.458926952832416 | 7.487003411981826 | 847200 |
| 21 | 2024-05-14 | 7.44020938873291 | 7.505721274855124 | 7.412133376120733 | 7.421491898238067 | 694800 |
| 22 | 2024-05-15 | 7.46828556060791 | 7.561873009485672 | 7.412133091281253 | 7.477644082365607 | 803600 |
| 23 | 2024-05-16 | 7.449568271636963 | 7.552514245047352 | 7.421491813086749 | 7.487003252197135 | 705800 |
| 24 | 2024-05-17 | 7.487003326416016 | 7.552514319915645 | 7.449568345484749 | 7.4682858359503825 | 635300 |
| 25 | 2024-05-20 | 7.730329990386963 | 7.739688957347482 | 7.430849741551935 | 7.487002204534733 | 941600 |
| 26 | 2024-05-21 | 7.608667373657227 | 7.814560218721852 | 7.571232392056419 | 7.758407300060458 | 631700 |
| 27 | 2024-05-22 | 7.664819240570068 | 7.833277100534359 | 7.580591203108267 | 7.627384259746931 | 1205700 |
| 28 | 2024-05-23 | 7.76776647567749 | 7.898788468513151 | 7.5899496389428265 | 7.6928965104798595 | 950100 |
| 29 | 2024-05-24 | 7.739690780639648 | 7.926865701343057 | 7.69289682733369 | 7.720972842309095 | 698300 |
| 30 | 2024-05-27 | 7.786482810974121 | 7.833276758087441 | 7.720971820527657 | 7.739689756381107 | 396000 |
| 31 | 2024-05-28 | 7.664819240570068 | 7.898788093844764 | 7.6461021964186715 | 7.8239181321984885 | 432700 |
| 32 | 2024-05-29 | 7.561873912811279 | 7.674178864880307 | 7.505721883036975 | 7.66481989574445 | 828900 |
| 33 | 2024-05-31 | 7.44020938873291 | 7.6086672494466745 | 7.44020938873291 | 7.6086672494466745 | 1441200 |
| 34 | 2024-06-03 | 7.44020938873291 | 7.487003338100106 | 7.402774407743224 | 7.477644369722597 | 1152200 |
| 35 | 2024-06-04 | 7.318545818328857 | 7.45892677188994 | 7.309186850086029 | 7.45892677188994 | 1263900 |
| 36 | 2024-06-05 | 7.29982852935791 | 7.393415983065539 | 7.224958120131627 | 7.309187051598583 | 1019000 |
| 37 | 2024-06-06 | 7.406381130218506 | 7.49118671404589 | 7.2650378914158384 | 7.302729361854181 | 696000 |
| 38 | 2024-06-07 | 7.33099889755249 | 7.406381845711539 | 7.265038593254416 | 7.349844634592253 | 695000 |
| 39 | 2024-06-10 | 7.246192455291748 | 7.349844227934422 | 7.227346719294697 | 7.349844227934422 | 669800 |
| 40 | 2024-06-11 | 7.368690013885498 | 7.434649865663439 | 7.255615147818845 | 7.293306620068466 | 875200 |
| 41 | 2024-06-12 | 7.340421199798584 | 7.481764445677753 | 7.265038255147773 | 7.368690028701535 | 583600 |
| 42 | 2024-06-13 | 7.208500862121582 | 7.330998368702103 | 7.151963655080829 | 7.3027295405228365 | 923000 |
| 43 | 2024-06-14 | 7.227346420288086 | 7.293306268890007 | 7.180231857585768 | 7.24619215550546 | 380900 |
| 44 | 2024-06-17 | 7.170809268951416 | 7.246192210391898 | 7.114272062871054 | 7.227346475031778 | 674400 |
| 45 | 2024-06-18 | 7.246192455291748 | 7.340421135277002 | 7.151963775306494 | 7.1708095113035455 | 541300 |
| 46 | 2024-06-19 | 7.453495502471924 | 7.462918595067664 | 7.227346671987587 | 7.2556150511392365 | 471600 |
| 47 | 2024-06-20 | 7.510032653808594 | 7.641952803935773 | 7.444072803403896 | 7.453495446611232 | 995300 |
| 48 | 2024-06-21 | 7.368690013885498 | 7.623107676229334 | 7.349844277760688 | 7.51003281016268 | 850200 |
| 49 | 2024-06-24 | 7.406381130218506 | 7.444072600656847 | 7.302729361854181 | 7.349843924560993 | 558500 |
| 50 | 2024-06-25 | 7.33099889755249 | 7.4534959636520375 | 7.302730067333941 | 7.406381845711539 | 458800 |
| 51 | 2024-06-26 | 7.510032653808594 | 7.575992953531075 | 7.330998389009171 | 7.359266767948961 | 715900 |
| 52 | 2024-06-27 | 7.72675895690918 | 7.745605142246053 | 7.462918652641999 | 7.538301596718337 | 784300 |
| 53 | 2024-06-28 | 7.60426139831543 | 7.75502728548053 | 7.594839204344289 | 7.641952870106705 | 792200 |
| 54 | 2024-07-01 | 7.557147979736328 | 7.679644593087979 | 7.510032964479492 | 7.585416359845509 | 610600 |
| 55 | 2024-07-02 | 7.575993061065674 | 7.632530718383321 | 7.510032760406944 | 7.5288784964068975 | 572000 |
| 56 | 2024-07-03 | 7.679644584655762 | 7.802142096508513 | 7.585416351516754 | 7.594839444421335 | 553000 |
| 57 | 2024-07-04 | 8.07540512084961 | 8.122519684523121 | 7.698490408732631 | 7.698490408732631 | 919800 |
| 58 | 2024-07-05 | 8.122519493103027 | 8.122519493103027 | 7.990598897653225 | 8.103674207259077 | 426400 |
| 59 | 2024-07-08 | 8.226170539855957 | 8.254439815640536 | 8.028291001176948 | 8.131942316480549 | 748600 |
| 60 | 2024-07-09 | 8.386360168457031 | 8.386360168457031 | 8.094251484765708 | 8.235594280276274 | 494600 |
| 61 | 2024-07-10 | 8.386360168457031 | 8.46174311254741 | 8.273285752321463 | 8.386360168457031 | 610900 |
| 62 | 2024-07-11 | 8.480588912963867 | 8.621931702059051 | 8.367514501960613 | 8.386359787810054 | 812200 |
| 63 | 2024-07-12 | 8.386360168457031 | 8.490012390557984 | 8.282708844991655 | 8.471166205217601 | 442900 |
| 64 | 2024-07-15 | 8.254440307617188 | 8.452320756725667 | 8.254440307617188 | 8.452320756725667 | 442300 |
| 65 | 2024-07-16 | 8.32040023803711 | 8.376937894885874 | 8.226171109501024 | 8.254440387243191 | 359200 |
| 66 | 2024-07-17 | 8.480588912963867 | 8.537126567783263 | 8.2732853768068 | 8.310976847141218 | 543400 |
| 67 | 2024-07-18 | 8.32040023803711 | 8.537126874215875 | 8.273285673769067 | 8.452320838260514 | 1137400 |
| 68 | 2024-07-19 | 8.122519493103027 | 8.348668315043659 | 8.103674207259077 | 8.329823029199707 | 409900 |
| 69 | 2024-07-22 | 8.131942749023438 | 8.197902598758217 | 7.990599058488909 | 8.141365841452851 | 467700 |
| 70 | 2024-07-23 | 7.905794143676758 | 8.103674597051892 | 7.8869479582907545 | 8.103674597051892 | 349200 |
| 71 | 2024-07-24 | 7.698490619659424 | 7.886947980881355 | 7.689067526939432 | 7.868102694076953 | 471900 |
| 72 | 2024-07-25 | 7.7173357009887695 | 7.745604978396073 | 7.623107472204434 | 7.698490414686126 | 440500 |
| 73 | 2024-07-26 | 7.74560546875 | 7.792720035442646 | 7.632531047869017 | 7.792720035442646 | 312500 |
| 74 | 2024-07-29 | 7.538301467895508 | 7.736181917373187 | 7.51945573219848 | 7.698490445979132 | 646400 |
| 75 | 2024-07-30 | 7.49118709564209 | 7.547724753497364 | 7.406381507494764 | 7.538301660748887 | 609000 |
| 76 | 2024-07-31 | 7.74560546875 | 7.8115653229383355 | 7.510033084604576 | 7.55714810061503 | 724200 |
| 77 | 2024-08-01 | 7.660799026489258 | 7.896370948957062 | 7.6136844622685835 | 7.811564913086962 | 501600 |
| 78 | 2024-08-02 | 7.528878211975098 | 7.726758657157816 | 7.500609833702008 | 7.679644094278971 | 430700 |
| 79 | 2024-08-05 | 7.538301467895508 | 7.632530595698427 | 7.274460718819341 | 7.425227053713343 | 968400 |
| 80 | 2024-08-06 | 7.60426139831543 | 7.698490527111403 | 7.472341247045967 | 7.538301547339591 | 352000 |
| 81 | 2024-08-07 | 7.623107433319092 | 7.6890672829952225 | 7.519455663276602 | 7.6890672829952225 | 451200 |
| 82 | 2024-08-08 | 7.623107433319092 | 7.670221996788708 | 7.538301398800893 | 7.613684340898058 | 313300 |
| 83 | 2024-08-09 | 7.547724723815918 | 7.717335899443574 | 7.528878538393078 | 7.679644427233475 | 692000 |
| 84 | 2024-08-12 | 7.585415840148926 | 7.75502700781911 | 7.585415840148926 | 7.613684218321366 | 596000 |
| 85 | 2024-08-13 | 7.566569805145264 | 7.651375839974112 | 7.519455690820842 | 7.613684368787464 | 676600 |
| 86 | 2024-08-14 | 7.61368465423584 | 7.632530839853514 | 7.491187143627728 | 7.566570088827245 | 660900 |
| 87 | 2024-08-15 | 7.858679294586182 | 7.9057938577114 | 7.575992814470421 | 7.660798848368704 | 672300 |
| 88 | 2024-08-16 | 7.773873329162598 | 7.877524650042632 | 7.707913479387626 | 7.877524650042632 | 405000 |
| 89 | 2024-08-19 | 8.028291702270508 | 8.122519933874667 | 7.773873589804551 | 7.773873589804551 | 779600 |
| 90 | 2024-08-20 | 8.037713050842285 | 8.065982326121716 | 7.886947177227289 | 7.990598490678726 | 413700 |
| 91 | 2024-08-21 | 8.07540512084961 | 8.179057340658447 | 8.009445270888028 | 8.037713649637912 | 525600 |
| 92 | 2024-08-22 | 7.990599155426025 | 8.103674468679632 | 7.971753868974135 | 8.103674468679632 | 453400 |
| 93 | 2024-08-23 | 7.868101596832275 | 8.07540421594926 | 7.773872480044223 | 8.07540421594926 | 724800 |
| 94 | 2024-08-26 | 7.773873329162598 | 7.952907592252759 | 7.773873329162598 | 7.877524650042632 | 331600 |
| 95 | 2024-08-27 | 7.698490619659424 | 7.792719749588181 | 7.623107675170652 | 7.792719749588181 | 610100 |
| 96 | 2024-08-28 | 7.585415840148926 | 7.698490251474229 | 7.519455542216948 | 7.698490251474229 | 867200 |
| 97 | 2024-08-29 | 7.585415840148926 | 7.689067159204901 | 7.566569655610272 | 7.63253040286002 | 541700 |
| 98 | 2024-08-30 | 7.679644584655762 | 7.679644584655762 | 7.53830178562945 | 7.604261638690316 | 1121600 |
| 99 | 2024-09-02 | 7.61368465423584 | 7.849256582643225 | 7.594839367253756 | 7.830411295661142 | 439000 |
| 100 | 2024-09-03 | 7.387535572052002 | 7.6607989639380065 | 7.387535572052002 | 7.613684400102028 | 1175000 |
| 101 | 2024-09-04 | 7.547724723815918 | 7.585416196026018 | 7.406381478369151 | 7.44407295057925 | 531700 |
| 102 | 2024-09-05 | 7.538301467895508 | 7.660798974585077 | 7.472341168297021 | 7.51945573219848 | 743300 |
| 103 | 2024-09-06 | 7.419322967529297 | 7.57112482387806 | 7.40983512530489 | 7.4952238957036785 | 639500 |
| 104 | 2024-09-09 | 7.428810119628906 | 7.466760582501695 | 7.400347498676917 | 7.466760582501695 | 359200 |
| 105 | 2024-09-10 | 7.476248264312744 | 7.523686115685209 | 7.362396878132597 | 7.466760422595135 | 438000 |
| 106 | 2024-09-11 | 7.561636924743652 | 7.609075683103437 | 7.4288103014381575 | 7.485735997140512 | 668200 |
| 107 | 2024-09-12 | 7.4952239990234375 | 7.580612318194065 | 7.457273534413109 | 7.571124928244094 | 477600 |
| 108 | 2024-09-13 | 7.552149772644043 | 7.647026387538723 | 7.514199307648262 | 7.561637162690374 | 313100 |
| 109 | 2024-09-16 | 7.476248264312744 | 7.618562270835331 | 7.476248264312744 | 7.618562270835331 | 292000 |
| 110 | 2024-09-17 | 7.504711151123047 | 7.552149456585084 | 7.428810224307954 | 7.52368638282682 | 332500 |
| 111 | 2024-09-18 | 7.561636924743652 | 7.656513084247577 | 7.457273375491942 | 7.495223839293512 | 483200 |
| 112 | 2024-09-19 | 7.542661666870117 | 7.618562594211896 | 7.495223813484111 | 7.561636898705562 | 533300 |
| 113 | 2024-09-20 | 7.324446201324463 | 7.533174201832546 | 7.324446201324463 | 7.504711128161368 | 827000 |
| 114 | 2024-09-23 | 7.267520904541016 | 7.371884910512676 | 7.23905828171571 | 7.3339344451421145 | 669300 |
| 115 | 2024-09-24 | 7.590100288391113 | 7.684976903920187 | 7.314959189129354 | 7.3339344217541225 | 1078100 |
| 116 | 2024-09-25 | 7.267520904541016 | 7.647026463057096 | 7.258033514400991 | 7.647026463057096 | 736200 |
| 117 | 2024-09-26 | 7.48573637008667 | 7.533174678404659 | 7.333934507317483 | 7.400348048481621 | 752100 |
| 118 | 2024-09-27 | 7.286495685577393 | 7.552149379110176 | 7.286495685577393 | 7.4857358426256795 | 706000 |
| 119 | 2024-09-30 | 7.286495685577393 | 7.438297990055499 | 7.239057833007212 | 7.390859685080115 | 738400 |
| 120 | 2024-10-01 | 7.286495685577393 | 7.305470917086505 | 7.229569991050054 | 7.286495685577393 | 772800 |
| 121 | 2024-10-02 | 7.590100288391113 | 7.590100288391113 | 7.3339344217541225 | 7.343421811863891 | 1108900 |
| 122 | 2024-10-03 | 7.476248264312744 | 7.609075333928109 | 7.41932257122267 | 7.514198726372793 | 429500 |
| 123 | 2024-10-04 | 7.476248264312744 | 7.523686115685209 | 7.352909036414988 | 7.523686115685209 | 451600 |
| 124 | 2024-10-07 | 7.371884822845459 | 7.514199292495262 | 7.36239743281826 | 7.428810520224334 | 585100 |
| 125 | 2024-10-08 | 7.324446201324463 | 7.343421432970179 | 7.286495738033031 | 7.286495738033031 | 471200 |
| 126 | 2024-10-09 | 7.258033275604248 | 7.324446361615055 | 7.220082811482296 | 7.324446361615055 | 472100 |
| 127 | 2024-10-10 | 7.324446201324463 | 7.352909274995641 | 7.248545274741599 | 7.324446201324463 | 1065900 |
| 128 | 2024-10-11 | 7.267520904541016 | 7.343421835282138 | 7.23905828171571 | 7.343421835282138 | 256600 |
| 129 | 2024-10-14 | 7.324446201324463 | 7.390859738287072 | 7.229570043095883 | 7.248545274741599 | 615600 |
| 130 | 2024-10-15 | 7.277008533477783 | 7.400347768514239 | 7.248545459082748 | 7.371884694119203 | 306600 |
| 131 | 2024-10-16 | 7.267520904541016 | 7.3149592124568334 | 7.229570439170454 | 7.277008747086272 | 312100 |
| 132 | 2024-10-17 | 7.258033275604248 | 7.295983739726201 | 7.239058043543272 | 7.277008507665224 | 383200 |
| 133 | 2024-10-18 | 7.258033275604248 | 7.333934203848153 | 7.258033275604248 | 7.267520665432127 | 320900 |
| 134 | 2024-10-21 | 7.258033275604248 | 7.324446361615055 | 7.258033275604248 | 7.258033275604248 | 469600 |
| 135 | 2024-10-22 | 7.058793067932129 | 7.305471083158206 | 7.049305225759287 | 7.277008461450112 | 902600 |
| 136 | 2024-10-23 | 6.992379665374756 | 7.058793204655377 | 6.963917043115363 | 7.058793204655377 | 552500 |
| 137 | 2024-10-24 | 7.030330181121826 | 7.096743720885468 | 6.916478786445777 | 7.011354948675818 | 586900 |
| 138 | 2024-10-25 | 7.077768325805664 | 7.163157096053241 | 7.001867397765691 | 7.001867397765691 | 283000 |
| 139 | 2024-10-28 | 7.153669357299805 | 7.229570286437433 | 7.096743660446584 | 7.144181967360213 | 304800 |
| 140 | 2024-10-29 | 7.1346940994262695 | 7.201107638386109 | 7.096743634993568 | 7.106231024899133 | 316100 |
| 141 | 2024-10-30 | 7.144181728363037 | 7.258033118260763 | 7.144181728363037 | 7.182132191662279 | 228700 |
| 142 | 2024-10-31 | 7.17264461517334 | 7.258033386960417 | 7.115718918117031 | 7.115718918117031 | 491300 |
| 143 | 2024-11-01 | 6.973404407501221 | 7.191619804445854 | 6.944941785346177 | 7.182132414529247 | 667200 |
| 144 | 2024-11-04 | 7.277008533477783 | 7.295983765606067 | 6.982892209286773 | 6.982892209286773 | 470500 |
| 145 | 2024-11-05 | 7.52368688583374 | 7.52368688583374 | 7.2580336242202845 | 7.277008857192674 | 548100 |
| 146 | 2024-11-06 | 7.609075546264648 | 7.618562483436611 | 7.3529092416030295 | 7.495223704502194 | 734700 |
| 147 | 2024-11-07 | 7.438298225402832 | 7.618562704240359 | 7.36239729696488 | 7.495223921731296 | 257500 |
| 148 | 2024-11-08 | 7.305471420288086 | 7.457273735222351 | 7.286496187471958 | 7.390860194163283 | 572500 |
| 149 | 2024-11-11 | 7.305471420288086 | 7.3149592628987685 | 7.134694324942927 | 7.305471420288086 | 427100 |
| 150 | 2024-11-12 | 7.476248264312744 | 7.580611808775282 | 7.30547073263733 | 7.30547073263733 | 708000 |
| 151 | 2024-11-13 | 7.457273483276367 | 7.50471133751137 | 7.314959015760916 | 7.50471133751137 | 298700 |
| 152 | 2024-11-14 | 7.182132244110107 | 7.428810257356557 | 7.182132244110107 | 7.40034763587688 | 440400 |
| 153 | 2024-11-18 | 7.362397193908691 | 7.485735974691303 | 7.182132265189229 | 7.210594886752442 | 657400 |
| 154 | 2024-11-19 | 7.599587917327881 | 7.647026223759215 | 7.400347754164626 | 7.400347754164626 | 489400 |
| 155 | 2024-11-21 | 7.5141987800598145 | 7.590099704722205 | 7.400347393066229 | 7.580611862936808 | 348700 |
| 156 | 2024-11-22 | 7.52368688583374 | 7.552149961494945 | 7.381372864743438 | 7.514199495550165 | 274000 |
| 157 | 2024-11-25 | 7.409835338592529 | 7.580612431900604 | 7.409835338592529 | 7.523686734131245 | 385100 |
| 158 | 2024-11-26 | 7.552149772644043 | 7.6944637901756066 | 7.4098353027072505 | 7.4098353027072505 | 395600 |
| 159 | 2024-11-27 | 7.466760635375977 | 7.675488635059577 | 7.447785403805214 | 7.675488635059577 | 359200 |
| 160 | 2024-11-28 | 7.371884822845459 | 7.533174524954887 | 7.239058195628082 | 7.533174524954887 | 607900 |
| 161 | 2024-11-29 | 7.400347709655762 | 7.400347709655762 | 7.248545401431627 | 7.371884635487106 | 505600 |
| 162 | 2024-12-02 | 7.561636924743652 | 7.561636924743652 | 7.3529093738350175 | 7.4288103014381575 | 408900 |
| 163 | 2024-12-03 | 7.476248264312744 | 7.675488416330598 | 7.466760422595135 | 7.552149188432842 | 499600 |
| 164 | 2024-12-04 | 7.362397193908691 | 7.523686438379062 | 7.362397193908691 | 7.4762485849719695 | 558700 |
| 165 | 2024-12-05 | 7.400347709655762 | 7.50471125932866 | 7.400347709655762 | 7.400347709655762 | 291600 |
| 166 | 2024-12-06 | 7.242312431335449 | 7.452511730126583 | 7.20409445984509 | 7.414293758636223 | 628000 |
| 167 | 2024-12-09 | 7.2709760665893555 | 7.414293686072634 | 7.194540124356714 | 7.242312360455038 | 692700 |
| 168 | 2024-12-10 | 7.614937782287598 | 7.643601488330263 | 7.3283029998317035 | 7.3283029998317035 | 639900 |
| 169 | 2024-12-11 | 8.016227722167969 | 8.073554225448197 | 7.72003775125899 | 7.729592472201808 | 1010300 |
| 170 | 2024-12-12 | 7.681819438934326 | 8.035335897488658 | 7.595828776628729 | 8.035335897488658 | 597500 |
| 171 | 2024-12-13 | 7.739146709442139 | 7.806027929485058 | 7.624492343265157 | 7.691374018902218 | 523500 |
| 172 | 2024-12-16 | 7.767809867858887 | 7.958899716581042 | 7.748700427392534 | 7.748700427392534 | 492200 |
| 173 | 2024-12-17 | 7.806027889251709 | 7.872909108949913 | 7.643601288966116 | 7.777364639550804 | 469000 |
| 174 | 2024-12-18 | 7.570000171661377 | 7.869999885559082 | 7.429999828338623 | 7.860000133514404 | 920900 |
| 175 | 2024-12-19 | 7.760000228881836 | 7.800000190734863 | 7.570000171661377 | 7.630000114440918 | 737600 |
| 176 | 2024-12-20 | 8.079999923706055 | 8.109999656677246 | 7.619999885559082 | 7.650000095367432 | 800500 |
| 177 | 2024-12-23 | 8.050000190734863 | 8.180000305175781 | 7.949999809265137 | 8.100000381469727 | 528900 |
| 178 | 2024-12-26 | 8.050000190734863 | 8.199999809265137 | 7.980000019073486 | 8.140000343322754 | 488600 |
| 179 | 2024-12-27 | 8.079999923706055 | 8.119999885559082 | 7.949999809265137 | 8.119999885559082 | 304600 |
| 180 | 2024-12-30 | 8.1899995803833 | 8.25 | 7.980000019073486 | 8.079999923706055 | 501900 |
| 181 | 2025-01-02 | 7.849999904632568 | 8.239999771118164 | 7.849999904632568 | 8.199999809265137 | 542400 |
| 182 | 2025-01-03 | 7.579999923706055 | 7.849999904632568 | 7.550000190734863 | 7.849999904632568 | 887800 |
| 183 | 2025-01-06 | 7.78000020980835 | 7.949999809265137 | 7.599999904632568 | 7.599999904632568 | 406900 |
| 184 | 2025-01-07 | 7.659999847412109 | 7.880000114440918 | 7.639999866485596 | 7.739999771118164 | 360100 |
| 185 | 2025-01-08 | 7.570000171661377 | 7.690000057220459 | 7.559999942779541 | 7.630000114440918 | 293500 |
| 186 | 2025-01-09 | 7.590000152587891 | 7.789999961853027 | 7.570000171661377 | 7.650000095367432 | 292000 |
| 187 | 2025-01-10 | 7.53000020980835 | 7.659999847412109 | 7.460000038146973 | 7.630000114440918 | 356300 |
| 188 | 2025-01-13 | 7.5 | 7.699999809265137 | 7.460000038146973 | 7.53000020980835 | 395300 |
| 189 | 2025-01-14 | 7.5 | 7.570000171661377 | 7.460000038146973 | 7.5 | 174300 |
| 190 | 2025-01-15 | 7.800000190734863 | 7.860000133514404 | 7.53000020980835 | 7.53000020980835 | 303000 |
| 191 | 2025-01-16 | 7.679999828338623 | 7.820000171661377 | 7.619999885559082 | 7.789999961853027 | 198700 |
| 192 | 2025-01-17 | 7.679999828338623 | 7.820000171661377 | 7.619999885559082 | 7.699999809265137 | 277300 |
| 193 | 2025-01-20 | 7.650000095367432 | 7.800000190734863 | 7.570000171661377 | 7.670000076293945 | 344200 |
| 194 | 2025-01-21 | 7.639999866485596 | 7.71999979019165 | 7.619999885559082 | 7.650000095367432 | 281500 |
| 195 | 2025-01-22 | 7.829999923706055 | 7.829999923706055 | 7.619999885559082 | 7.690000057220459 | 365700 |
| 196 | 2025-01-23 | 7.639999866485596 | 7.949999809265137 | 7.590000152587891 | 7.800000190734863 | 387800 |
| 197 | 2025-01-24 | 7.75 | 7.800000190734863 | 7.610000133514404 | 7.650000095367432 | 285900 |
| 198 | 2025-01-27 | 7.909999847412109 | 7.920000076293945 | 7.699999809265137 | 7.699999809265137 | 242600 |
| 199 | 2025-01-28 | 7.789999961853027 | 7.920000076293945 | 7.75 | 7.909999847412109 | 257700 |
| 200 | 2025-01-29 | 7.789999961853027 | 7.889999866485596 | 7.71999979019165 | 7.860000133514404 | 367200 |
| 201 | 2025-01-30 | 8.100000381469727 | 8.100000381469727 | 7.829999923706055 | 7.840000152587891 | 500700 |
| 202 | 2025-01-31 | 7.789999961853027 | 8.149999618530273 | 7.769999980926514 | 8.100000381469727 | 443100 |
| 203 | 2025-02-03 | 7.739999771118164 | 7.809999942779541 | 7.699999809265137 | 7.789999961853027 | 483400 |
| 204 | 2025-02-04 | 7.730000019073486 | 7.860000133514404 | 7.699999809265137 | 7.710000038146973 | 282300 |
| 205 | 2025-02-05 | 7.670000076293945 | 7.78000020980835 | 7.650000095367432 | 7.739999771118164 | 276400 |
| 206 | 2025-02-06 | 7.739999771118164 | 7.800000190734863 | 7.639999866485596 | 7.639999866485596 | 293600 |
| 207 | 2025-02-07 | 7.610000133514404 | 7.800000190734863 | 7.610000133514404 | 7.760000228881836 | 263100 |
| 208 | 2025-02-10 | 7.679999828338623 | 7.75 | 7.650000095367432 | 7.650000095367432 | 220100 |
| 209 | 2025-02-11 | 7.690000057220459 | 7.809999942779541 | 7.639999866485596 | 7.690000057220459 | 201700 |
| 210 | 2025-02-12 | 7.610000133514404 | 7.690000057220459 | 7.579999923706055 | 7.690000057220459 | 212400 |
| 211 | 2025-02-13 | 7.630000114440918 | 7.679999828338623 | 7.590000152587891 | 7.650000095367432 | 199700 |
| 212 | 2025-02-14 | 7.849999904632568 | 7.900000095367432 | 7.630000114440918 | 7.630000114440918 | 307100 |
| 213 | 2025-02-17 | 7.929999828338623 | 8.0 | 7.800000190734863 | 7.849999904632568 | 459100 |
| 214 | 2025-02-18 | 7.840000152587891 | 8.0 | 7.829999923706055 | 7.920000076293945 | 224700 |
| 215 | 2025-02-19 | 7.900000095367432 | 8.010000228881836 | 7.78000020980835 | 7.800000190734863 | 295900 |
| 216 | 2025-02-20 | 7.869999885559082 | 7.96999979019165 | 7.789999961853027 | 7.949999809265137 | 211500 |
| 217 | 2025-02-21 | 7.739999771118164 | 7.860000133514404 | 7.650000095367432 | 7.860000133514404 | 352400 |
| 218 | 2025-02-24 | 7.539999961853027 | 7.78000020980835 | 7.539999961853027 | 7.78000020980835 | 328400 |
| 219 | 2025-02-25 | 7.599999904632568 | 7.599999904632568 | 7.510000228881836 | 7.570000171661377 | 235600 |
| 220 | 2025-02-26 | 7.510000228881836 | 7.659999847412109 | 7.510000228881836 | 7.599999904632568 | 193900 |
| 221 | 2025-02-27 | 7.550000190734863 | 7.630000114440918 | 7.460000038146973 | 7.510000228881836 | 402000 |
| 222 | 2025-02-28 | 7.460000038146973 | 7.619999885559082 | 7.429999828338623 | 7.619999885559082 | 468300 |
| 223 | 2025-03-05 | 7.5 | 7.579999923706055 | 7.449999809265137 | 7.449999809265137 | 212000 |
| 224 | 2025-03-06 | 7.579999923706055 | 7.619999885559082 | 7.480000019073486 | 7.5 | 314700 |
| 225 | 2025-03-07 | 7.710000038146973 | 7.800000190734863 | 7.46999979019165 | 7.480000019073486 | 407400 |
| 226 | 2025-03-10 | 7.610000133514404 | 7.710000038146973 | 7.449999809265137 | 7.690000057220459 | 724500 |
| 227 | 2025-03-11 | 7.519999980926514 | 7.679999828338623 | 7.519999980926514 | 7.679999828338623 | 285100 |
| 228 | 2025-03-12 | 7.5 | 7.570000171661377 | 7.440000057220459 | 7.46999979019165 | 342900 |
| 229 | 2025-03-13 | 7.659999847412109 | 7.78000020980835 | 7.449999809265137 | 7.460000038146973 | 579700 |
| 230 | 2025-03-14 | 7.800000190734863 | 7.929999828338623 | 7.610000133514404 | 7.630000114440918 | 983600 |
| 231 | 2025-03-17 | 7.869999885559082 | 7.929999828338623 | 7.789999961853027 | 7.849999904632568 | 570000 |
| 232 | 2025-03-18 | 7.849999904632568 | 7.940000057220459 | 7.78000020980835 | 7.929999828338623 | 481200 |
| 233 | 2025-03-19 | 7.849999904632568 | 7.940000057220459 | 7.809999942779541 | 7.900000095367432 | 391600 |
| 234 | 2025-03-20 | 7.78000020980835 | 7.849999904632568 | 7.75 | 7.840000152587891 | 458100 |
| 235 | 2025-03-21 | 7.630000114440918 | 7.789999961853027 | 7.610000133514404 | 7.78000020980835 | 458800 |
| 236 | 2025-03-24 | 7.639999866485596 | 7.739999771118164 | 7.599999904632568 | 7.659999847412109 | 315900 |
| 237 | 2025-03-25 | 7.579999923706055 | 7.690000057220459 | 7.559999942779541 | 7.630000114440918 | 480500 |
| 238 | 2025-03-26 | 7.53000020980835 | 7.630000114440918 | 7.519999980926514 | 7.559999942779541 | 339800 |
| 239 | 2025-03-27 | 7.570000171661377 | 7.699999809265137 | 7.519999980926514 | 7.550000190734863 | 548400 |
| 240 | 2025-03-28 | 7.360000133514404 | 7.590000152587891 | 7.349999904632568 | 7.590000152587891 | 631700 |
| 241 | 2025-03-31 | 7.260000228881836 | 7.389999866485596 | 7.239999771118164 | 7.300000190734863 | 735000 |
| 242 | 2025-04-01 | 7.269999980926514 | 7.369999885559082 | 7.21999979019165 | 7.320000171661377 | 686500 |
| 243 | 2025-04-02 | 7.170000076293945 | 7.369999885559082 | 7.150000095367432 | 7.260000228881836 | 606600 |
| 244 | 2025-04-03 | 7.110000133514404 | 7.309999942779541 | 7.059999942779541 | 7.139999866485596 | 702100 |
| 245 | 2025-04-04 | 7.019999980926514 | 7.119999885559082 | 6.920000076293945 | 7.110000133514404 | 942900 |
| 246 | 2025-04-07 | 6.889999866485596 | 7.050000190734863 | 6.820000171661377 | 6.909999847412109 | 665900 |
| 247 | 2025-04-08 | 6.670000076293945 | 7.03000020980835 | 6.599999904632568 | 6.909999847412109 | 1159900 |
| 248 | 2025-04-09 | 7.110000133514404 | 7.159999847412109 | 6.619999885559082 | 6.619999885559082 | 918500 |
| 249 | 2025-04-10 | 6.900000095367432 | 7.130000114440918 | 6.789999961853027 | 7.130000114440918 | 573000 |
| 250 | 2025-04-11 | 7.090000152587891 | 7.090000152587891 | 6.829999923706055 | 6.900000095367432 | 310500 |