ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 3.5999999046325684 | 3.809999942779541 | 3.509999990463257 | 3.640000104904175 | 102823 |
| 3 | 2024-04-17 | 3.5999999046325684 | 3.819999933242798 | 3.450000047683716 | 3.5999999046325684 | 72659 |
| 4 | 2024-04-18 | 3.799999952316284 | 3.799999952316284 | 3.509999990463257 | 3.509999990463257 | 17391 |
| 5 | 2024-04-19 | 3.8499999046325684 | 3.890000104904175 | 3.6500000953674316 | 3.7899999618530273 | 47428 |
| 6 | 2024-04-22 | 3.8499999046325684 | 3.859999895095825 | 3.740000009536743 | 3.859999895095825 | 8489 |
| 7 | 2024-04-23 | 3.890000104904175 | 3.940000057220459 | 3.759999990463257 | 3.759999990463257 | 12574 |
| 8 | 2024-04-24 | 3.8499999046325684 | 3.950000047683716 | 3.740000009536743 | 3.940000057220459 | 42757 |
| 9 | 2024-04-25 | 3.8499999046325684 | 3.930000066757202 | 3.759999990463257 | 3.930000066757202 | 25586 |
| 10 | 2024-04-26 | 3.869999885559082 | 3.950000047683716 | 3.5999999046325684 | 3.5999999046325684 | 55179 |
| 11 | 2024-04-29 | 3.9800000190734863 | 3.990000009536743 | 3.7799999713897705 | 3.9600000381469727 | 29569 |
| 12 | 2024-04-30 | 3.950000047683716 | 4.0 | 3.7899999618530273 | 4.0 | 11380 |
| 13 | 2024-05-02 | 4.050000190734863 | 4.179999828338623 | 3.809999942779541 | 4.0 | 59982 |
| 14 | 2024-05-03 | 4.050000190734863 | 4.090000152587891 | 3.890000104904175 | 4.090000152587891 | 38229 |
| 15 | 2024-05-06 | 4.019999980926514 | 4.019999980926514 | 3.819999933242798 | 4.0 | 12000 |
| 16 | 2024-05-07 | 3.990000009536743 | 4.03000020980835 | 3.819999933242798 | 4.03000020980835 | 58892 |
| 17 | 2024-05-08 | 3.990000009536743 | 4.010000228881836 | 3.880000114440918 | 4.010000228881836 | 18188 |
| 18 | 2024-05-09 | 3.990000009536743 | 4.0 | 3.9100000858306885 | 4.0 | 10363 |
| 19 | 2024-05-10 | 3.950000047683716 | 3.9700000286102295 | 3.9100000858306885 | 3.9700000286102295 | 16996 |
| 20 | 2024-05-13 | 4.0 | 4.0 | 3.859999895095825 | 3.990000009536743 | 22475 |
| 21 | 2024-05-14 | 4.0 | 4.0 | 3.9100000858306885 | 3.990000009536743 | 12958 |
| 22 | 2024-05-15 | 3.990000009536743 | 4.0 | 3.7799999713897705 | 3.9200000762939453 | 79599 |
| 23 | 2024-05-16 | 4.099999904632568 | 4.099999904632568 | 3.9000000953674316 | 3.990000009536743 | 93408 |
| 24 | 2024-05-17 | 4.099999904632568 | 4.179999828338623 | 3.990000009536743 | 4.050000190734863 | 29886 |
| 25 | 2024-05-20 | 3.9800000190734863 | 4.199999809265137 | 3.9800000190734863 | 4.010000228881836 | 129056 |
| 26 | 2024-05-21 | 4.039999961853027 | 4.079999923706055 | 3.9600000381469727 | 3.9600000381469727 | 22112 |
| 27 | 2024-05-22 | 3.990000009536743 | 4.079999923706055 | 3.990000009536743 | 4.039999961853027 | 8007724 |
| 28 | 2024-05-23 | 4.039999961853027 | 4.050000190734863 | 3.9700000286102295 | 3.9700000286102295 | 6004122 |
| 29 | 2024-05-24 | 4.139999866485596 | 4.139999866485596 | 4.0 | 4.050000190734863 | 19603 |
| 30 | 2024-05-27 | 4.099999904632568 | 4.150000095367432 | 4.050000190734863 | 4.050000190734863 | 36242 |
| 31 | 2024-05-28 | 4.079999923706055 | 4.170000076293945 | 4.059999942779541 | 4.139999866485596 | 13675 |
| 32 | 2024-05-29 | 3.9800000190734863 | 4.019999980926514 | 3.9800000190734863 | 4.019999980926514 | 17935 |
| 33 | 2024-05-31 | 3.9000000953674316 | 4.050000190734863 | 3.7799999713897705 | 4.050000190734863 | 69546 |
| 34 | 2024-06-03 | 3.869999885559082 | 3.9000000953674316 | 3.809999942779541 | 3.9000000953674316 | 30468 |
| 35 | 2024-06-04 | 4.070000171661377 | 4.099999904632568 | 3.7899999618530273 | 3.8499999046325684 | 4057482 |
| 36 | 2024-06-05 | 4.050000190734863 | 4.050000190734863 | 3.940000057220459 | 4.050000190734863 | 23953 |
| 37 | 2024-06-06 | 3.9000000953674316 | 4.050000190734863 | 3.819999933242798 | 4.050000190734863 | 4565535 |
| 38 | 2024-06-07 | 3.7899999618530273 | 3.990000009536743 | 3.7899999618530273 | 3.990000009536743 | 2821787 |
| 39 | 2024-06-10 | 3.799999952316284 | 3.869999885559082 | 3.7200000286102295 | 3.8299999237060547 | 31393 |
| 40 | 2024-06-11 | 3.8499999046325684 | 3.859999895095825 | 3.75 | 3.799999952316284 | 14364 |
| 41 | 2024-06-12 | 3.75 | 4.0 | 3.700000047683716 | 3.859999895095825 | 34283 |
| 42 | 2024-06-13 | 3.680000066757202 | 3.9800000190734863 | 3.680000066757202 | 3.9800000190734863 | 15578 |
| 43 | 2024-06-14 | 3.8399999141693115 | 3.9700000286102295 | 3.6500000953674316 | 3.690000057220459 | 15861 |
| 44 | 2024-06-17 | 3.7799999713897705 | 3.8399999141693115 | 3.700000047683716 | 3.8399999141693115 | 574692 |
| 45 | 2024-06-18 | 3.799999952316284 | 3.9100000858306885 | 3.7300000190734863 | 3.7799999713897705 | 30600 |
| 46 | 2024-06-19 | 3.6700000762939453 | 3.9000000953674316 | 3.6700000762939453 | 3.9000000953674316 | 23307 |
| 47 | 2024-06-20 | 3.5299999713897705 | 3.9000000953674316 | 3.5299999713897705 | 3.9000000953674316 | 266782 |
| 48 | 2024-06-21 | 3.630000114440918 | 3.700000047683716 | 3.509999990463257 | 3.509999990463257 | 16327 |
| 49 | 2024-06-24 | 3.7300000190734863 | 3.740000009536743 | 3.630000114440918 | 3.630000114440918 | 12614 |
| 50 | 2024-06-25 | 3.5899999141693115 | 3.7200000286102295 | 3.5899999141693115 | 3.7200000286102295 | 8660 |
| 51 | 2024-06-26 | 3.5899999141693115 | 3.619999885559082 | 3.559999942779541 | 3.5899999141693115 | 19016 |
| 52 | 2024-06-27 | 3.6500000953674316 | 3.680000066757202 | 3.509999990463257 | 3.680000066757202 | 14549 |
| 53 | 2024-06-28 | 3.890000104904175 | 3.890000104904175 | 3.6700000762939453 | 3.690000057220459 | 2219 |
| 54 | 2024-07-01 | 3.7200000286102295 | 3.799999952316284 | 3.549999952316284 | 3.799999952316284 | 19395 |
| 55 | 2024-07-02 | 3.8399999141693115 | 3.9000000953674316 | 3.75 | 3.9000000953674316 | 608 |
| 56 | 2024-07-03 | 3.7799999713897705 | 3.8299999237060547 | 3.7799999713897705 | 3.819999933242798 | 1894 |
| 57 | 2024-07-04 | 3.8399999141693115 | 3.9000000953674316 | 3.7699999809265137 | 3.9000000953674316 | 5607 |
| 58 | 2024-07-05 | 3.799999952316284 | 3.8399999141693115 | 3.7200000286102295 | 3.8399999141693115 | 11185 |
| 59 | 2024-07-08 | 3.7899999618530273 | 3.9000000953674316 | 3.7200000286102295 | 3.9000000953674316 | 7333 |
| 60 | 2024-07-09 | 3.890000104904175 | 3.890000104904175 | 3.7100000381469727 | 3.7100000381469727 | 6585 |
| 61 | 2024-07-10 | 3.6600000858306885 | 3.9000000953674316 | 3.6600000858306885 | 3.9000000953674316 | 19260 |
| 62 | 2024-07-11 | 3.700000047683716 | 3.7699999809265137 | 3.6700000762939453 | 3.7699999809265137 | 4178 |
| 63 | 2024-07-12 | 3.5199999809265137 | 3.6700000762939453 | 3.450000047683716 | 3.609999895095825 | 22991 |
| 64 | 2024-07-15 | 3.240000009536743 | 3.569999933242798 | 3.240000009536743 | 3.5 | 42927 |
| 65 | 2024-07-16 | 3.380000114440918 | 3.4700000286102295 | 3.200000047683716 | 3.3499999046325684 | 22633 |
| 66 | 2024-07-17 | 3.4800000190734863 | 3.4800000190734863 | 3.259999990463257 | 3.380000114440918 | 15667 |
| 67 | 2024-07-18 | 3.259999990463257 | 3.490000009536743 | 3.259999990463257 | 3.4700000286102295 | 44554 |
| 68 | 2024-07-19 | 3.2200000286102295 | 3.2799999713897705 | 3.1700000762939453 | 3.2200000286102295 | 16918 |
| 69 | 2024-07-22 | 3.3499999046325684 | 3.3499999046325684 | 3.200000047683716 | 3.299999952316284 | 28149 |
| 70 | 2024-07-23 | 3.5 | 3.509999990463257 | 3.25 | 3.390000104904175 | 25261 |
| 71 | 2024-07-24 | 3.5299999713897705 | 3.5399999618530273 | 3.4000000953674316 | 3.430000066757202 | 33647 |
| 72 | 2024-07-25 | 3.6500000953674316 | 3.6500000953674316 | 3.509999990463257 | 3.569999933242798 | 39031 |
| 73 | 2024-07-26 | 3.740000009536743 | 3.75 | 3.619999885559082 | 3.6500000953674316 | 40789 |
| 74 | 2024-07-29 | 3.799999952316284 | 3.799999952316284 | 3.5799999237060547 | 3.609999895095825 | 19649 |
| 75 | 2024-07-30 | 3.799999952316284 | 3.819999933242798 | 3.6600000858306885 | 3.799999952316284 | 6993 |
| 76 | 2024-07-31 | 3.799999952316284 | 3.8299999237060547 | 3.740000009536743 | 3.799999952316284 | 8471 |
| 77 | 2024-08-01 | 3.740000009536743 | 3.7899999618530273 | 3.680000066757202 | 3.7699999809265137 | 4781 |
| 78 | 2024-08-02 | 3.690000057220459 | 3.75 | 3.690000057220459 | 3.7100000381469727 | 2431 |
| 79 | 2024-08-05 | 3.640000104904175 | 3.75 | 3.640000104904175 | 3.680000066757202 | 1056 |
| 80 | 2024-08-06 | 3.759999990463257 | 3.7899999618530273 | 3.640000104904175 | 3.7799999713897705 | 2866 |
| 81 | 2024-08-07 | 3.759999990463257 | 3.759999990463257 | 3.700000047683716 | 3.700000047683716 | 1181 |
| 82 | 2024-08-08 | 3.75 | 3.7899999618530273 | 3.700000047683716 | 3.7899999618530273 | 4693 |
| 83 | 2024-08-09 | 3.799999952316284 | 3.799999952316284 | 3.690000057220459 | 3.799999952316284 | 1408 |
| 84 | 2024-08-12 | 3.6600000858306885 | 3.809999942779541 | 3.6600000858306885 | 3.809999942779541 | 5178 |
| 85 | 2024-08-13 | 3.6700000762939453 | 3.7899999618530273 | 3.6500000953674316 | 3.7899999618530273 | 4045 |
| 86 | 2024-08-14 | 3.759999990463257 | 3.7899999618530273 | 3.619999885559082 | 3.619999885559082 | 5440 |
| 87 | 2024-08-15 | 3.819999933242798 | 3.819999933242798 | 3.680000066757202 | 3.7899999618530273 | 13060 |
| 88 | 2024-08-16 | 3.8499999046325684 | 3.8499999046325684 | 3.5899999141693115 | 3.740000009536743 | 6678 |
| 89 | 2024-08-19 | 3.9200000762939453 | 3.9200000762939453 | 3.8299999237060547 | 3.8499999046325684 | 1014577 |
| 90 | 2024-08-20 | 3.9200000762939453 | 3.9200000762939453 | 3.9000000953674316 | 3.9200000762939453 | 502 |
| 91 | 2024-08-21 | 3.809999942779541 | 3.930000066757202 | 3.75 | 3.9000000953674316 | 51757 |
| 92 | 2024-08-22 | 3.809999942779541 | 3.9200000762939453 | 3.740000009536743 | 3.809999942779541 | 21494 |
| 93 | 2024-08-23 | 3.950000047683716 | 4.139999866485596 | 3.7699999809265137 | 3.7699999809265137 | 6349860 |
| 94 | 2024-08-26 | 4.0 | 4.099999904632568 | 3.869999885559082 | 4.099999904632568 | 9470 |
| 95 | 2024-08-27 | 4.139999866485596 | 4.139999866485596 | 3.950000047683716 | 4.0 | 3027 |
| 96 | 2024-08-28 | 4.320000171661377 | 4.320000171661377 | 3.9000000953674316 | 4.050000190734863 | 20467 |
| 97 | 2024-08-29 | 4.170000076293945 | 4.309999942779541 | 4.010000228881836 | 4.309999942779541 | 9827 |
| 98 | 2024-08-30 | 4.0 | 4.130000114440918 | 3.9800000190734863 | 4.099999904632568 | 27579 |
| 99 | 2024-09-02 | 4.03000020980835 | 4.059999942779541 | 3.890000104904175 | 4.0 | 12479 |
| 100 | 2024-09-03 | 4.139999866485596 | 4.159999847412109 | 3.9200000762939453 | 4.059999942779541 | 1943 |
| 101 | 2024-09-04 | 4.119999885559082 | 4.139999866485596 | 4.0 | 4.139999866485596 | 3873 |
| 102 | 2024-09-05 | 4.099999904632568 | 4.119999885559082 | 4.070000171661377 | 4.070000171661377 | 1055 |
| 103 | 2024-09-06 | 4.170000076293945 | 4.170000076293945 | 4.03000020980835 | 4.099999904632568 | 7527 |
| 104 | 2024-09-09 | 4.150000095367432 | 4.170000076293945 | 4.059999942779541 | 4.130000114440918 | 7621 |
| 105 | 2024-09-10 | 4.050000190734863 | 4.099999904632568 | 4.0 | 4.070000171661377 | 22114 |
| 106 | 2024-09-11 | 4.050000190734863 | 4.119999885559082 | 3.990000009536743 | 4.079999923706055 | 3862 |
| 107 | 2024-09-12 | 4.050000190734863 | 4.139999866485596 | 4.0 | 4.139999866485596 | 878 |
| 108 | 2024-09-13 | 4.079999923706055 | 4.139999866485596 | 3.950000047683716 | 4.139999866485596 | 4516 |
| 109 | 2024-09-16 | 4.079999923706055 | 4.079999923706055 | 4.03000020980835 | 4.079999923706055 | 317 |
| 110 | 2024-09-17 | 4.199999809265137 | 4.199999809265137 | 4.050000190734863 | 4.050000190734863 | 1801 |
| 111 | 2024-09-18 | 4.159999847412109 | 4.190000057220459 | 4.079999923706055 | 4.190000057220459 | 5297 |
| 112 | 2024-09-19 | 4.170000076293945 | 4.190000057220459 | 4.130000114440918 | 4.190000057220459 | 2310 |
| 113 | 2024-09-20 | 4.099999904632568 | 4.170000076293945 | 4.03000020980835 | 4.170000076293945 | 10643 |
| 114 | 2024-09-23 | 4.099999904632568 | 4.099999904632568 | 4.099999904632568 | 4.099999904632568 | 3 |
| 115 | 2024-09-24 | 4.199999809265137 | 4.199999809265137 | 4.03000020980835 | 4.119999885559082 | 6282 |
| 116 | 2024-09-25 | 4.300000190734863 | 4.320000171661377 | 4.179999828338623 | 4.179999828338623 | 24854 |
| 117 | 2024-09-26 | 4.300000190734863 | 4.46999979019165 | 4.260000228881836 | 4.300000190734863 | 39418 |
| 118 | 2024-09-27 | 4.340000152587891 | 4.449999809265137 | 4.28000020980835 | 4.300000190734863 | 14943 |
| 119 | 2024-09-30 | 5.28000020980835 | 5.28000020980835 | 4.25 | 4.309999942779541 | 22808 |
| 120 | 2024-10-01 | 4.449999809265137 | 5.28000020980835 | 4.25 | 5.28000020980835 | 76803 |
| 121 | 2024-10-02 | 4.199999809265137 | 4.630000114440918 | 4.199999809265137 | 4.630000114440918 | 43619 |
| 122 | 2024-10-03 | 4.190000057220459 | 4.199999809265137 | 4.090000152587891 | 4.130000114440918 | 34020 |
| 123 | 2024-10-04 | 4.010000228881836 | 4.199999809265137 | 4.010000228881836 | 4.199999809265137 | 30348 |
| 124 | 2024-10-07 | 3.990000009536743 | 4.190000057220459 | 3.9700000286102295 | 4.190000057220459 | 15985 |
| 125 | 2024-10-08 | 4.039999961853027 | 4.039999961853027 | 3.9700000286102295 | 3.9700000286102295 | 4203 |
| 126 | 2024-10-09 | 4.019999980926514 | 4.059999942779541 | 3.9600000381469727 | 4.039999961853027 | 35755 |
| 127 | 2024-10-10 | 4.019999980926514 | 4.019999980926514 | 3.930000066757202 | 4.0 | 7578 |
| 128 | 2024-10-11 | 4.039999961853027 | 4.039999961853027 | 3.9600000381469727 | 4.039999961853027 | 7340 |
| 129 | 2024-10-14 | 3.880000114440918 | 4.039999961853027 | 3.880000114440918 | 4.039999961853027 | 21315 |
| 130 | 2024-10-15 | 3.940000057220459 | 3.940000057220459 | 3.880000114440918 | 3.9100000858306885 | 6794 |
| 131 | 2024-10-16 | 3.8499999046325684 | 3.9800000190734863 | 3.8499999046325684 | 3.9800000190734863 | 35765 |
| 132 | 2024-10-17 | 3.990000009536743 | 3.990000009536743 | 3.8499999046325684 | 3.890000104904175 | 24866 |
| 133 | 2024-10-18 | 3.8299999237060547 | 3.9800000190734863 | 3.8299999237060547 | 3.9800000190734863 | 33021 |
| 134 | 2024-10-21 | 3.8499999046325684 | 3.9000000953674316 | 3.819999933242798 | 3.869999885559082 | 381 |
| 135 | 2024-10-22 | 3.880000114440918 | 3.880000114440918 | 3.819999933242798 | 3.8499999046325684 | 2355 |
| 136 | 2024-10-23 | 3.930000066757202 | 3.930000066757202 | 3.819999933242798 | 3.880000114440918 | 24910 |
| 137 | 2024-10-24 | 3.75 | 3.9800000190734863 | 3.75 | 3.9800000190734863 | 16969 |
| 138 | 2024-10-25 | 3.75 | 3.880000114440918 | 3.7200000286102295 | 3.75 | 18343 |
| 139 | 2024-10-28 | 3.7300000190734863 | 3.8399999141693115 | 3.7300000190734863 | 3.7899999618530273 | 21328 |
| 140 | 2024-10-29 | 3.799999952316284 | 3.809999942779541 | 3.7300000190734863 | 3.809999942779541 | 23464 |
| 141 | 2024-10-30 | 3.6500000953674316 | 3.799999952316284 | 3.6500000953674316 | 3.7699999809265137 | 34305 |
| 142 | 2024-10-31 | 4.0 | 4.0 | 3.6500000953674316 | 3.7799999713897705 | 34908 |
| 143 | 2024-11-01 | 3.990000009536743 | 3.990000009536743 | 3.799999952316284 | 3.9600000381469727 | 13160 |
| 144 | 2024-11-04 | 3.799999952316284 | 3.9800000190734863 | 3.7100000381469727 | 3.7100000381469727 | 40625 |
| 145 | 2024-11-05 | 3.9100000858306885 | 3.9200000762939453 | 3.8399999141693115 | 3.890000104904175 | 17677 |
| 146 | 2024-11-06 | 3.9100000858306885 | 3.9200000762939453 | 3.819999933242798 | 3.819999933242798 | 3109 |
| 147 | 2024-11-07 | 3.9200000762939453 | 3.9200000762939453 | 3.680000066757202 | 3.9200000762939453 | 10303 |
| 148 | 2024-11-08 | 3.990000009536743 | 3.990000009536743 | 3.7100000381469727 | 3.9100000858306885 | 45226 |
| 149 | 2024-11-11 | 3.930000066757202 | 3.9800000190734863 | 3.7300000190734863 | 3.9800000190734863 | 15409 |
| 150 | 2024-11-12 | 3.799999952316284 | 3.950000047683716 | 3.7200000286102295 | 3.950000047683716 | 25985 |
| 151 | 2024-11-13 | 3.9700000286102295 | 3.9800000190734863 | 3.799999952316284 | 3.819999933242798 | 18962 |
| 152 | 2024-11-14 | 3.9600000381469727 | 3.9800000190734863 | 3.7200000286102295 | 3.7200000286102295 | 24823 |
| 153 | 2024-11-18 | 3.950000047683716 | 3.9600000381469727 | 3.880000114440918 | 3.9600000381469727 | 12575 |
| 154 | 2024-11-19 | 3.9800000190734863 | 3.9800000190734863 | 3.880000114440918 | 3.880000114440918 | 16729 |
| 155 | 2024-11-21 | 3.940000057220459 | 3.9700000286102295 | 3.9000000953674316 | 3.9700000286102295 | 69256 |
| 156 | 2024-11-22 | 3.9800000190734863 | 3.9800000190734863 | 3.9000000953674316 | 3.9000000953674316 | 21149 |
| 157 | 2024-11-25 | 4.0 | 4.110000133514404 | 3.940000057220459 | 3.9800000190734863 | 593974 |
| 158 | 2024-11-26 | 4.059999942779541 | 4.110000133514404 | 4.019999980926514 | 4.039999961853027 | 4517 |
| 159 | 2024-11-27 | 3.930000066757202 | 4.110000133514404 | 3.930000066757202 | 3.9700000286102295 | 6141 |
| 160 | 2024-11-28 | 3.9800000190734863 | 4.099999904632568 | 3.930000066757202 | 3.940000057220459 | 7325 |
| 161 | 2024-11-29 | 3.859999895095825 | 4.050000190734863 | 3.819999933242798 | 3.9100000858306885 | 22034 |
| 162 | 2024-12-02 | 3.7100000381469727 | 3.9800000190734863 | 3.7100000381469727 | 3.8399999141693115 | 35800 |
| 163 | 2024-12-03 | 4.0 | 4.039999961853027 | 3.7300000190734863 | 3.7799999713897705 | 18316 |
| 164 | 2024-12-04 | 4.0 | 4.039999961853027 | 3.8399999141693115 | 3.859999895095825 | 109191 |
| 165 | 2024-12-05 | 3.859999895095825 | 4.03000020980835 | 3.859999895095825 | 4.03000020980835 | 3219 |
| 166 | 2024-12-06 | 4.010000228881836 | 4.079999923706055 | 3.799999952316284 | 3.799999952316284 | 40269 |
| 167 | 2024-12-09 | 3.7699999809265137 | 4.150000095367432 | 3.7699999809265137 | 4.010000228881836 | 8291 |
| 168 | 2024-12-10 | 3.809999942779541 | 3.950000047683716 | 3.759999990463257 | 3.759999990463257 | 4632 |
| 169 | 2024-12-11 | 4.110000133514404 | 4.110000133514404 | 3.5899999141693115 | 4.039999961853027 | 202421 |
| 170 | 2024-12-12 | 4.110000133514404 | 4.139999866485596 | 3.9100000858306885 | 4.130000114440918 | 11383 |
| 171 | 2024-12-13 | 4.139999866485596 | 4.139999866485596 | 4.050000190734863 | 4.139999866485596 | 5116 |
| 172 | 2024-12-16 | 3.809999942779541 | 4.139999866485596 | 3.809999942779541 | 4.130000114440918 | 13037 |
| 173 | 2024-12-17 | 3.7300000190734863 | 4.070000171661377 | 3.7300000190734863 | 3.869999885559082 | 14538 |
| 174 | 2024-12-18 | 4.0 | 4.0 | 3.7799999713897705 | 3.7799999713897705 | 13484 |
| 175 | 2024-12-19 | 4.050000190734863 | 4.079999923706055 | 3.950000047683716 | 4.079999923706055 | 28911 |
| 176 | 2024-12-20 | 4.039999961853027 | 4.090000152587891 | 3.8399999141693115 | 4.079999923706055 | 12945 |
| 177 | 2024-12-23 | 3.930000066757202 | 4.039999961853027 | 3.9200000762939453 | 4.039999961853027 | 8040 |
| 178 | 2024-12-26 | 3.75 | 3.9700000286102295 | 3.75 | 3.9700000286102295 | 3139 |
| 179 | 2024-12-27 | 3.7300000190734863 | 3.9000000953674316 | 3.7300000190734863 | 3.799999952316284 | 10394 |
| 180 | 2024-12-30 | 3.759999990463257 | 3.9000000953674316 | 3.759999990463257 | 3.799999952316284 | 17887 |
| 181 | 2025-01-02 | 3.9000000953674316 | 3.9000000953674316 | 3.7799999713897705 | 3.7799999713897705 | 4587 |
| 182 | 2025-01-03 | 4.039999961853027 | 4.039999961853027 | 3.819999933242798 | 3.8299999237060547 | 30930 |
| 183 | 2025-01-06 | 4.039999961853027 | 4.050000190734863 | 3.930000066757202 | 4.050000190734863 | 4873 |
| 184 | 2025-01-07 | 3.9200000762939453 | 4.039999961853027 | 3.9000000953674316 | 4.039999961853027 | 6528 |
| 185 | 2025-01-08 | 3.950000047683716 | 4.019999980926514 | 3.799999952316284 | 3.809999942779541 | 10429 |
| 186 | 2025-01-09 | 3.940000057220459 | 4.019999980926514 | 3.819999933242798 | 4.010000228881836 | 9401 |
| 187 | 2025-01-10 | 3.990000009536743 | 3.990000009536743 | 3.809999942779541 | 3.950000047683716 | 8370 |
| 188 | 2025-01-13 | 4.019999980926514 | 4.019999980926514 | 3.9200000762939453 | 4.019999980926514 | 21640 |
| 189 | 2025-01-14 | 3.950000047683716 | 4.010000228881836 | 3.930000066757202 | 3.930000066757202 | 2779 |
| 190 | 2025-01-15 | 3.9800000190734863 | 4.0 | 3.930000066757202 | 3.940000057220459 | 2635 |
| 191 | 2025-01-16 | 3.930000066757202 | 3.990000009536743 | 3.9200000762939453 | 3.990000009536743 | 2632 |
| 192 | 2025-01-17 | 4.0 | 4.0 | 3.880000114440918 | 3.9100000858306885 | 32338 |
| 193 | 2025-01-20 | 4.130000114440918 | 4.130000114440918 | 3.9200000762939453 | 3.9200000762939453 | 33357 |
| 194 | 2025-01-21 | 3.890000104904175 | 4.090000152587891 | 3.880000114440918 | 4.039999961853027 | 6991 |
| 195 | 2025-01-22 | 3.890000104904175 | 4.090000152587891 | 3.869999885559082 | 3.869999885559082 | 8061 |
| 196 | 2025-01-23 | 3.9600000381469727 | 4.059999942779541 | 3.819999933242798 | 3.819999933242798 | 6551 |
| 197 | 2025-01-24 | 3.890000104904175 | 4.050000190734863 | 3.890000104904175 | 3.890000104904175 | 5651 |
| 198 | 2025-01-27 | 4.079999923706055 | 4.119999885559082 | 3.819999933242798 | 3.890000104904175 | 28954 |
| 199 | 2025-01-28 | 4.099999904632568 | 4.099999904632568 | 3.9200000762939453 | 4.099999904632568 | 4889 |
| 200 | 2025-01-29 | 3.930000066757202 | 4.099999904632568 | 3.930000066757202 | 4.090000152587891 | 3330 |
| 201 | 2025-01-30 | 4.010000228881836 | 4.010000228881836 | 3.890000104904175 | 3.9100000858306885 | 5633 |
| 202 | 2025-01-31 | 3.859999895095825 | 4.0 | 3.859999895095825 | 3.9200000762939453 | 4825 |
| 203 | 2025-02-03 | 3.859999895095825 | 3.990000009536743 | 3.8299999237060547 | 3.8299999237060547 | 9420 |
| 204 | 2025-02-04 | 4.119999885559082 | 4.119999885559082 | 3.859999895095825 | 3.859999895095825 | 93416 |
| 205 | 2025-02-05 | 4.0 | 4.119999885559082 | 4.0 | 4.119999885559082 | 2106 |
| 206 | 2025-02-06 | 4.079999923706055 | 4.079999923706055 | 3.9200000762939453 | 3.9200000762939453 | 7382 |
| 207 | 2025-02-07 | 4.119999885559082 | 4.119999885559082 | 3.950000047683716 | 4.079999923706055 | 10879 |
| 208 | 2025-02-10 | 3.890000104904175 | 4.110000133514404 | 3.880000114440918 | 4.110000133514404 | 22704 |
| 209 | 2025-02-11 | 3.9000000953674316 | 3.950000047683716 | 3.890000104904175 | 3.890000104904175 | 2273 |
| 210 | 2025-02-12 | 4.0 | 4.050000190734863 | 3.890000104904175 | 3.9000000953674316 | 53735 |
| 211 | 2025-02-13 | 4.050000190734863 | 4.059999942779541 | 3.9100000858306885 | 4.050000190734863 | 11802 |
| 212 | 2025-02-14 | 4.0 | 4.050000190734863 | 3.940000057220459 | 4.050000190734863 | 10085 |
| 213 | 2025-02-17 | 3.8499999046325684 | 3.990000009536743 | 3.8499999046325684 | 3.940000057220459 | 24980 |
| 214 | 2025-02-18 | 4.0 | 4.0 | 3.859999895095825 | 3.859999895095825 | 23329 |
| 215 | 2025-02-19 | 4.039999961853027 | 4.059999942779541 | 3.990000009536743 | 4.059999942779541 | 3043 |
| 216 | 2025-02-20 | 4.019999980926514 | 4.039999961853027 | 3.9600000381469727 | 4.039999961853027 | 2214 |
| 217 | 2025-02-21 | 3.9600000381469727 | 4.019999980926514 | 3.9200000762939453 | 4.010000228881836 | 2744 |
| 218 | 2025-02-24 | 3.759999990463257 | 3.9700000286102295 | 3.759999990463257 | 3.950000047683716 | 28959 |
| 219 | 2025-02-25 | 3.7100000381469727 | 3.8399999141693115 | 3.7100000381469727 | 3.75 | 4006 |
| 220 | 2025-02-26 | 3.700000047683716 | 3.890000104904175 | 3.6700000762939453 | 3.6700000762939453 | 6423 |
| 221 | 2025-02-27 | 3.9000000953674316 | 3.9000000953674316 | 3.5799999237060547 | 3.7100000381469727 | 20648 |
| 222 | 2025-02-28 | 4.090000152587891 | 4.090000152587891 | 3.799999952316284 | 3.9000000953674316 | 90846 |
| 223 | 2025-03-05 | 4.039999961853027 | 4.050000190734863 | 4.0 | 4.050000190734863 | 3532 |
| 224 | 2025-03-06 | 4.050000190734863 | 4.050000190734863 | 4.0 | 4.039999961853027 | 2777 |
| 225 | 2025-03-07 | 3.9600000381469727 | 4.099999904632568 | 3.9600000381469727 | 4.099999904632568 | 10100 |
| 226 | 2025-03-10 | 4.21999979019165 | 4.21999979019165 | 3.890000104904175 | 3.890000104904175 | 22741 |
| 227 | 2025-03-11 | 4.449999809265137 | 4.449999809265137 | 4.090000152587891 | 4.199999809265137 | 45871 |
| 228 | 2025-03-12 | 4.239999771118164 | 4.420000076293945 | 4.159999847412109 | 4.420000076293945 | 12279 |
| 229 | 2025-03-13 | 4.019999980926514 | 4.239999771118164 | 4.019999980926514 | 4.21999979019165 | 4167 |
| 230 | 2025-03-14 | 3.880000114440918 | 4.159999847412109 | 3.880000114440918 | 4.050000190734863 | 5850 |
| 231 | 2025-03-17 | 3.990000009536743 | 4.119999885559082 | 3.890000104904175 | 3.890000104904175 | 7348 |
| 232 | 2025-03-18 | 3.990000009536743 | 4.019999980926514 | 3.890000104904175 | 4.019999980926514 | 3976 |
| 233 | 2025-03-19 | 3.9100000858306885 | 4.010000228881836 | 3.9100000858306885 | 3.9700000286102295 | 4005 |
| 234 | 2025-03-20 | 3.9800000190734863 | 4.0 | 3.7100000381469727 | 3.9200000762939453 | 97377 |
| 235 | 2025-03-21 | 3.7799999713897705 | 3.9700000286102295 | 3.690000057220459 | 3.9700000286102295 | 14305 |
| 236 | 2025-03-24 | 3.940000057220459 | 3.940000057220459 | 3.6600000858306885 | 3.680000066757202 | 1663 |
| 237 | 2025-03-25 | 3.6500000953674316 | 3.930000066757202 | 3.6500000953674316 | 3.930000066757202 | 15425 |
| 238 | 2025-03-26 | 3.630000114440918 | 3.930000066757202 | 3.5199999809265137 | 3.6600000858306885 | 11002 |
| 239 | 2025-03-27 | 3.9600000381469727 | 3.9600000381469727 | 3.559999942779541 | 3.759999990463257 | 13420 |
| 240 | 2025-03-28 | 3.680000066757202 | 3.940000057220459 | 3.619999885559082 | 3.940000057220459 | 11111 |
| 241 | 2025-03-31 | 3.5299999713897705 | 3.890000104904175 | 3.490000009536743 | 3.690000057220459 | 44487 |
| 242 | 2025-04-01 | 3.809999942779541 | 3.8499999046325684 | 3.450000047683716 | 3.5399999618530273 | 61128 |
| 243 | 2025-04-02 | 3.819999933242798 | 3.8299999237060547 | 3.6600000858306885 | 3.809999942779541 | 7925 |
| 244 | 2025-04-03 | 3.8299999237060547 | 3.8299999237060547 | 3.6700000762939453 | 3.740000009536743 | 9546 |
| 245 | 2025-04-04 | 3.7799999713897705 | 3.799999952316284 | 3.640000104904175 | 3.799999952316284 | 6639 |
| 246 | 2025-04-07 | 3.809999942779541 | 3.819999933242798 | 3.6700000762939453 | 3.6700000762939453 | 5256 |
| 247 | 2025-04-08 | 4.010000228881836 | 4.010000228881836 | 3.5999999046325684 | 3.6600000858306885 | 23545 |
| 248 | 2025-04-09 | 3.9800000190734863 | 3.990000009536743 | 3.7100000381469727 | 3.7100000381469727 | 14839 |
| 249 | 2025-04-10 | 3.9600000381469727 | 3.9600000381469727 | 3.809999942779541 | 3.940000057220459 | 8280 |
| 250 | 2025-04-11 | 3.890000104904175 | 3.9700000286102295 | 3.809999942779541 | 3.9600000381469727 | 6344 |