ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 38.529998779296875 | 38.880001068115234 | 38.06999969482422 | 38.880001068115234 | 1068200 |
| 3 | 2024-04-17 | 39.02000045776367 | 40.349998474121094 | 38.220001220703125 | 38.7400016784668 | 1481800 |
| 4 | 2024-04-18 | 39.58000183105469 | 40.099998474121094 | 38.83000183105469 | 39.18000030517578 | 1658900 |
| 5 | 2024-04-19 | 39.650001525878906 | 39.779998779296875 | 39.02000045776367 | 39.779998779296875 | 931300 |
| 6 | 2024-04-22 | 40.77000045776367 | 41.16999816894531 | 39.54999923706055 | 39.779998779296875 | 1229800 |
| 7 | 2024-04-23 | 40.45000076293945 | 40.720001220703125 | 40.040000915527344 | 40.4900016784668 | 715100 |
| 8 | 2024-04-24 | 40.7599983215332 | 41.09000015258789 | 39.599998474121094 | 40.52000045776367 | 936100 |
| 9 | 2024-04-25 | 41.2400016784668 | 41.400001525878906 | 40.29999923706055 | 40.79999923706055 | 1092700 |
| 10 | 2024-04-26 | 42.349998474121094 | 42.7599983215332 | 41.25 | 41.529998779296875 | 1308400 |
| 11 | 2024-04-29 | 43.02000045776367 | 43.27000045776367 | 41.529998779296875 | 42.150001525878906 | 948700 |
| 12 | 2024-04-30 | 42.47999954223633 | 43.779998779296875 | 42.290000915527344 | 42.97999954223633 | 1528100 |
| 13 | 2024-05-02 | 43.75 | 44.779998779296875 | 43.189998626708984 | 43.369998931884766 | 2066600 |
| 14 | 2024-05-03 | 44.5 | 45.20000076293945 | 43.63999938964844 | 44.31999969482422 | 1464900 |
| 15 | 2024-05-06 | 42.9900016784668 | 44.11000061035156 | 42.90999984741211 | 44.0099983215332 | 1272500 |
| 16 | 2024-05-07 | 39.220001220703125 | 43.20000076293945 | 38.70000076293945 | 42.880001068115234 | 4671100 |
| 17 | 2024-05-08 | 39.77000045776367 | 40.25 | 38.2400016784668 | 38.86000061035156 | 2359400 |
| 18 | 2024-05-09 | 39.5099983215332 | 39.900001525878906 | 39.18000030517578 | 39.400001525878906 | 899500 |
| 19 | 2024-05-10 | 38.79999923706055 | 40.119998931884766 | 38.59000015258789 | 39.52000045776367 | 1099500 |
| 20 | 2024-05-13 | 37.650001525878906 | 39.810001373291016 | 37.40999984741211 | 39.099998474121094 | 2300600 |
| 21 | 2024-05-14 | 36.209999084472656 | 38.33000183105469 | 35.869998931884766 | 38.29999923706055 | 3352900 |
| 22 | 2024-05-15 | 36.61000061035156 | 37.20000076293945 | 36.0 | 36.029998779296875 | 2064300 |
| 23 | 2024-05-16 | 37.27000045776367 | 37.459999084472656 | 35.91999816894531 | 36.619998931884766 | 1849400 |
| 24 | 2024-05-17 | 37.41999816894531 | 40.61000061035156 | 37.16999816894531 | 38.40999984741211 | 5164700 |
| 25 | 2024-05-20 | 34.869998931884766 | 37.5 | 34.79999923706055 | 37.41999816894531 | 4105900 |
| 26 | 2024-05-21 | 34.380001068115234 | 35.11000061035156 | 34.36000061035156 | 34.97999954223633 | 2034000 |
| 27 | 2024-05-22 | 33.400001525878906 | 34.619998931884766 | 33.369998931884766 | 34.189998626708984 | 2060400 |
| 28 | 2024-05-23 | 33.970001220703125 | 34.279998779296875 | 33.2400016784668 | 33.5 | 1882600 |
| 29 | 2024-05-24 | 33.720001220703125 | 34.310001373291016 | 33.650001525878906 | 34.099998474121094 | 974500 |
| 30 | 2024-05-27 | 33.25 | 33.779998779296875 | 33.09000015258789 | 33.560001373291016 | 1685100 |
| 31 | 2024-05-28 | 32.790000915527344 | 33.650001525878906 | 32.59000015258789 | 33.47999954223633 | 1568100 |
| 32 | 2024-05-29 | 32.47999954223633 | 33.0 | 32.400001525878906 | 32.779998779296875 | 1089200 |
| 33 | 2024-05-31 | 31.559999465942383 | 32.939998626708984 | 31.329999923706055 | 32.41999816894531 | 1631600 |
| 34 | 2024-06-03 | 31.389999389648438 | 31.739999771118164 | 30.90999984741211 | 31.600000381469727 | 1453900 |
| 35 | 2024-06-04 | 31.020000457763672 | 31.3799991607666 | 30.6200008392334 | 31.3700008392334 | 947400 |
| 36 | 2024-06-05 | 31.469999313354492 | 31.889999389648438 | 30.90999984741211 | 31.0 | 1103400 |
| 37 | 2024-06-06 | 31.920000076293945 | 32.38999938964844 | 31.479999542236328 | 31.479999542236328 | 850400 |
| 38 | 2024-06-07 | 31.639999389648438 | 32.060001373291016 | 31.440000534057617 | 31.799999237060547 | 761200 |
| 39 | 2024-06-10 | 31.690000534057617 | 31.860000610351562 | 31.459999084472656 | 31.84000015258789 | 507300 |
| 40 | 2024-06-11 | 32.70000076293945 | 33.0 | 31.790000915527344 | 31.799999237060547 | 953600 |
| 41 | 2024-06-12 | 31.809999465942383 | 32.869998931884766 | 31.559999465942383 | 32.709999084472656 | 1171200 |
| 42 | 2024-06-13 | 31.8700008392334 | 32.13999938964844 | 31.6299991607666 | 31.670000076293945 | 385500 |
| 43 | 2024-06-14 | 31.93000030517578 | 32.02000045776367 | 31.229999542236328 | 31.8700008392334 | 700500 |
| 44 | 2024-06-17 | 31.3700008392334 | 31.950000762939453 | 31.139999389648438 | 31.84000015258789 | 583500 |
| 45 | 2024-06-18 | 30.899999618530273 | 31.719999313354492 | 30.81999969482422 | 31.40999984741211 | 659300 |
| 46 | 2024-06-19 | 30.989999771118164 | 31.139999389648438 | 30.270000457763672 | 30.899999618530273 | 745900 |
| 47 | 2024-06-20 | 31.31999969482422 | 31.780000686645508 | 31.049999237060547 | 31.209999084472656 | 842700 |
| 48 | 2024-06-21 | 31.6299991607666 | 31.65999984741211 | 30.829999923706055 | 31.31999969482422 | 1035900 |
| 49 | 2024-06-24 | 31.969999313354492 | 32.290000915527344 | 31.68000030517578 | 31.790000915527344 | 626000 |
| 50 | 2024-06-25 | 31.739999771118164 | 31.940000534057617 | 31.219999313354492 | 31.940000534057617 | 838700 |
| 51 | 2024-06-26 | 32.4900016784668 | 32.599998474121094 | 31.25 | 31.56999969482422 | 1353900 |
| 52 | 2024-06-27 | 32.33000183105469 | 33.15999984741211 | 31.809999465942383 | 32.5 | 1412700 |
| 53 | 2024-06-28 | 31.600000381469727 | 32.349998474121094 | 31.600000381469727 | 32.150001525878906 | 680200 |
| 54 | 2024-07-01 | 31.40999984741211 | 31.799999237060547 | 31.200000762939453 | 31.739999771118164 | 1064100 |
| 55 | 2024-07-02 | 30.780000686645508 | 31.59000015258789 | 30.780000686645508 | 31.209999084472656 | 841100 |
| 56 | 2024-07-03 | 31.309999465942383 | 31.56999969482422 | 30.950000762939453 | 30.950000762939453 | 662600 |
| 57 | 2024-07-04 | 31.200000762939453 | 31.799999237060547 | 31.049999237060547 | 31.530000686645508 | 677600 |
| 58 | 2024-07-05 | 30.600000381469727 | 31.329999923706055 | 30.329999923706055 | 31.219999313354492 | 1028900 |
| 59 | 2024-07-08 | 30.299999237060547 | 30.799999237060547 | 30.190000534057617 | 30.540000915527344 | 830700 |
| 60 | 2024-07-09 | 30.610000610351562 | 30.700000762939453 | 30.020000457763672 | 30.18000030517578 | 664500 |
| 61 | 2024-07-10 | 30.959999084472656 | 31.06999969482422 | 30.610000610351562 | 30.610000610351562 | 637000 |
| 62 | 2024-07-11 | 30.989999771118164 | 31.3799991607666 | 30.84000015258789 | 31.110000610351562 | 691400 |
| 63 | 2024-07-12 | 31.469999313354492 | 31.6200008392334 | 30.850000381469727 | 31.030000686645508 | 809500 |
| 64 | 2024-07-15 | 31.81999969482422 | 31.950000762939453 | 31.229999542236328 | 31.510000228881836 | 599600 |
| 65 | 2024-07-16 | 32.11000061035156 | 32.65999984741211 | 31.59000015258789 | 31.59000015258789 | 1030600 |
| 66 | 2024-07-17 | 32.34000015258789 | 32.380001068115234 | 31.670000076293945 | 32.130001068115234 | 668200 |
| 67 | 2024-07-18 | 31.399999618530273 | 32.369998931884766 | 31.399999618530273 | 32.04999923706055 | 758600 |
| 68 | 2024-07-19 | 29.989999771118164 | 32.150001525878906 | 29.75 | 31.56999969482422 | 1607500 |
| 69 | 2024-07-22 | 30.93000030517578 | 31.15999984741211 | 30.0 | 30.0 | 1043100 |
| 70 | 2024-07-23 | 29.670000076293945 | 30.889999389648438 | 29.649999618530273 | 30.889999389648438 | 886900 |
| 71 | 2024-07-24 | 28.84000015258789 | 29.950000762939453 | 28.719999313354492 | 29.809999465942383 | 2021000 |
| 72 | 2024-07-25 | 28.440000534057617 | 29.280000686645508 | 28.40999984741211 | 28.989999771118164 | 1526500 |
| 73 | 2024-07-26 | 29.209999084472656 | 29.450000762939453 | 28.420000076293945 | 28.510000228881836 | 692500 |
| 74 | 2024-07-29 | 29.06999969482422 | 29.350000381469727 | 28.719999313354492 | 29.209999084472656 | 703900 |
| 75 | 2024-07-30 | 29.020000457763672 | 29.020000457763672 | 28.530000686645508 | 28.989999771118164 | 455300 |
| 76 | 2024-07-31 | 29.309999465942383 | 29.549999237060547 | 29.040000915527344 | 29.079999923706055 | 642300 |
| 77 | 2024-08-01 | 28.93000030517578 | 29.989999771118164 | 28.780000686645508 | 29.309999465942383 | 719600 |
| 78 | 2024-08-02 | 28.649999618530273 | 29.65999984741211 | 28.479999542236328 | 28.719999313354492 | 667300 |
| 79 | 2024-08-05 | 28.670000076293945 | 28.770000457763672 | 27.510000228881836 | 28.049999237060547 | 1209800 |
| 80 | 2024-08-06 | 28.65999984741211 | 29.100000381469727 | 28.18000030517578 | 28.850000381469727 | 716400 |
| 81 | 2024-08-07 | 29.059999465942383 | 29.229999542236328 | 28.610000610351562 | 28.690000534057617 | 743900 |
| 82 | 2024-08-08 | 29.010000228881836 | 29.399999618530273 | 28.8799991607666 | 29.200000762939453 | 696800 |
| 83 | 2024-08-09 | 29.440000534057617 | 29.700000762939453 | 28.860000610351562 | 29.139999389648438 | 1184800 |
| 84 | 2024-08-12 | 30.1200008392334 | 30.56999969482422 | 29.530000686645508 | 29.700000762939453 | 1135800 |
| 85 | 2024-08-13 | 31.889999389648438 | 31.959999084472656 | 30.200000762939453 | 30.43000030517578 | 2061000 |
| 86 | 2024-08-14 | 32.52000045776367 | 33.0 | 31.43000030517578 | 31.799999237060547 | 1653600 |
| 87 | 2024-08-15 | 42.4900016784668 | 42.5 | 35.849998474121094 | 36.5099983215332 | 11804600 |
| 88 | 2024-08-16 | 44.86000061035156 | 47.0 | 43.11000061035156 | 43.11000061035156 | 7564100 |
| 89 | 2024-08-19 | 46.20000076293945 | 46.970001220703125 | 44.4900016784668 | 44.86000061035156 | 3513000 |
| 90 | 2024-08-20 | 45.88999938964844 | 46.59000015258789 | 44.790000915527344 | 46.369998931884766 | 2529000 |
| 91 | 2024-08-21 | 47.04999923706055 | 47.13999938964844 | 45.81999969482422 | 45.88999938964844 | 1854000 |
| 92 | 2024-08-22 | 46.83000183105469 | 47.599998474121094 | 45.72999954223633 | 47.0 | 2383000 |
| 93 | 2024-08-23 | 47.93000030517578 | 50.45000076293945 | 46.970001220703125 | 46.970001220703125 | 5519100 |
| 94 | 2024-08-26 | 48.599998474121094 | 49.279998779296875 | 47.40999984741211 | 48.130001068115234 | 1760500 |
| 95 | 2024-08-27 | 48.93000030517578 | 49.5 | 48.130001068115234 | 48.130001068115234 | 1700000 |
| 96 | 2024-08-28 | 49.0 | 49.25 | 48.40999984741211 | 48.709999084472656 | 1343300 |
| 97 | 2024-08-29 | 48.66999816894531 | 49.040000915527344 | 48.5 | 48.75 | 893400 |
| 98 | 2024-08-30 | 48.380001068115234 | 48.88999938964844 | 47.529998779296875 | 48.599998474121094 | 1686400 |
| 99 | 2024-09-02 | 49.31999969482422 | 50.779998779296875 | 48.25 | 49.86000061035156 | 2081100 |
| 100 | 2024-09-03 | 51.959999084472656 | 52.5 | 49.060001373291016 | 49.279998779296875 | 3413100 |
| 101 | 2024-09-04 | 48.70000076293945 | 52.459999084472656 | 48.56999969482422 | 51.720001220703125 | 2732500 |
| 102 | 2024-09-05 | 51.689998626708984 | 51.720001220703125 | 48.52000045776367 | 48.52000045776367 | 2171900 |
| 103 | 2024-09-06 | 49.88999938964844 | 52.349998474121094 | 49.40999984741211 | 51.4900016784668 | 1552300 |
| 104 | 2024-09-09 | 48.0 | 50.720001220703125 | 47.58000183105469 | 49.95000076293945 | 1410300 |
| 105 | 2024-09-10 | 48.20000076293945 | 48.619998931884766 | 47.33000183105469 | 47.720001220703125 | 844400 |
| 106 | 2024-09-11 | 45.97999954223633 | 46.119998931884766 | 43.650001525878906 | 46.060001373291016 | 3761400 |
| 107 | 2024-09-12 | 46.849998474121094 | 47.150001525878906 | 45.31999969482422 | 45.95000076293945 | 1539800 |
| 108 | 2024-09-13 | 47.34000015258789 | 48.560001373291016 | 47.18000030517578 | 47.20000076293945 | 1002800 |
| 109 | 2024-09-16 | 47.11000061035156 | 47.599998474121094 | 46.86000061035156 | 47.189998626708984 | 591800 |
| 110 | 2024-09-17 | 46.59000015258789 | 47.41999816894531 | 46.45000076293945 | 47.09000015258789 | 658000 |
| 111 | 2024-09-18 | 46.119998931884766 | 47.099998474121094 | 46.099998474121094 | 46.150001525878906 | 804500 |
| 112 | 2024-09-19 | 45.79999923706055 | 46.88999938964844 | 45.2400016784668 | 46.11000061035156 | 796800 |
| 113 | 2024-09-20 | 45.220001220703125 | 46.849998474121094 | 44.720001220703125 | 45.79999923706055 | 942300 |
| 114 | 2024-09-23 | 45.470001220703125 | 46.189998626708984 | 44.540000915527344 | 45.220001220703125 | 1011300 |
| 115 | 2024-09-24 | 46.040000915527344 | 46.5 | 45.77000045776367 | 45.790000915527344 | 752000 |
| 116 | 2024-09-25 | 45.9900016784668 | 46.709999084472656 | 45.77000045776367 | 46.29999923706055 | 2022400 |
| 117 | 2024-09-26 | 45.5 | 46.54999923706055 | 44.95000076293945 | 46.29999923706055 | 584200 |
| 118 | 2024-09-27 | 45.54999923706055 | 46.08000183105469 | 45.150001525878906 | 45.5 | 559500 |
| 119 | 2024-09-30 | 44.7599983215332 | 45.5 | 43.939998626708984 | 45.22999954223633 | 694100 |
| 120 | 2024-10-01 | 44.810001373291016 | 45.189998626708984 | 44.439998626708984 | 44.75 | 732800 |
| 121 | 2024-10-02 | 45.130001068115234 | 46.060001373291016 | 44.84000015258789 | 45.11000061035156 | 840500 |
| 122 | 2024-10-03 | 43.709999084472656 | 44.90999984741211 | 43.56999969482422 | 44.900001525878906 | 656300 |
| 123 | 2024-10-04 | 44.59000015258789 | 44.83000183105469 | 43.099998474121094 | 43.779998779296875 | 710700 |
| 124 | 2024-10-07 | 43.79999923706055 | 45.20000076293945 | 43.5 | 44.7400016784668 | 716600 |
| 125 | 2024-10-08 | 44.0 | 44.459999084472656 | 43.75 | 44.20000076293945 | 662500 |
| 126 | 2024-10-09 | 42.939998626708984 | 44.16999816894531 | 42.900001525878906 | 43.9900016784668 | 708400 |
| 127 | 2024-10-10 | 43.220001220703125 | 43.34000015258789 | 42.599998474121094 | 42.939998626708984 | 613900 |
| 128 | 2024-10-11 | 43.470001220703125 | 43.689998626708984 | 42.72999954223633 | 43.150001525878906 | 615800 |
| 129 | 2024-10-14 | 44.0 | 44.310001373291016 | 43.099998474121094 | 43.38999938964844 | 987800 |
| 130 | 2024-10-15 | 44.0 | 44.459999084472656 | 43.529998779296875 | 43.869998931884766 | 736000 |
| 131 | 2024-10-16 | 43.27000045776367 | 44.040000915527344 | 43.029998779296875 | 43.79999923706055 | 1063600 |
| 132 | 2024-10-17 | 42.040000915527344 | 43.13999938964844 | 41.90999984741211 | 43.13999938964844 | 1120900 |
| 133 | 2024-10-18 | 41.650001525878906 | 42.459999084472656 | 41.349998474121094 | 42.130001068115234 | 680400 |
| 134 | 2024-10-21 | 42.459999084472656 | 42.560001373291016 | 41.61000061035156 | 41.86000061035156 | 674900 |
| 135 | 2024-10-22 | 42.4900016784668 | 42.529998779296875 | 41.59000015258789 | 42.45000076293945 | 606800 |
| 136 | 2024-10-23 | 47.709999084472656 | 48.150001525878906 | 42.68000030517578 | 42.79999923706055 | 3396200 |
| 137 | 2024-10-24 | 44.220001220703125 | 48.45000076293945 | 44.220001220703125 | 47.90999984741211 | 2824100 |
| 138 | 2024-10-25 | 41.349998474121094 | 44.95000076293945 | 41.31999969482422 | 44.65999984741211 | 2336200 |
| 139 | 2024-10-28 | 44.15999984741211 | 44.70000076293945 | 41.459999084472656 | 41.63999938964844 | 1914200 |
| 140 | 2024-10-29 | 43.900001525878906 | 44.70000076293945 | 42.779998779296875 | 43.869998931884766 | 1373000 |
| 141 | 2024-10-30 | 43.13999938964844 | 44.79999923706055 | 42.959999084472656 | 43.900001525878906 | 905600 |
| 142 | 2024-10-31 | 43.34000015258789 | 44.15999984741211 | 43.150001525878906 | 43.4900016784668 | 756100 |
| 143 | 2024-11-01 | 41.689998626708984 | 43.599998474121094 | 41.58000183105469 | 43.34000015258789 | 1012500 |
| 144 | 2024-11-04 | 42.38999938964844 | 43.11000061035156 | 41.91999816894531 | 42.20000076293945 | 628000 |
| 145 | 2024-11-05 | 42.95000076293945 | 43.099998474121094 | 41.900001525878906 | 42.209999084472656 | 689200 |
| 146 | 2024-11-06 | 42.4900016784668 | 43.15999984741211 | 41.900001525878906 | 42.119998931884766 | 753700 |
| 147 | 2024-11-07 | 40.88999938964844 | 42.77000045776367 | 40.72999954223633 | 42.209999084472656 | 1056000 |
| 148 | 2024-11-08 | 40.790000915527344 | 41.060001373291016 | 39.970001220703125 | 40.88999938964844 | 791900 |
| 149 | 2024-11-11 | 42.29999923706055 | 42.43000030517578 | 40.70000076293945 | 40.75 | 847300 |
| 150 | 2024-11-12 | 43.47999954223633 | 43.720001220703125 | 42.11000061035156 | 42.400001525878906 | 1566000 |
| 151 | 2024-11-13 | 40.5 | 45.880001068115234 | 39.77000045776367 | 45.349998474121094 | 5086300 |
| 152 | 2024-11-14 | 40.0 | 40.790000915527344 | 39.599998474121094 | 40.18000030517578 | 1739600 |
| 153 | 2024-11-18 | 40.04999923706055 | 40.77000045776367 | 39.5 | 40.20000076293945 | 1012100 |
| 154 | 2024-11-19 | 39.65999984741211 | 40.310001373291016 | 39.470001220703125 | 40.130001068115234 | 887700 |
| 155 | 2024-11-21 | 38.599998474121094 | 39.75 | 38.25 | 39.58000183105469 | 1405700 |
| 156 | 2024-11-22 | 39.43000030517578 | 39.43000030517578 | 38.65999984741211 | 38.900001525878906 | 668700 |
| 157 | 2024-11-25 | 39.75 | 40.189998626708984 | 39.41999816894531 | 39.79999923706055 | 1218600 |
| 158 | 2024-11-26 | 40.75 | 41.75 | 39.81999969482422 | 40.189998626708984 | 1244000 |
| 159 | 2024-11-27 | 40.79999923706055 | 41.349998474121094 | 39.79999923706055 | 40.650001525878906 | 1443200 |
| 160 | 2024-11-28 | 39.439998626708984 | 40.93000030517578 | 39.130001068115234 | 40.810001373291016 | 634700 |
| 161 | 2024-11-29 | 40.9900016784668 | 40.9900016784668 | 38.650001525878906 | 39.43000030517578 | 1148100 |
| 162 | 2024-12-02 | 40.060001373291016 | 41.209999084472656 | 39.560001373291016 | 40.689998626708984 | 1125600 |
| 163 | 2024-12-03 | 39.400001525878906 | 40.38999938964844 | 38.900001525878906 | 40.04999923706055 | 1004100 |
| 164 | 2024-12-04 | 39.869998931884766 | 40.36000061035156 | 39.25 | 39.310001373291016 | 733100 |
| 165 | 2024-12-05 | 40.18000030517578 | 40.7599983215332 | 40.06999969482422 | 40.11000061035156 | 773800 |
| 166 | 2024-12-06 | 38.959999084472656 | 40.31999969482422 | 38.400001525878906 | 40.0 | 899100 |
| 167 | 2024-12-09 | 38.97999954223633 | 39.349998474121094 | 38.70000076293945 | 38.900001525878906 | 479000 |
| 168 | 2024-12-10 | 40.2599983215332 | 40.63999938964844 | 39.29999923706055 | 39.349998474121094 | 776000 |
| 169 | 2024-12-11 | 40.97999954223633 | 41.7400016784668 | 39.630001068115234 | 40.2599983215332 | 856000 |
| 170 | 2024-12-12 | 40.25 | 40.630001068115234 | 39.59000015258789 | 40.619998931884766 | 797800 |
| 171 | 2024-12-13 | 39.5 | 40.7400016784668 | 39.31999969482422 | 40.38999938964844 | 792700 |
| 172 | 2024-12-16 | 39.150001525878906 | 40.15999984741211 | 39.0099983215332 | 39.56999969482422 | 749000 |
| 173 | 2024-12-17 | 39.54999923706055 | 40.189998626708984 | 38.900001525878906 | 39.5 | 579500 |
| 174 | 2024-12-18 | 37.83000183105469 | 39.79999923706055 | 37.630001068115234 | 39.5 | 1067700 |
| 175 | 2024-12-19 | 37.4900016784668 | 38.5099983215332 | 37.380001068115234 | 38.16999816894531 | 1043700 |
| 176 | 2024-12-20 | 37.59000015258789 | 37.599998474121094 | 36.29999923706055 | 37.33000183105469 | 1973300 |
| 177 | 2024-12-23 | 38.5 | 39.5 | 36.880001068115234 | 37.77000045776367 | 1974700 |
| 178 | 2024-12-26 | 42.849998474121094 | 43.58000183105469 | 39.20000076293945 | 39.220001220703125 | 4134600 |
| 179 | 2024-12-27 | 43.349998474121094 | 43.349998474121094 | 41.790000915527344 | 42.70000076293945 | 1878300 |
| 180 | 2024-12-30 | 42.45000076293945 | 44.119998931884766 | 41.900001525878906 | 43.349998474121094 | 1908300 |
| 181 | 2025-01-02 | 44.52000045776367 | 44.70000076293945 | 42.0099983215332 | 43.0 | 2028700 |
| 182 | 2025-01-03 | 42.04999923706055 | 44.27000045776367 | 42.04999923706055 | 44.0099983215332 | 1812000 |
| 183 | 2025-01-06 | 43.47999954223633 | 43.95000076293945 | 41.5 | 42.5099983215332 | 1479700 |
| 184 | 2025-01-07 | 44.63999938964844 | 44.900001525878906 | 43.459999084472656 | 43.47999954223633 | 1310300 |
| 185 | 2025-01-08 | 44.20000076293945 | 45.27000045776367 | 43.91999816894531 | 44.15999984741211 | 1756300 |
| 186 | 2025-01-09 | 44.45000076293945 | 44.45000076293945 | 43.599998474121094 | 44.29999923706055 | 859500 |
| 187 | 2025-01-10 | 46.08000183105469 | 47.34000015258789 | 44.5 | 45.33000183105469 | 3269200 |
| 188 | 2025-01-13 | 48.20000076293945 | 48.36000061035156 | 45.7400016784668 | 46.08000183105469 | 2708000 |
| 189 | 2025-01-14 | 47.119998931884766 | 48.7400016784668 | 46.70000076293945 | 48.25 | 2637400 |
| 190 | 2025-01-15 | 51.04999923706055 | 51.540000915527344 | 47.36000061035156 | 47.5 | 3899100 |
| 191 | 2025-01-16 | 50.099998474121094 | 51.25 | 49.33000183105469 | 51.06999969482422 | 2639100 |
| 192 | 2025-01-17 | 52.209999084472656 | 52.599998474121094 | 49.5099983215332 | 50.630001068115234 | 2872400 |
| 193 | 2025-01-20 | 51.900001525878906 | 52.95000076293945 | 51.130001068115234 | 51.70000076293945 | 1767500 |
| 194 | 2025-01-21 | 50.70000076293945 | 52.150001525878906 | 50.31999969482422 | 51.599998474121094 | 1008100 |
| 195 | 2025-01-22 | 52.38999938964844 | 53.650001525878906 | 50.599998474121094 | 50.61000061035156 | 3023700 |
| 196 | 2025-01-23 | 50.77000045776367 | 53.9900016784668 | 50.61000061035156 | 53.84000015258789 | 2135800 |
| 197 | 2025-01-24 | 49.599998474121094 | 51.2599983215332 | 48.59000015258789 | 50.779998779296875 | 1969400 |
| 198 | 2025-01-27 | 50.599998474121094 | 50.77000045776367 | 49.29999923706055 | 49.29999923706055 | 1161300 |
| 199 | 2025-01-28 | 52.5099983215332 | 52.56999969482422 | 50.790000915527344 | 50.79999923706055 | 2156800 |
| 200 | 2025-01-29 | 52.54999923706055 | 53.2400016784668 | 52.20000076293945 | 52.900001525878906 | 1264500 |
| 201 | 2025-01-30 | 54.45000076293945 | 54.45000076293945 | 52.4900016784668 | 53.0099983215332 | 1835500 |
| 202 | 2025-01-31 | 52.900001525878906 | 54.720001220703125 | 52.20000076293945 | 54.29999923706055 | 1496300 |
| 203 | 2025-02-03 | 52.560001373291016 | 53.529998779296875 | 52.099998474121094 | 52.11000061035156 | 1376300 |
| 204 | 2025-02-04 | 52.099998474121094 | 52.599998474121094 | 51.11000061035156 | 52.599998474121094 | 1098700 |
| 205 | 2025-02-05 | 51.9900016784668 | 52.540000915527344 | 51.650001525878906 | 52.0 | 933300 |
| 206 | 2025-02-06 | 52.849998474121094 | 53.150001525878906 | 51.84000015258789 | 52.040000915527344 | 796300 |
| 207 | 2025-02-07 | 51.970001220703125 | 53.029998779296875 | 51.349998474121094 | 53.0 | 1359400 |
| 208 | 2025-02-10 | 52.2400016784668 | 53.560001373291016 | 52.2400016784668 | 52.29999923706055 | 951600 |
| 209 | 2025-02-11 | 53.43000030517578 | 53.59000015258789 | 52.33000183105469 | 52.33000183105469 | 866000 |
| 210 | 2025-02-12 | 52.400001525878906 | 53.31999969482422 | 52.11000061035156 | 53.0 | 1411000 |
| 211 | 2025-02-13 | 53.68000030517578 | 53.68000030517578 | 52.619998931884766 | 52.619998931884766 | 1646200 |
| 212 | 2025-02-14 | 57.08000183105469 | 57.689998626708984 | 53.59000015258789 | 53.86000061035156 | 2398400 |
| 213 | 2025-02-17 | 56.849998474121094 | 57.9900016784668 | 56.79999923706055 | 57.290000915527344 | 1185000 |
| 214 | 2025-02-18 | 56.459999084472656 | 57.540000915527344 | 56.459999084472656 | 56.79999923706055 | 1145000 |
| 215 | 2025-02-19 | 54.720001220703125 | 56.689998626708984 | 54.5 | 55.9900016784668 | 1292600 |
| 216 | 2025-02-20 | 54.349998474121094 | 55.380001068115234 | 54.349998474121094 | 54.91999816894531 | 797900 |
| 217 | 2025-02-21 | 54.16999816894531 | 55.630001068115234 | 53.709999084472656 | 54.36000061035156 | 1404200 |
| 218 | 2025-02-24 | 54.130001068115234 | 54.689998626708984 | 53.220001220703125 | 54.400001525878906 | 996400 |
| 219 | 2025-02-25 | 54.93000030517578 | 56.310001373291016 | 54.33000183105469 | 54.400001525878906 | 1793100 |
| 220 | 2025-02-26 | 44.900001525878906 | 55.02000045776367 | 44.900001525878906 | 54.93000030517578 | 6833400 |
| 221 | 2025-02-27 | 48.400001525878906 | 50.08000183105469 | 44.720001220703125 | 45.13999938964844 | 4594100 |
| 222 | 2025-02-28 | 47.13999938964844 | 48.72999954223633 | 46.36000061035156 | 48.0 | 2609200 |
| 223 | 2025-03-05 | 46.84000015258789 | 47.810001373291016 | 45.709999084472656 | 46.75 | 1584000 |
| 224 | 2025-03-06 | 46.91999816894531 | 49.119998931884766 | 46.91999816894531 | 47.779998779296875 | 1798700 |
| 225 | 2025-03-07 | 46.90999984741211 | 47.630001068115234 | 46.25 | 46.79999923706055 | 1288000 |
| 226 | 2025-03-10 | 45.599998474121094 | 46.7599983215332 | 45.08000183105469 | 46.7599983215332 | 1347800 |
| 227 | 2025-03-11 | 44.91999816894531 | 45.900001525878906 | 44.77000045776367 | 45.47999954223633 | 1125700 |
| 228 | 2025-03-12 | 45.560001373291016 | 45.599998474121094 | 44.54999923706055 | 45.06999969482422 | 1122500 |
| 229 | 2025-03-13 | 45.849998474121094 | 46.41999816894531 | 45.20000076293945 | 45.88999938964844 | 742100 |
| 230 | 2025-03-14 | 48.540000915527344 | 48.630001068115234 | 45.959999084472656 | 46.0 | 1296100 |
| 231 | 2025-03-17 | 48.68000030517578 | 49.0 | 47.72999954223633 | 48.529998779296875 | 851900 |
| 232 | 2025-03-18 | 48.209999084472656 | 49.0 | 47.560001373291016 | 48.86000061035156 | 950900 |
| 233 | 2025-03-19 | 50.459999084472656 | 50.91999816894531 | 48.189998626708984 | 48.529998779296875 | 1377400 |
| 234 | 2025-03-20 | 51.61000061035156 | 52.93000030517578 | 50.220001220703125 | 50.459999084472656 | 1715700 |
| 235 | 2025-03-21 | 51.9900016784668 | 52.349998474121094 | 51.63999938964844 | 51.95000076293945 | 743400 |
| 236 | 2025-03-24 | 52.13999938964844 | 53.81999969482422 | 50.25 | 51.47999954223633 | 1416100 |
| 237 | 2025-03-25 | 51.63999938964844 | 53.06999969482422 | 51.20000076293945 | 52.13999938964844 | 1125100 |
| 238 | 2025-03-26 | 52.619998931884766 | 53.0 | 51.290000915527344 | 51.4900016784668 | 864900 |
| 239 | 2025-03-27 | 51.56999969482422 | 52.970001220703125 | 51.13999938964844 | 52.68000030517578 | 961500 |
| 240 | 2025-03-28 | 52.209999084472656 | 52.209999084472656 | 51.119998931884766 | 51.25 | 642100 |
| 241 | 2025-03-31 | 51.2599983215332 | 51.81999969482422 | 50.220001220703125 | 51.650001525878906 | 665100 |
| 242 | 2025-04-01 | 52.0099983215332 | 52.41999816894531 | 50.619998931884766 | 50.709999084472656 | 802100 |
| 243 | 2025-04-02 | 52.20000076293945 | 52.400001525878906 | 51.619998931884766 | 52.029998779296875 | 1583800 |
| 244 | 2025-04-03 | 53.130001068115234 | 53.689998626708984 | 51.72999954223633 | 51.72999954223633 | 890800 |
| 245 | 2025-04-04 | 48.81999969482422 | 52.7599983215332 | 48.779998779296875 | 52.400001525878906 | 1226900 |
| 246 | 2025-04-07 | 50.119998931884766 | 51.290000915527344 | 47.459999084472656 | 47.54999923706055 | 1903200 |
| 247 | 2025-04-08 | 49.72999954223633 | 51.560001373291016 | 49.13999938964844 | 50.5099983215332 | 948400 |
| 248 | 2025-04-09 | 50.380001068115234 | 51.06999969482422 | 48.45000076293945 | 49.54999923706055 | 1544700 |
| 249 | 2025-04-10 | 47.810001373291016 | 50.220001220703125 | 46.790000915527344 | 49.9900016784668 | 2203200 |
| 250 | 2025-04-11 | 44.630001068115234 | 48.2400016784668 | 44.630001068115234 | 48.09000015258789 | 2771400 |