ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.502301216125488 | 8.590499028038362 | 8.458202310169051 | 8.590499028038362 | 172200 |
| 3 | 2024-04-17 | 8.449381828308105 | 8.511121355214453 | 8.431742089646182 | 8.502301044293878 | 116340 |
| 4 | 2024-04-18 | 8.440561294555664 | 8.528759093129038 | 8.343543186217486 | 8.502299930192848 | 436065 |
| 5 | 2024-04-19 | 8.467020034790039 | 8.484659770259903 | 8.405281402235053 | 8.467020034790039 | 82635 |
| 6 | 2024-04-22 | 8.396461486816406 | 8.46702043200601 | 8.352362587662457 | 8.458201005446861 | 112140 |
| 7 | 2024-04-23 | 8.475839614868164 | 8.555218867513712 | 8.361182657000331 | 8.396461245401698 | 125685 |
| 8 | 2024-04-24 | 8.502301216125488 | 8.51112152722432 | 8.431742260051795 | 8.51112152722432 | 70140 |
| 9 | 2024-04-25 | 8.414103507995605 | 8.528760488260719 | 8.370004601495236 | 8.511121632203974 | 92925 |
| 10 | 2024-04-26 | 8.528759956359863 | 8.564039432631638 | 8.39646236193031 | 8.42292241072374 | 218190 |
| 11 | 2024-04-29 | 8.537579536437988 | 8.546399847253184 | 8.449381727361313 | 8.546399847253184 | 88830 |
| 12 | 2024-04-30 | 8.467020034790039 | 8.537578093490424 | 8.431740563850315 | 8.537578093490424 | 107415 |
| 13 | 2024-05-02 | 8.555218696594238 | 8.608137019728606 | 8.467020019405187 | 8.467020019405187 | 98280 |
| 14 | 2024-05-03 | 8.669876098632812 | 8.749255353780182 | 8.581678300081016 | 8.581678300081016 | 75180 |
| 15 | 2024-05-06 | 8.71397590637207 | 8.731615644557259 | 8.652238147492717 | 8.705156478869078 | 155190 |
| 16 | 2024-05-07 | 8.775713920593262 | 8.85509229515807 | 8.705155856079621 | 8.784534230644429 | 86730 |
| 17 | 2024-05-08 | 8.872732162475586 | 8.890372782837167 | 8.705155984011231 | 8.775714049561799 | 157815 |
| 18 | 2024-05-09 | 8.766894340515137 | 8.890372496819655 | 8.696336277234535 | 8.890372496819655 | 68670 |
| 19 | 2024-05-10 | 8.863912582397461 | 8.872732009246793 | 8.722795570554213 | 8.740435307432012 | 164220 |
| 20 | 2024-05-13 | 8.899191856384277 | 8.960931381787402 | 8.86391326309861 | 8.86391326309861 | 103950 |
| 21 | 2024-05-14 | 9.049128532409668 | 9.066768269360692 | 8.93447156699673 | 8.952110420768614 | 119070 |
| 22 | 2024-05-15 | 9.049128532409668 | 9.1285069070997 | 8.9962093215566 | 9.049128532409668 | 99330 |
| 23 | 2024-05-16 | 9.11086654663086 | 9.137325708657045 | 9.04912791311704 | 9.084406501425594 | 180915 |
| 24 | 2024-05-17 | 9.075589179992676 | 9.137326938637973 | 9.022669965637737 | 9.137326938637973 | 79800 |
| 25 | 2024-05-20 | 9.049128532409668 | 9.084407123132575 | 9.005029631621682 | 9.013849058507624 | 108675 |
| 26 | 2024-05-21 | 9.040307998657227 | 9.049128308504065 | 8.960930509110398 | 9.049128308504065 | 74760 |
| 27 | 2024-05-22 | 8.943289756774902 | 9.005029275249724 | 8.899190857732119 | 8.952110066490922 | 74760 |
| 28 | 2024-05-23 | 8.916831016540527 | 8.916831016540527 | 8.837453524409398 | 8.846272068185106 | 71610 |
| 29 | 2024-05-24 | 8.802173614501953 | 8.916831469818453 | 8.758074711127666 | 8.916831469818453 | 162435 |
| 30 | 2024-05-27 | 8.81981372833252 | 8.846272009020126 | 8.766894517419884 | 8.802173108182501 | 119805 |
| 31 | 2024-05-28 | 8.793354988098145 | 8.908011959163906 | 8.766894939777506 | 8.855092745701812 | 54390 |
| 32 | 2024-05-29 | 8.758074760437012 | 8.802173664059582 | 8.705156429361605 | 8.749256216163372 | 63315 |
| 33 | 2024-05-31 | 8.652237892150879 | 8.758074551780187 | 8.59931867915705 | 8.758074551780187 | 158340 |
| 34 | 2024-06-03 | 8.616957664489746 | 8.705156354152079 | 8.572858761248174 | 8.634597402422212 | 129360 |
| 35 | 2024-06-04 | 8.69633674621582 | 8.69633674621582 | 8.590498320818515 | 8.59931863119121 | 80430 |
| 36 | 2024-06-05 | 8.69633674621582 | 8.731615338169085 | 8.634597223144475 | 8.687516435843126 | 138810 |
| 37 | 2024-06-06 | 8.758074760437012 | 8.819814285323647 | 8.705156429361605 | 8.713975856814441 | 65205 |
| 38 | 2024-06-07 | 8.590497970581055 | 8.74925560220441 | 8.528759333205983 | 8.74925560220441 | 163380 |
| 39 | 2024-06-10 | 8.484660148620605 | 8.59049768298038 | 8.475839838902813 | 8.564038520185214 | 171045 |
| 40 | 2024-06-11 | 8.634596824645996 | 8.669876298150236 | 8.484660387021675 | 8.484660387021675 | 104580 |
| 41 | 2024-06-12 | 8.555218696594238 | 8.661055342862975 | 8.484659754842998 | 8.63459618129579 | 77490 |
| 42 | 2024-06-13 | 8.519939422607422 | 8.572857746964688 | 8.484659950916521 | 8.572857746964688 | 67620 |
| 43 | 2024-06-14 | 8.484660148620605 | 8.519939621133565 | 8.431740939851165 | 8.519939621133565 | 128520 |
| 44 | 2024-06-17 | 8.519939422607422 | 8.572857746964688 | 8.467020215071072 | 8.484659950916521 | 117600 |
| 45 | 2024-06-18 | 8.572858810424805 | 8.599318859064882 | 8.519940479503038 | 8.537579334357497 | 65205 |
| 46 | 2024-06-19 | 8.608138084411621 | 8.669876724490464 | 8.511120852272846 | 8.61695751163181 | 119805 |
| 47 | 2024-06-20 | 8.643417358398438 | 8.749255781651419 | 8.643417358398438 | 8.652237668592429 | 63315 |
| 48 | 2024-06-21 | 8.555218696594238 | 8.661055342862975 | 8.555218696594238 | 8.590497284290796 | 238875 |
| 49 | 2024-06-24 | 8.69633674621582 | 8.758074502928826 | 8.564039156058774 | 8.59931863119121 | 133350 |
| 50 | 2024-06-25 | 8.722796440124512 | 8.793355394669682 | 8.678696651944168 | 8.713976129216753 | 74235 |
| 51 | 2024-06-26 | 8.678696632385254 | 8.74925646995063 | 8.581679394873124 | 8.713976109578331 | 384405 |
| 52 | 2024-06-27 | 8.669876098632812 | 8.784533943293434 | 8.669876098632812 | 8.687515834978994 | 60585 |
| 53 | 2024-06-28 | 8.678696632385254 | 8.74925646995063 | 8.581679394873124 | 8.696337254161016 | 110040 |
| 54 | 2024-07-01 | 8.599318504333496 | 8.766894683971712 | 8.599318504333496 | 8.687516307684314 | 108045 |
| 55 | 2024-07-02 | 8.678696632385254 | 8.696337254161016 | 8.61695798888698 | 8.61695798888698 | 61530 |
| 56 | 2024-07-03 | 8.758074760437012 | 8.863913188946217 | 8.678696380644705 | 8.687516691276738 | 160125 |
| 57 | 2024-07-04 | 8.81981372833252 | 8.881552366141024 | 8.81099341825751 | 8.81981372833252 | 74340 |
| 58 | 2024-07-05 | 8.766894340515137 | 8.8727318770256 | 8.731614867285275 | 8.828632977077834 | 84525 |
| 59 | 2024-07-08 | 8.687516212463379 | 8.802173178926894 | 8.669876475350728 | 8.78453432499339 | 122850 |
| 60 | 2024-07-09 | 8.758074760437012 | 8.793355119785943 | 8.678696380644705 | 8.705156429361605 | 135555 |
| 61 | 2024-07-10 | 8.890373229980469 | 8.916831512316111 | 8.758074752868689 | 8.775714490938315 | 110775 |
| 62 | 2024-07-11 | 8.943289756774902 | 8.969749802743856 | 8.916830593985054 | 8.916830593985054 | 121905 |
| 63 | 2024-07-12 | 8.98738956451416 | 9.005030185729806 | 8.916831495547548 | 8.952110971620451 | 130305 |
| 64 | 2024-07-15 | 9.005029678344727 | 9.040308269250676 | 8.978570514370476 | 8.996209368233881 | 103635 |
| 65 | 2024-07-16 | 9.005029678344727 | 9.084407170267472 | 8.987389058123036 | 9.005029678344727 | 162225 |
| 66 | 2024-07-17 | 9.11086654663086 | 9.128506282374676 | 9.013848441629406 | 9.013848441629406 | 106050 |
| 67 | 2024-07-18 | 9.040307998657227 | 9.163786154259125 | 8.996209098960394 | 9.110866944715454 | 52815 |
| 68 | 2024-07-19 | 9.1196870803833 | 9.146146243060228 | 9.013848663317392 | 9.013848663317392 | 96180 |
| 69 | 2024-07-22 | 9.172607421875 | 9.190247161929864 | 9.110868773272625 | 9.128508513327487 | 69825 |
| 70 | 2024-07-23 | 9.09322738647461 | 9.163786333916152 | 9.057948795932973 | 9.10204769649437 | 67095 |
| 71 | 2024-07-24 | 9.022668838500977 | 9.09322689898072 | 9.022668838500977 | 9.09322689898072 | 44625 |
| 72 | 2024-07-25 | 8.98738956451416 | 9.057949399839162 | 8.943290661012629 | 9.031489351194887 | 71295 |
| 73 | 2024-07-26 | 9.031488418579102 | 9.075588200705965 | 8.925650884468654 | 8.987388636452238 | 89250 |
| 74 | 2024-07-29 | 9.084407806396484 | 9.137327021229757 | 9.040308902291695 | 9.040308902291695 | 146265 |
| 75 | 2024-07-30 | 9.102046966552734 | 9.119686701998495 | 9.031488024769688 | 9.119686701998495 | 81270 |
| 76 | 2024-07-31 | 8.978570938110352 | 9.075589054833518 | 8.952110889708187 | 9.075589054833518 | 69195 |
| 77 | 2024-08-01 | 8.740435600280762 | 9.005029895954705 | 8.740435600280762 | 8.97857073134106 | 643965 |
| 78 | 2024-08-02 | 8.69633674621582 | 8.819814026000172 | 8.678696125470433 | 8.76689481330152 | 112980 |
| 79 | 2024-08-05 | 8.678696632385254 | 8.705156681869672 | 8.511121323666192 | 8.599319133469663 | 170835 |
| 80 | 2024-08-06 | 8.810994148254395 | 8.881553101983766 | 8.669877123974866 | 8.67869655160143 | 130620 |
| 81 | 2024-08-07 | 8.872732162475586 | 8.934471684203665 | 8.766894622560159 | 8.837453571289878 | 108675 |
| 82 | 2024-08-08 | 8.908012390136719 | 8.969751033906508 | 8.89037353464183 | 8.925652128810833 | 51870 |
| 83 | 2024-08-09 | 9.09322738647461 | 9.119687433354756 | 8.837453409946855 | 8.96093068479042 | 139650 |
| 84 | 2024-08-12 | 9.199065208435059 | 9.446019742036247 | 9.11968683932338 | 9.128506265589532 | 371490 |
| 85 | 2024-08-13 | 9.37546157836914 | 9.39310131554653 | 9.172605925597884 | 9.216704826951784 | 257355 |
| 86 | 2024-08-14 | 9.543037414550781 | 9.640055523957562 | 9.36664181546113 | 9.375461242143965 | 212520 |
| 87 | 2024-08-15 | 9.666516304016113 | 9.701794896604083 | 9.569498187246028 | 9.604776779833998 | 393015 |
| 88 | 2024-08-16 | 9.648876190185547 | 9.834092105977811 | 9.622417025980695 | 9.657695617194113 | 307440 |
| 89 | 2024-08-19 | 9.77235221862793 | 9.77235221862793 | 9.640055519373599 | 9.64887582923136 | 554505 |
| 90 | 2024-08-20 | 9.77235221862793 | 9.78999283834345 | 9.701794155661444 | 9.78117252848569 | 250320 |
| 91 | 2024-08-21 | 9.719435691833496 | 9.781173450763545 | 9.631237000835137 | 9.781173450763545 | 165375 |
| 92 | 2024-08-22 | 9.631237030029297 | 9.719435721295005 | 9.569498387732905 | 9.719435721295005 | 80325 |
| 93 | 2024-08-23 | 9.666516304016113 | 9.77235296495921 | 9.648876566132536 | 9.666516304016113 | 284130 |
| 94 | 2024-08-26 | 9.684154510498047 | 9.71943486708285 | 9.613596446865824 | 9.666515656974337 | 48195 |
| 95 | 2024-08-27 | 9.648876190185547 | 9.70179451859525 | 9.604776405605259 | 9.70179451859525 | 43470 |
| 96 | 2024-08-28 | 9.842910766601562 | 9.851731076102517 | 9.595956231440152 | 9.648875438908632 | 121170 |
| 97 | 2024-08-29 | 9.719435691833496 | 9.842912092872796 | 9.719435691833496 | 9.825272354673123 | 100170 |
| 98 | 2024-08-30 | 9.631237030029297 | 9.719435721295005 | 9.578318698449078 | 9.719435721295005 | 108045 |
| 99 | 2024-09-02 | 9.622416496276855 | 9.692974557998697 | 9.59595645034945 | 9.675335704952564 | 107310 |
| 100 | 2024-09-03 | 9.763533592224121 | 9.763533592224121 | 9.578317684933296 | 9.61359627452742 | 142905 |
| 101 | 2024-09-04 | 9.939929008483887 | 9.94874931810592 | 9.745893678127418 | 9.745893678127418 | 116550 |
| 102 | 2024-09-05 | 9.842910766601562 | 9.878190238247216 | 9.789992442312164 | 9.860551385603472 | 105000 |
| 103 | 2024-09-06 | 9.860551834106445 | 9.913469277623687 | 9.798812314328813 | 9.895830424177648 | 61530 |
| 104 | 2024-09-09 | 9.869370460510254 | 9.931109980806228 | 9.807632706572539 | 9.851731606916124 | 95655 |
| 105 | 2024-09-10 | 9.913470268249512 | 9.922290579033044 | 9.807633604280815 | 9.869371363869483 | 96285 |
| 106 | 2024-09-11 | 9.887011528015137 | 9.948750167926686 | 9.825272004924416 | 9.931110430354932 | 157815 |
| 107 | 2024-09-12 | 9.887011528015137 | 9.922290119979472 | 9.807633150531833 | 9.922290119979472 | 78750 |
| 108 | 2024-09-13 | 9.851731300354004 | 9.948749407998399 | 9.798812091680942 | 9.922289362072316 | 112140 |
| 109 | 2024-09-16 | 9.851731300354004 | 9.88701077280271 | 9.83409156412965 | 9.83409156412965 | 87150 |
| 110 | 2024-09-17 | 9.834091186523438 | 9.878190083801476 | 9.789992289245399 | 9.878190083801476 | 39480 |
| 111 | 2024-09-18 | 9.781172752380371 | 9.860552010200756 | 9.737073851619488 | 9.834091963200915 | 109725 |
| 112 | 2024-09-19 | 9.842910766601562 | 9.922289136214742 | 9.781172132811209 | 9.83409134027969 | 134295 |
| 113 | 2024-09-20 | 9.664134979248047 | 9.832437683743757 | 9.664134979248047 | 9.797005255321027 | 233415 |
| 114 | 2024-09-23 | 9.58441162109375 | 9.672992692606224 | 9.557837743144095 | 9.6287017133459 | 213885 |
| 115 | 2024-09-24 | 9.602128982543945 | 9.73500016218243 | 9.593271317838578 | 9.602128982543945 | 69300 |
| 116 | 2024-09-25 | 9.708426475524902 | 9.708426475524902 | 9.61098772677268 | 9.628703056538267 | 86520 |
| 117 | 2024-09-26 | 9.859013557434082 | 9.867870335023653 | 9.672993730796696 | 9.708426163204605 | 108150 |
| 118 | 2024-09-27 | 9.876728057861328 | 9.903302823441475 | 9.708425348558656 | 9.85015417928938 | 142065 |
| 119 | 2024-09-30 | 9.81472110748291 | 9.88558596811871 | 9.74385713385533 | 9.850154424809029 | 133875 |
| 120 | 2024-10-01 | 9.610987663269043 | 9.805865159485851 | 9.557839013298562 | 9.805865159485851 | 454020 |
| 121 | 2024-10-02 | 9.655277252197266 | 9.78814842661183 | 9.655277252197266 | 9.655277252197266 | 172515 |
| 122 | 2024-10-03 | 9.345245361328125 | 9.664135458945044 | 9.345245361328125 | 9.664135458945044 | 311220 |
| 123 | 2024-10-04 | 9.416110038757324 | 9.460400136291792 | 9.345246060103833 | 9.362961389510994 | 119805 |
| 124 | 2024-10-07 | 9.416110038757324 | 9.486974904419098 | 9.38067849293472 | 9.442683919876348 | 119280 |
| 125 | 2024-10-08 | 9.442684173583984 | 9.513549041149766 | 9.433826508642415 | 9.513549041149766 | 75075 |
| 126 | 2024-10-09 | 9.265522003173828 | 9.4161093888066 | 9.265522003173828 | 9.4161093888066 | 124110 |
| 127 | 2024-10-10 | 9.33638858795166 | 9.371820134504997 | 9.24780750404757 | 9.265522833820087 | 97020 |
| 128 | 2024-10-11 | 9.292098045349121 | 9.371820581158163 | 9.265523275407212 | 9.371820581158163 | 83055 |
| 129 | 2024-10-14 | 9.345245361328125 | 9.407251670641614 | 9.26552194991568 | 9.26552194991568 | 105735 |
| 130 | 2024-10-15 | 9.380678176879883 | 9.424968272922124 | 9.29209709778715 | 9.362961074053084 | 226800 |
| 131 | 2024-10-16 | 9.371820449829102 | 9.433826767144078 | 9.371820449829102 | 9.389536667205999 | 98700 |
| 132 | 2024-10-17 | 9.362961769104004 | 9.442684302701467 | 9.265523018372848 | 9.37182032117501 | 312480 |
| 133 | 2024-10-18 | 9.442684173583984 | 9.442684173583984 | 9.327530094302046 | 9.398394074859523 | 32130 |
| 134 | 2024-10-21 | 9.380678176879883 | 9.442683601732417 | 9.362961074053084 | 9.442683601732417 | 58800 |
| 135 | 2024-10-22 | 9.371820449829102 | 9.41611054976718 | 9.265523145567714 | 9.380679002021715 | 115920 |
| 136 | 2024-10-23 | 9.433825492858887 | 9.433825492858887 | 9.31867053896791 | 9.362960632923452 | 85890 |
| 137 | 2024-10-24 | 9.495832443237305 | 9.557838756365204 | 9.407252249342669 | 9.442683794695562 | 60480 |
| 138 | 2024-10-25 | 9.398393630981445 | 9.531264807887743 | 9.398393630981445 | 9.504690040301524 | 102375 |
| 139 | 2024-10-28 | 9.557838439941406 | 9.584412319828381 | 9.40725193790422 | 9.40725193790422 | 145530 |
| 140 | 2024-10-29 | 9.50468921661377 | 9.593270289210846 | 9.495831552858155 | 9.557837860172016 | 55125 |
| 141 | 2024-10-30 | 9.433825492858887 | 9.54012189575383 | 9.433825492858887 | 9.460399371830569 | 61530 |
| 142 | 2024-10-31 | 9.371820449829102 | 9.495833084459056 | 9.354104232452203 | 9.433826767144078 | 92610 |
| 143 | 2024-11-01 | 9.292098045349121 | 9.424969234033638 | 9.292098045349121 | 9.371820581158163 | 55755 |
| 144 | 2024-11-04 | 9.389534950256348 | 9.513547562209629 | 9.114935848647844 | 9.318670093706947 | 219765 |
| 145 | 2024-11-05 | 9.761574745178223 | 9.850154938585023 | 9.460399958775264 | 9.460399958775264 | 570150 |
| 146 | 2024-11-06 | 9.81472110748291 | 9.81472110748291 | 9.628702178826265 | 9.70842559054565 | 142590 |
| 147 | 2024-11-07 | 9.61984634399414 | 9.83243917270793 | 9.593271575148687 | 9.805865290870782 | 63735 |
| 148 | 2024-11-08 | 9.513548851013184 | 9.655277696303868 | 9.38067855749533 | 9.655277696303868 | 218820 |
| 149 | 2024-11-11 | 9.416110038757324 | 9.504690233826258 | 9.416110038757324 | 9.478117239715516 | 3633840 |
| 150 | 2024-11-12 | 9.362961769104004 | 9.504690619165236 | 9.354104104041316 | 9.504690619165236 | 96810 |
| 151 | 2024-11-13 | 9.354103088378906 | 9.407251734009142 | 9.230090468916577 | 9.407251734009142 | 123795 |
| 152 | 2024-11-14 | 9.292098045349121 | 9.336389032916188 | 9.238950279481989 | 9.336389032916188 | 102690 |
| 153 | 2024-11-18 | 9.168084144592285 | 9.283239099770391 | 9.132651714228528 | 9.27438054867534 | 146790 |
| 154 | 2024-11-19 | 9.274380683898926 | 9.274380683898926 | 9.13265184738566 | 9.168084278266035 | 59115 |
| 155 | 2024-11-21 | 9.035213470458984 | 9.265522506455872 | 9.035213470458984 | 9.265522506455872 | 152565 |
| 156 | 2024-11-22 | 9.097221374511719 | 9.123794370288039 | 9.017498839149413 | 9.123794370288039 | 144375 |
| 157 | 2024-11-25 | 9.017498016357422 | 9.106078208896095 | 9.017498016357422 | 9.035213345258551 | 176400 |
| 158 | 2024-11-26 | 9.230090141296387 | 9.345245092570385 | 9.03521266791088 | 9.03521266791088 | 101010 |
| 159 | 2024-11-27 | 9.008639335632324 | 9.327529443408963 | 8.99978167130886 | 9.300955563430325 | 156345 |
| 160 | 2024-11-28 | 8.769472122192383 | 8.973208167258175 | 8.68975047891657 | 8.973208167258175 | 307230 |
| 161 | 2024-11-29 | 8.796046257019043 | 8.796046257019043 | 8.592311980092802 | 8.751756158252109 | 287595 |
| 162 | 2024-12-02 | 8.610027313232422 | 8.77833093042173 | 8.565737214448824 | 8.77833093042173 | 270480 |
| 163 | 2024-12-03 | 8.640586853027344 | 8.742897035075327 | 8.603383069827336 | 8.677790636227352 | 210100 |
| 164 | 2024-12-04 | 8.714995384216309 | 8.770801508698387 | 8.584781685096962 | 8.640587809579042 | 115500 |
| 165 | 2024-12-05 | 8.817305564880371 | 8.873111689282005 | 8.612685178426974 | 8.798704114751997 | 219600 |
| 166 | 2024-12-06 | 8.789402961730957 | 8.835907917646537 | 8.687092768323286 | 8.817305580477003 | 154100 |
| 167 | 2024-12-09 | 8.761500358581543 | 8.808005314579908 | 8.696393952388787 | 8.733597739785827 | 150500 |
| 168 | 2024-12-10 | 8.835907936096191 | 8.863810554900498 | 8.78010181147932 | 8.798704148687696 | 79300 |
| 169 | 2024-12-11 | 8.91961669921875 | 9.059130680556699 | 8.78010183087254 | 8.826606786987943 | 83300 |
| 170 | 2024-12-12 | 8.721080780029297 | 8.917585861194272 | 8.721080780029297 | 8.88951396171059 | 86100 |
| 171 | 2024-12-13 | 8.711724281311035 | 8.795939981755247 | 8.664937186137841 | 8.721080986433982 | 123400 |
| 172 | 2024-12-16 | 8.57136344909668 | 8.711724742039413 | 8.57136344909668 | 8.711724742039413 | 117600 |
| 173 | 2024-12-17 | 8.580720901489258 | 8.67429509519646 | 8.562005705791957 | 8.580720901489258 | 145000 |
| 174 | 2024-12-18 | 8.281285285949707 | 8.608793194035425 | 8.281285285949707 | 8.608793194035425 | 240500 |
| 175 | 2024-12-19 | 8.44971752166748 | 8.477790316252957 | 8.32807142229946 | 8.384216119080733 | 162000 |
| 176 | 2024-12-20 | 8.44971752166748 | 8.51521981664391 | 8.384216119080733 | 8.44971752166748 | 200200 |
| 177 | 2024-12-23 | 8.365501403808594 | 8.459075606362473 | 8.337429499998322 | 8.421646103818869 | 143500 |
| 178 | 2024-12-26 | 8.543291091918945 | 8.543291091918945 | 8.356143603697369 | 8.365500308816236 | 300600 |
| 179 | 2024-12-27 | 8.421645164489746 | 8.543291257285798 | 8.421645164489746 | 8.543291257285798 | 127600 |
| 180 | 2024-12-30 | 8.412287712097168 | 8.4590748089637 | 8.393573408784345 | 8.440360505650876 | 96300 |
| 181 | 2025-01-02 | 8.299999237060547 | 8.421645332280242 | 8.281284933698098 | 8.421645332280242 | 139800 |
| 182 | 2025-01-03 | 8.178352355957031 | 8.346785531982047 | 8.1596380543929 | 8.328070338028349 | 188400 |
| 183 | 2025-01-06 | 8.374858856201172 | 8.44971785998031 | 8.243856045782538 | 8.281285547672107 | 181100 |
| 184 | 2025-01-07 | 8.477789878845215 | 8.552648875764806 | 8.431002782673062 | 8.431002782673062 | 139300 |
| 185 | 2025-01-08 | 8.309357643127441 | 8.524577060871511 | 8.309357643127441 | 8.515220354475053 | 202900 |
| 186 | 2025-01-09 | 8.38421630859375 | 8.449717712661062 | 8.318714904526438 | 8.318714904526438 | 59300 |
| 187 | 2025-01-10 | 8.271926879882812 | 8.468431962500466 | 8.271926879882812 | 8.468431962500466 | 97100 |
| 188 | 2025-01-13 | 8.38421630859375 | 8.402930613017396 | 8.290642109306416 | 8.309357306119765 | 76800 |
| 189 | 2025-01-14 | 8.309357643127441 | 8.374859049851334 | 8.281285739158593 | 8.374859049851334 | 57100 |
| 190 | 2025-01-15 | 8.57136344909668 | 8.646222448376939 | 8.30935695161577 | 8.30935695161577 | 206200 |
| 191 | 2025-01-16 | 8.562005996704102 | 8.64622259542409 | 8.533934094593999 | 8.552649290927187 | 111800 |
| 192 | 2025-01-17 | 8.590078353881836 | 8.655579752933951 | 8.543291257820483 | 8.599435059182401 | 78800 |
| 193 | 2025-01-20 | 8.711724281311035 | 8.739796181459106 | 8.552648693155943 | 8.608792493452084 | 98000 |
| 194 | 2025-01-21 | 8.711724281311035 | 8.730438583946544 | 8.664937186137841 | 8.711724281311035 | 77900 |
| 195 | 2025-01-22 | 8.73979663848877 | 8.767868540104802 | 8.664937639252907 | 8.721081442484973 | 69800 |
| 196 | 2025-01-23 | 8.711724281311035 | 8.83336947941588 | 8.702366683798473 | 8.739796181459106 | 99900 |
| 197 | 2025-01-24 | 8.702366828918457 | 8.749153924871871 | 8.674294928302261 | 8.721081131866045 | 63600 |
| 198 | 2025-01-27 | 8.842726707458496 | 8.908228994919975 | 8.543290738684574 | 8.664936824096374 | 181800 |
| 199 | 2025-01-28 | 8.833369255065918 | 8.92694344303571 | 8.777225456195717 | 8.842726852340816 | 77000 |
| 200 | 2025-01-29 | 8.842726707458496 | 8.955015195748716 | 8.824012405604915 | 8.842726707458496 | 41400 |
| 201 | 2025-01-30 | 9.020517349243164 | 9.076661146359672 | 8.8427265761319 | 8.8427265761319 | 84400 |
| 202 | 2025-01-31 | 9.001802444458008 | 9.114090934687823 | 8.992444847174792 | 9.02051763902444 | 54800 |
| 203 | 2025-02-03 | 8.889513969421387 | 9.001802459843116 | 8.861442069913354 | 9.001802459843116 | 98100 |
| 204 | 2025-02-04 | 8.842726707458496 | 8.964372792870297 | 8.842726707458496 | 8.898871397798397 | 255700 |
| 205 | 2025-02-05 | 8.99244499206543 | 9.057947281713755 | 8.842727002680013 | 8.842727002680013 | 261100 |
| 206 | 2025-02-06 | 8.99244499206543 | 9.048589684279765 | 8.786583202855287 | 8.983088287021047 | 348600 |
| 207 | 2025-02-07 | 9.011159896850586 | 9.076661292000715 | 8.964372803576389 | 9.057946990124783 | 354100 |
| 208 | 2025-02-10 | 8.997349739074707 | 9.08117635856105 | 8.95077949407003 | 8.978721998028686 | 106995 |
| 209 | 2025-02-11 | 9.202259063720703 | 9.25814318291386 | 9.099804696468299 | 9.155688815661458 | 296272 |
| 210 | 2025-02-12 | 8.91352367401123 | 9.183630397927347 | 8.91352367401123 | 9.183630397927347 | 341984 |
| 211 | 2025-02-13 | 9.00666332244873 | 9.025291062900864 | 8.876266462115002 | 8.913522835408866 | 116138 |
| 212 | 2025-02-14 | 9.27677059173584 | 9.286085354924625 | 9.025291618210991 | 9.025291618210991 | 156927 |
| 213 | 2025-02-17 | 9.472365379333496 | 9.481679250065037 | 9.295398265875647 | 9.295398265875647 | 170489 |
| 214 | 2025-02-18 | 9.331705093383789 | 9.461035873263112 | 9.252117067114067 | 9.461035873263112 | 143500 |
| 215 | 2025-02-19 | 9.242168426513672 | 9.331705194225703 | 9.22227189411329 | 9.331705194225703 | 141900 |
| 216 | 2025-02-20 | 9.252117156982422 | 9.331705184025203 | 9.17252912993964 | 9.331705184025203 | 73300 |
| 217 | 2025-02-21 | 9.152631759643555 | 9.262066009725817 | 9.132735227023955 | 9.25211726903395 | 149500 |
| 218 | 2025-02-24 | 9.102889060974121 | 9.301860080979525 | 9.092941268985161 | 9.252117325978174 | 75900 |
| 219 | 2025-02-25 | 9.232219696044922 | 9.242168436638073 | 9.112837655219476 | 9.112837655219476 | 74100 |
| 220 | 2025-02-26 | 9.182476997375488 | 9.2620659738379 | 9.142682983526347 | 9.232219751877947 | 88700 |
| 221 | 2025-02-27 | 9.202374458312988 | 9.281962485835106 | 9.16258044455193 | 9.182476977050396 | 74900 |
| 222 | 2025-02-28 | 9.092941284179688 | 9.281962614983716 | 9.013353255550188 | 9.281962614983716 | 172500 |
| 223 | 2025-03-05 | 9.109999656677246 | 9.229999542236328 | 9.100000381469727 | 9.109999656677246 | 98200 |
| 224 | 2025-03-06 | 9.199999809265137 | 9.229999542236328 | 9.100000381469727 | 9.109999656677246 | 113300 |
| 225 | 2025-03-07 | 9.390000343322754 | 9.390000343322754 | 9.140000343322754 | 9.25 | 200000 |
| 226 | 2025-03-10 | 9.319999694824219 | 9.420000076293945 | 9.25 | 9.420000076293945 | 122500 |
| 227 | 2025-03-11 | 9.300000190734863 | 9.420000076293945 | 9.180000305175781 | 9.420000076293945 | 98000 |
| 228 | 2025-03-12 | 9.25 | 9.300000190734863 | 9.199999809265137 | 9.300000190734863 | 97600 |
| 229 | 2025-03-13 | 9.3100004196167 | 9.34000015258789 | 9.180000305175781 | 9.3100004196167 | 90100 |
| 230 | 2025-03-14 | 9.600000381469727 | 9.609999656677246 | 9.329999923706055 | 9.350000381469727 | 137500 |
| 231 | 2025-03-17 | 9.920000076293945 | 9.920000076293945 | 9.600000381469727 | 9.600000381469727 | 239400 |
| 232 | 2025-03-18 | 9.90999984741211 | 9.960000038146973 | 9.800000190734863 | 9.930000305175781 | 169900 |
| 233 | 2025-03-19 | 10.029999732971191 | 10.079999923706055 | 9.9399995803833 | 9.960000038146973 | 87300 |
| 234 | 2025-03-20 | 9.930000305175781 | 10.079999923706055 | 9.829999923706055 | 10.020000457763672 | 117500 |
| 235 | 2025-03-21 | 9.970000267028809 | 10.0 | 9.920000076293945 | 9.930000305175781 | 77500 |
| 236 | 2025-03-24 | 9.949999809265137 | 10.050000190734863 | 9.850000381469727 | 9.989999771118164 | 111800 |
| 237 | 2025-03-25 | 9.90999984741211 | 10.119999885559082 | 9.90999984741211 | 9.960000038146973 | 153600 |
| 238 | 2025-03-26 | 9.890000343322754 | 10.010000228881836 | 9.84000015258789 | 9.949999809265137 | 78400 |
| 239 | 2025-03-27 | 9.90999984741211 | 9.960000038146973 | 9.850000381469727 | 9.899999618530273 | 81700 |
| 240 | 2025-03-28 | 9.869999885559082 | 9.9399995803833 | 9.770000457763672 | 9.9399995803833 | 160300 |
| 241 | 2025-03-31 | 9.699999809265137 | 9.869999885559082 | 9.649999618530273 | 9.869999885559082 | 100600 |
| 242 | 2025-04-01 | 9.550000190734863 | 9.789999961853027 | 9.550000190734863 | 9.720000267028809 | 304400 |
| 243 | 2025-04-02 | 9.579999923706055 | 9.65999984741211 | 9.470000267028809 | 9.5600004196167 | 312900 |
| 244 | 2025-04-03 | 9.770000457763672 | 9.800000190734863 | 9.539999961853027 | 9.569999694824219 | 97400 |
| 245 | 2025-04-04 | 9.489999771118164 | 9.770000457763672 | 9.4399995803833 | 9.770000457763672 | 129500 |
| 246 | 2025-04-07 | 9.449999809265137 | 9.609999656677246 | 9.3100004196167 | 9.420000076293945 | 188600 |
| 247 | 2025-04-08 | 9.479999542236328 | 9.699999809265137 | 9.460000038146973 | 9.550000190734863 | 137300 |
| 248 | 2025-04-09 | 9.65999984741211 | 9.760000228881836 | 9.399999618530273 | 9.420000076293945 | 185900 |
| 249 | 2025-04-10 | 9.609999656677246 | 9.670000076293945 | 9.4399995803833 | 9.609999656677246 | 105000 |
| 250 | 2025-04-11 | 9.729999542236328 | 9.789999961853027 | 9.569999694824219 | 9.59000015258789 | 139700 |