ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.459776878356934 | 8.556813062139067 | 8.43331190247039 | 8.539169155985602 | 22576470 |
| 3 | 2024-04-17 | 8.424490928649902 | 8.503884090526114 | 8.380383812795044 | 8.477419114338268 | 24370920 |
| 4 | 2024-04-18 | 8.415669441223145 | 8.50388366855559 | 8.31863326115128 | 8.42449051061894 | 23771370 |
| 5 | 2024-04-19 | 8.406847953796387 | 8.468598093015647 | 8.38038386080061 | 8.415669907024093 | 15365490 |
| 6 | 2024-04-22 | 8.398025512695312 | 8.459776531670888 | 8.336276260406972 | 8.424490487497307 | 14943075 |
| 7 | 2024-04-23 | 8.459776878356934 | 8.547991109062334 | 8.34509767176499 | 8.34509767176499 | 23261385 |
| 8 | 2024-04-24 | 8.442132949829102 | 8.495061129236456 | 8.406846907995158 | 8.442132949829102 | 17673285 |
| 9 | 2024-04-25 | 8.398025512695312 | 8.477418670414062 | 8.34509732977856 | 8.442133509584098 | 14767305 |
| 10 | 2024-04-26 | 8.547989845275879 | 8.5832758856786 | 8.398024615236078 | 8.42448958720988 | 15970920 |
| 11 | 2024-04-29 | 8.521526336669922 | 8.583276469905991 | 8.442133182031606 | 8.556812379474414 | 17572380 |
| 12 | 2024-04-30 | 8.433310508728027 | 8.574453784536628 | 8.415668372177523 | 8.503882588304082 | 28870905 |
| 13 | 2024-05-02 | 8.565632820129395 | 8.627382948835479 | 8.477417719589617 | 8.512704643149048 | 23519895 |
| 14 | 2024-05-03 | 8.66266918182373 | 8.750885176665616 | 8.627384020568057 | 8.67149113464537 | 20730360 |
| 15 | 2024-05-06 | 8.671491622924805 | 8.75970585604665 | 8.636205576338595 | 8.662669669606414 | 14070525 |
| 16 | 2024-05-07 | 8.803812980651855 | 8.892028980541664 | 8.680312700830955 | 8.75970586405063 | 23818935 |
| 17 | 2024-05-08 | 8.900848388671875 | 8.91849141043796 | 8.71559798514337 | 8.750884912019146 | 28153965 |
| 18 | 2024-05-09 | 8.759705543518066 | 8.86556367949989 | 8.671491313543525 | 8.85674172649625 | 22882650 |
| 19 | 2024-05-10 | 8.856741905212402 | 8.86556385839406 | 8.750885533781844 | 8.77734874329582 | 20726475 |
| 20 | 2024-05-13 | 8.927312850952148 | 8.962598892460433 | 8.85674076793558 | 8.88320574073857 | 19657260 |
| 21 | 2024-05-14 | 9.068456649780273 | 9.068456649780273 | 8.936135311608359 | 8.94495549747211 | 23154915 |
| 22 | 2024-05-15 | 9.059635162353516 | 9.12138529398523 | 9.015527168322098 | 9.059635162353516 | 19128165 |
| 23 | 2024-05-16 | 9.103742599487305 | 9.147849711756773 | 9.024349444064823 | 9.130206690180268 | 14551950 |
| 24 | 2024-05-17 | 9.050813674926758 | 9.094920787879309 | 9.006706561974205 | 9.086098835282634 | 27193425 |
| 25 | 2024-05-20 | 9.006706237792969 | 9.086098508243806 | 8.971420195363546 | 9.041991396878815 | 24466890 |
| 26 | 2024-05-21 | 8.997883796691895 | 9.050812857460587 | 8.989061844892015 | 9.006705748491774 | 32119920 |
| 27 | 2024-05-22 | 8.927312850952148 | 8.997884050625165 | 8.90084787814916 | 8.962598892460433 | 38675700 |
| 28 | 2024-05-23 | 8.847919464111328 | 8.918491552298216 | 8.830277325408222 | 8.883206391548388 | 19255950 |
| 29 | 2024-05-24 | 8.78617000579834 | 8.89202813559474 | 8.750884845876469 | 8.847919256497514 | 32902800 |
| 30 | 2024-05-27 | 8.794991493225098 | 8.839098603302839 | 8.768526520503613 | 8.794991493225098 | 16643340 |
| 31 | 2024-05-28 | 8.794991493225098 | 8.88320571338058 | 8.759704568481936 | 8.865562692680774 | 18077535 |
| 32 | 2024-05-29 | 8.70677661895752 | 8.786169772525131 | 8.689133597793209 | 8.750884613540082 | 25324845 |
| 33 | 2024-05-31 | 8.583276748657227 | 8.715598088455977 | 8.5568126573662 | 8.680312044505532 | 61882065 |
| 34 | 2024-06-03 | 8.627384185791016 | 8.662669347722435 | 8.539169072603354 | 8.59209814051595 | 21287700 |
| 35 | 2024-06-04 | 8.671491622924805 | 8.671491622924805 | 8.556813296535141 | 8.609741483070778 | 16126320 |
| 36 | 2024-06-05 | 8.715598106384277 | 8.733241128395793 | 8.627383879670317 | 8.671490993027298 | 17815770 |
| 37 | 2024-06-06 | 8.76852798461914 | 8.821457055556333 | 8.689134819885199 | 8.715598913681948 | 11196885 |
| 38 | 2024-06-07 | 8.556812286376953 | 8.73324073179272 | 8.512705175023012 | 8.697955572715712 | 31650780 |
| 39 | 2024-06-10 | 8.48624038696289 | 8.574454611598284 | 8.450954343771297 | 8.55681247334608 | 22675590 |
| 40 | 2024-06-11 | 8.609740257263184 | 8.662668436263196 | 8.486239995138419 | 8.53916817413843 | 14461125 |
| 41 | 2024-06-12 | 8.530346870422363 | 8.645026060669085 | 8.450953720765945 | 8.618561088554593 | 29555295 |
| 42 | 2024-06-13 | 8.442132949829102 | 8.565633212904343 | 8.442132949829102 | 8.512705033496987 | 16875600 |
| 43 | 2024-06-14 | 8.442132949829102 | 8.477418108319485 | 8.389203887078187 | 8.442132949829102 | 18316515 |
| 44 | 2024-06-17 | 8.503883361816406 | 8.565633495390484 | 8.433311275821122 | 8.468597318818764 | 25718700 |
| 45 | 2024-06-18 | 8.565632820129395 | 8.600918860345304 | 8.486239671315355 | 8.50388269142331 | 34008660 |
| 46 | 2024-06-19 | 8.653848648071289 | 8.67149078631864 | 8.503883406220051 | 8.565633540116563 | 14870205 |
| 47 | 2024-06-20 | 8.645026206970215 | 8.71559740600158 | 8.60974016578276 | 8.697955268751397 | 18163005 |
| 48 | 2024-06-21 | 8.539169311523438 | 8.662669590097972 | 8.512706101842184 | 8.539169311523438 | 50391915 |
| 49 | 2024-06-24 | 8.715598106384277 | 8.759705219741258 | 8.539168769612743 | 8.556812674967873 | 48238050 |
| 50 | 2024-06-25 | 8.733240127563477 | 8.786169187532332 | 8.662668047605 | 8.689133019261186 | 27842010 |
| 51 | 2024-06-26 | 8.689133644104004 | 8.71559773431973 | 8.556812309681796 | 8.680311691803043 | 20982570 |
| 52 | 2024-06-27 | 8.680312156677246 | 8.750885128833731 | 8.627383973411224 | 8.697956062224085 | 17513370 |
| 53 | 2024-06-28 | 8.66266918182373 | 8.706777179244673 | 8.565633884191092 | 8.67149113464537 | 25295865 |
| 54 | 2024-07-01 | 8.600918769836426 | 8.742062045871275 | 8.574453798281228 | 8.645025877970408 | 17412360 |
| 55 | 2024-07-02 | 8.671491622924805 | 8.697956599536301 | 8.600920413096064 | 8.618562553045491 | 18707640 |
| 56 | 2024-07-03 | 8.794991493225098 | 8.865562692680774 | 8.697955321047939 | 8.715597458404195 | 15706530 |
| 57 | 2024-07-04 | 8.821455955505371 | 8.909670179389863 | 8.78616991261414 | 8.909670179389863 | 10517220 |
| 58 | 2024-07-05 | 8.777347564697266 | 8.847918763956082 | 8.689133344787857 | 8.839098578646107 | 17116995 |
| 59 | 2024-07-08 | 8.74206256866455 | 8.78616967943623 | 8.6891335057324 | 8.777347727275755 | 17585925 |
| 60 | 2024-07-09 | 8.794991493225098 | 8.794991493225098 | 8.680311417004583 | 8.715597458404195 | 14440440 |
| 61 | 2024-07-10 | 8.91849136352539 | 8.91849136352539 | 8.786170025991176 | 8.8126341168293 | 30503865 |
| 62 | 2024-07-11 | 8.96259880065918 | 8.96259880065918 | 8.900847786980403 | 8.92731275951232 | 17182515 |
| 63 | 2024-07-12 | 9.006706237792969 | 9.006706237792969 | 8.892027924912709 | 8.944955221869693 | 23184840 |
| 64 | 2024-07-15 | 9.015527725219727 | 9.04199181659844 | 8.962599542462298 | 9.015527725219727 | 19617780 |
| 65 | 2024-07-16 | 9.041991233825684 | 9.059635138065799 | 8.989062171136014 | 9.015527144152628 | 23065875 |
| 66 | 2024-07-17 | 9.13902759552002 | 9.147849547821975 | 8.980242170864177 | 9.041991420259976 | 23349795 |
| 67 | 2024-07-18 | 9.050813674926758 | 9.156670922681602 | 8.989062656780858 | 9.103742740475983 | 19070415 |
| 68 | 2024-07-19 | 9.13902759552002 | 9.174313638040685 | 9.059635324863887 | 9.059635324863887 | 14419545 |
| 69 | 2024-07-22 | 9.16549301147461 | 9.191957102970667 | 9.10374287575473 | 9.130206967250787 | 17426010 |
| 70 | 2024-07-23 | 9.059635162353516 | 9.14784938372923 | 9.050813210209808 | 9.139027431585523 | 15072540 |
| 71 | 2024-07-24 | 9.041991233825684 | 9.086098344395294 | 9.00670607537613 | 9.05081318594574 | 13930875 |
| 72 | 2024-07-25 | 8.96259880065918 | 9.077277992714702 | 8.918490807553834 | 9.015526979035927 | 27045270 |
| 73 | 2024-07-26 | 9.077278137207031 | 9.077278137207031 | 8.9273129016175 | 8.989062149592115 | 9855930 |
| 74 | 2024-07-29 | 9.112564086914062 | 9.130207109300468 | 9.041991997368442 | 9.05963590309848 | 23577120 |
| 75 | 2024-07-30 | 9.041991233825684 | 9.10374224863541 | 8.989062171136014 | 9.094920296515353 | 22289820 |
| 76 | 2024-07-31 | 8.971420288085938 | 9.059635395071222 | 8.927313176265088 | 9.050813442700903 | 35055720 |
| 77 | 2024-08-01 | 8.803812980651855 | 8.99788535370966 | 8.733241770758632 | 8.97142126041766 | 26430285 |
| 78 | 2024-08-02 | 8.680312156677246 | 8.830277403732763 | 8.645026995614439 | 8.786170289896537 | 24296055 |
| 79 | 2024-08-05 | 8.66266918182373 | 8.697956109766661 | 8.503883747814127 | 8.512705700635767 | 25670400 |
| 80 | 2024-08-06 | 8.847919464111328 | 8.883206391548388 | 8.680312079682896 | 8.680312079682896 | 21439425 |
| 81 | 2024-08-07 | 8.892027854919434 | 8.936134965937237 | 8.742062617446624 | 8.900848040442 | 19439175 |
| 82 | 2024-08-08 | 8.892027854919434 | 8.962599055879204 | 8.865562881633899 | 8.874383950500032 | 19557720 |
| 83 | 2024-08-09 | 9.130206108093262 | 9.130206108093262 | 8.909669677462398 | 8.936134649811708 | 25770780 |
| 84 | 2024-08-12 | 9.17431354522705 | 9.191956566308894 | 9.103742344243242 | 9.156670524145206 | 23581005 |
| 85 | 2024-08-13 | 9.386029243469238 | 9.3948503126472 | 9.174313866418549 | 9.21842097899556 | 29530830 |
| 86 | 2024-08-14 | 9.580101013183594 | 9.641850260341764 | 9.368385649075181 | 9.377206717713905 | 34342140 |
| 87 | 2024-08-15 | 9.703600883483887 | 9.703600883483887 | 9.535993504090507 | 9.597743637727206 | 20762700 |
| 88 | 2024-08-16 | 9.650672912597656 | 9.82710136492256 | 9.588921894271609 | 9.774172299218923 | 32999505 |
| 89 | 2024-08-19 | 9.738886833190918 | 9.77417199254262 | 9.64185065745068 | 9.650672609796292 | 40015185 |
| 90 | 2024-08-20 | 9.765351295471191 | 9.800636452975004 | 9.677137076696358 | 9.756529343587587 | 17178525 |
| 91 | 2024-08-21 | 9.721243858337402 | 9.782993102723117 | 9.685956935336199 | 9.765350966237772 | 20694975 |
| 92 | 2024-08-22 | 9.668314933776855 | 9.668314933776855 | 9.553635744960687 | 9.615385873551658 | 19673535 |
| 93 | 2024-08-23 | 9.668314933776855 | 9.774171287540215 | 9.633028893626724 | 9.694779022217695 | 29337525 |
| 94 | 2024-08-26 | 9.659494400024414 | 9.712423468019287 | 9.597744262368886 | 9.685958492350027 | 16098180 |
| 95 | 2024-08-27 | 9.659494400024414 | 9.668316353028716 | 9.580102123047576 | 9.659494400024414 | 16728705 |
| 96 | 2024-08-28 | 9.835923194885254 | 9.853566216566447 | 9.580101588866945 | 9.633029770566928 | 25210920 |
| 97 | 2024-08-29 | 9.712423324584961 | 9.844744667602534 | 9.68595834930654 | 9.800637553263343 | 23226000 |
| 98 | 2024-08-30 | 9.668314933776855 | 9.668314933776855 | 9.553635744960687 | 9.659492982067563 | 51064125 |
| 99 | 2024-09-02 | 9.609460830688477 | 9.715545704314964 | 9.591780903653078 | 9.706704855561583 | 19306665 |
| 100 | 2024-09-03 | 9.759748458862305 | 9.786270123056644 | 9.61830282902372 | 9.635983643408018 | 15759450 |
| 101 | 2024-09-04 | 9.839312553405762 | 9.971917333261747 | 9.777429260523357 | 9.79510918964886 | 27040335 |
| 102 | 2024-09-05 | 9.927716255187988 | 9.927716255187988 | 9.777429767935619 | 9.839313064029534 | 25280220 |
| 103 | 2024-09-06 | 9.830471992492676 | 9.918875181661214 | 9.803950327553464 | 9.910035216838684 | 36457575 |
| 104 | 2024-09-09 | 9.936554908752441 | 9.963076573151017 | 9.81279097758087 | 9.821630942223198 | 15840825 |
| 105 | 2024-09-10 | 9.927716255187988 | 9.936555334973669 | 9.821631363514845 | 9.848152143815215 | 17927070 |
| 106 | 2024-09-11 | 9.927716255187988 | 9.963077000509871 | 9.839313064029534 | 9.927716255187988 | 35229495 |
| 107 | 2024-09-12 | 9.901193618774414 | 9.918874432319551 | 9.812790436284477 | 9.892352769383974 | 20673345 |
| 108 | 2024-09-13 | 9.901193618774414 | 9.998437650654793 | 9.821630400439172 | 9.927715281709993 | 27730395 |
| 109 | 2024-09-16 | 9.901193618774414 | 9.927715281709993 | 9.856992027529445 | 9.901193618774414 | 9654750 |
| 110 | 2024-09-17 | 9.856992721557617 | 9.892353465901886 | 9.79510942717458 | 9.865832686334732 | 25434990 |
| 111 | 2024-09-18 | 9.812790870666504 | 9.910034906851578 | 9.77742924201088 | 9.812790870666504 | 27065430 |
| 112 | 2024-09-19 | 9.848152160644531 | 9.971917867808033 | 9.80395056498977 | 9.848152160644531 | 57643110 |
| 113 | 2024-09-20 | 9.697866439819336 | 9.848151141301487 | 9.697866439819336 | 9.812790399579228 | 41598480 |
| 114 | 2024-09-23 | 9.63598346710205 | 9.697866758932726 | 9.60946180339297 | 9.662504245575361 | 22938300 |
| 115 | 2024-09-24 | 9.644824028015137 | 9.768588837499824 | 9.574100773889176 | 9.697866468609607 | 18247110 |
| 116 | 2024-09-25 | 9.724386215209961 | 9.724386215209961 | 9.653663847380416 | 9.653663847380416 | 17355975 |
| 117 | 2024-09-26 | 9.883513450622559 | 9.901193378502914 | 9.759747758810015 | 9.768588607985915 | 22614480 |
| 118 | 2024-09-27 | 9.856992721557617 | 9.92771598071777 | 9.79510942717458 | 9.865832686334732 | 28693140 |
| 119 | 2024-09-30 | 9.786269187927246 | 9.927714804249959 | 9.75090667730194 | 9.812789964351598 | 43880865 |
| 120 | 2024-10-01 | 9.627141952514648 | 9.839311706589816 | 9.618301988712705 | 9.803949195674912 | 26979120 |
| 121 | 2024-10-02 | 9.662505149841309 | 9.812791640804766 | 9.653665184601508 | 9.72438756222748 | 14792820 |
| 122 | 2024-10-03 | 9.370773315429688 | 9.600623020067287 | 9.353092500824042 | 9.591782170146566 | 31073910 |
| 123 | 2024-10-04 | 9.388453483581543 | 9.441495038510439 | 9.30889026595246 | 9.326571079340672 | 16299990 |
| 124 | 2024-10-07 | 9.42381477355957 | 9.476857216811112 | 9.34425155130015 | 9.414974808968873 | 16322250 |
| 125 | 2024-10-08 | 9.42381477355957 | 9.494538031228293 | 9.42381477355957 | 9.468017252220417 | 18387075 |
| 126 | 2024-10-09 | 9.255847930908203 | 9.388453590207947 | 9.229327153142554 | 9.379612740795565 | 24670695 |
| 127 | 2024-10-10 | 9.300049781799316 | 9.361933073705721 | 9.238167375128683 | 9.247007339552013 | 18368595 |
| 128 | 2024-10-11 | 9.255847930908203 | 9.317731221087632 | 9.229327153142554 | 9.300049522262869 | 12243210 |
| 129 | 2024-10-14 | 9.33541202545166 | 9.388454471196072 | 9.229328019198668 | 9.238167984204821 | 19975725 |
| 130 | 2024-10-15 | 9.379612922668457 | 9.397293736600309 | 9.255848110381267 | 9.353092144388564 | 32154465 |
| 131 | 2024-10-16 | 9.353092193603516 | 9.41497460007273 | 9.326571415184073 | 9.37961297202296 | 42425775 |
| 132 | 2024-10-17 | 9.353092193603516 | 9.423814564467287 | 9.211646566640203 | 9.282369822739744 | 20177325 |
| 133 | 2024-10-18 | 9.379612922668457 | 9.423814514880203 | 9.300049702593011 | 9.379612922668457 | 21889140 |
| 134 | 2024-10-21 | 9.388453483581543 | 9.414974261045991 | 9.326571079340672 | 9.39729344765778 | 14889840 |
| 135 | 2024-10-22 | 9.397293090820312 | 9.397293090820312 | 9.300049063495605 | 9.308889912471871 | 14800695 |
| 136 | 2024-10-23 | 9.432655334472656 | 9.432655334472656 | 9.308890522578979 | 9.308890522578979 | 17363325 |
| 137 | 2024-10-24 | 9.512218475341797 | 9.529899289070677 | 9.388453664475392 | 9.414974442450836 | 28060725 |
| 138 | 2024-10-25 | 9.4149751663208 | 9.512219206688366 | 9.397294351232532 | 9.494538391600097 | 26806080 |
| 139 | 2024-10-28 | 9.521058082580566 | 9.556419708712385 | 9.468016528618563 | 9.48569645644875 | 12683475 |
| 140 | 2024-10-29 | 9.459177017211914 | 9.574100979784474 | 9.45033616763817 | 9.521058538049303 | 18520740 |
| 141 | 2024-10-30 | 9.432655334472656 | 9.512218554295128 | 9.406134556277086 | 9.441495298792592 | 13309275 |
| 142 | 2024-10-31 | 9.379612922668457 | 9.476856956675753 | 9.32657136610867 | 9.406134586184116 | 29517915 |
| 143 | 2024-11-01 | 9.29120922088623 | 9.406134062426062 | 9.264688444083083 | 9.397293213334537 | 18630675 |
| 144 | 2024-11-04 | 9.432655334472656 | 9.494537740419494 | 9.335411300774549 | 9.370772928525817 | 22299690 |
| 145 | 2024-11-05 | 9.77742862701416 | 9.81279025344555 | 9.468016608828817 | 9.494537386034494 | 33033945 |
| 146 | 2024-11-06 | 9.759748458862305 | 9.786270123056644 | 9.574101235680873 | 9.662504422366569 | 22491735 |
| 147 | 2024-11-07 | 9.627141952514648 | 9.821630008514509 | 9.547579622590025 | 9.697866089108748 | 25585980 |
| 148 | 2024-11-08 | 9.450336456298828 | 9.512218864262179 | 9.335411604980123 | 9.485697199966607 | 37041585 |
| 149 | 2024-11-11 | 9.4149751663208 | 9.459177646659382 | 9.37077357121804 | 9.406135201394578 | 28224945 |
| 150 | 2024-11-12 | 9.353092193603516 | 9.468017042147386 | 9.291209787134303 | 9.41497460007273 | 20389425 |
| 151 | 2024-11-13 | 9.29120922088623 | 9.344250774492526 | 9.185125228437924 | 9.344250774492526 | 22526490 |
| 152 | 2024-11-14 | 9.21164608001709 | 9.273528483217245 | 9.158603640744504 | 9.255847670126384 | 18440940 |
| 153 | 2024-11-18 | 9.105561256408691 | 9.202805286377275 | 9.105561256408691 | 9.193965322396371 | 27307245 |
| 154 | 2024-11-19 | 9.193964958190918 | 9.22048661955447 | 9.070200155946656 | 9.123242593438066 | 20801655 |
| 155 | 2024-11-21 | 9.025999069213867 | 9.140923914217824 | 9.008317370497844 | 9.123243100737541 | 28150605 |
| 156 | 2024-11-22 | 9.079041481018066 | 9.079041481018066 | 8.981797449801114 | 9.061359782357814 | 18494805 |
| 157 | 2024-11-25 | 9.017157554626465 | 9.079040839859958 | 8.99947762768624 | 9.052519178978269 | 38303790 |
| 158 | 2024-11-26 | 9.229327201843262 | 9.317731270254825 | 9.061359914479167 | 9.096722427079545 | 26828970 |
| 159 | 2024-11-27 | 8.9110746383667 | 9.24700653579022 | 8.9110746383667 | 9.22932660848032 | 32288760 |
| 160 | 2024-11-28 | 8.645864486694336 | 8.911075824957877 | 8.592822041994465 | 8.884554159990035 | 27114360 |
| 161 | 2024-11-29 | 8.619342803955078 | 8.672385243097947 | 8.469056335668144 | 8.619342803955078 | 54938730 |
| 162 | 2024-12-02 | 8.486737251281738 | 8.637022836149221 | 8.424854847485042 | 8.61050205887513 | 41133540 |
| 163 | 2024-12-03 | 8.539780616760254 | 8.576910063063027 | 8.456239141270057 | 8.52121633622678 | 29094700 |
| 164 | 2024-12-04 | 8.595474243164062 | 8.660450545433935 | 8.502650195433622 | 8.511932777253811 | 19658600 |
| 165 | 2024-12-05 | 8.790404319763184 | 8.790404319763184 | 8.679015990022345 | 8.706862851148616 | 28391600 |
| 166 | 2024-12-06 | 8.604757308959961 | 8.781121947284579 | 8.567626979590804 | 8.762556782599999 | 25084500 |
| 167 | 2024-12-09 | 8.632604598999023 | 8.679016627777111 | 8.586192570220936 | 8.61403943339346 | 24268500 |
| 168 | 2024-12-10 | 8.771839141845703 | 8.771839141845703 | 8.651168230172326 | 8.688297673361385 | 23074300 |
| 169 | 2024-12-11 | 8.873946189880371 | 8.985334524660987 | 8.632604355237806 | 8.771839552404627 | 35674900 |
| 170 | 2024-12-12 | 8.591767311096191 | 8.82523925373807 | 8.573090018809728 | 8.82523925373807 | 33711500 |
| 171 | 2024-12-13 | 8.563751220703125 | 8.657140357208808 | 8.498379359524034 | 8.601106697180436 | 57547300 |
| 172 | 2024-12-16 | 8.433006286621094 | 8.591767278260813 | 8.395650811566147 | 8.573089986045728 | 43519300 |
| 173 | 2024-12-17 | 8.44234561920166 | 8.517056571445718 | 8.376973758644311 | 8.461023802575076 | 52072600 |
| 174 | 2024-12-18 | 8.124822616577148 | 8.433005478919322 | 8.115483526051703 | 8.423667279018568 | 50613700 |
| 175 | 2024-12-19 | 8.19953441619873 | 8.302262641462045 | 8.134162556940101 | 8.180857123821173 | 36224900 |
| 176 | 2024-12-20 | 8.330278396606445 | 8.358294778370615 | 8.190195597160876 | 8.199533797332453 | 51241000 |
| 177 | 2024-12-23 | 8.218212127685547 | 8.302262165124192 | 8.143501181212248 | 8.236889418991504 | 26003600 |
| 178 | 2024-12-26 | 8.311600685119629 | 8.311600685119629 | 8.171517877750949 | 8.218212443748765 | 31877700 |
| 179 | 2024-12-27 | 8.24622917175293 | 8.376973783886399 | 8.218212787233188 | 8.33961830765181 | 23565700 |
| 180 | 2024-12-30 | 8.24622917175293 | 8.292923739702369 | 8.208873695518339 | 8.23689008003808 | 36896000 |
| 181 | 2025-01-02 | 8.106146812438965 | 8.23689054126872 | 8.05945224187483 | 8.227552339655777 | 31408900 |
| 182 | 2025-01-03 | 7.966062545776367 | 8.134162631846317 | 7.9567243448139875 | 8.10614624770959 | 32045900 |
| 183 | 2025-01-06 | 8.227551460266113 | 8.24622875212056 | 8.003417723639433 | 8.031434997358245 | 29299900 |
| 184 | 2025-01-07 | 8.292923927307129 | 8.376973973392563 | 8.236890266375232 | 8.264907542153592 | 41512400 |
| 185 | 2025-01-08 | 8.134161949157715 | 8.274244748709195 | 8.124822858354358 | 8.227551075941847 | 33777700 |
| 186 | 2025-01-09 | 8.19953441619873 | 8.236889891578631 | 8.106146173061374 | 8.134162556940101 | 17686200 |
| 187 | 2025-01-10 | 8.087468147277832 | 8.208873667278803 | 8.05945176285447 | 8.199534575596083 | 22893500 |
| 188 | 2025-01-13 | 8.143501281738281 | 8.199534046972575 | 8.059451243262094 | 8.07812853479861 | 21984600 |
| 189 | 2025-01-14 | 8.124822616577148 | 8.180856269105131 | 8.050111673622967 | 8.14350079762804 | 20935900 |
| 190 | 2025-01-15 | 8.470361709594727 | 8.479700800957234 | 8.180857002355145 | 8.19953429445539 | 35539700 |
| 191 | 2025-01-16 | 8.404989242553711 | 8.507716568226694 | 8.38631106118151 | 8.461022896045607 | 32945200 |
| 192 | 2025-01-17 | 8.451684951782227 | 8.535734998108625 | 8.404990382642579 | 8.46102404373512 | 36310000 |
| 193 | 2025-01-20 | 8.517056465148926 | 8.62912289211637 | 8.414329129751632 | 8.423668221321785 | 15260300 |
| 194 | 2025-01-21 | 8.591767311096191 | 8.601106402551814 | 8.498379068414309 | 8.526395452156395 | 19600700 |
| 195 | 2025-01-22 | 8.582428932189941 | 8.638462594951047 | 8.554412546121817 | 8.591768024420935 | 28225100 |
| 196 | 2025-01-23 | 8.563751220703125 | 8.71317312661237 | 8.554412128927593 | 8.619783990106686 | 20897200 |
| 197 | 2025-01-24 | 8.545072555541992 | 8.591767121163075 | 8.517056172419247 | 8.56375073804033 | 12191800 |
| 198 | 2025-01-27 | 8.759867668151855 | 8.759867668151855 | 8.517056626477382 | 8.545073011093725 | 24608100 |
| 199 | 2025-01-28 | 8.759867668151855 | 8.825239529131595 | 8.666478531930963 | 8.72251219178846 | 22097800 |
| 200 | 2025-01-29 | 8.750528335571289 | 8.843917469221909 | 8.713172860235996 | 8.825239286241871 | 17006400 |
| 201 | 2025-01-30 | 8.955984115600586 | 8.993339591855054 | 8.750528550888609 | 8.778544935423259 | 27693600 |
| 202 | 2025-01-31 | 8.89995002746582 | 9.002678250188909 | 8.853255461739394 | 8.993339158918673 | 26117000 |
| 203 | 2025-02-03 | 8.806561470031738 | 8.890611507192657 | 8.741188724115062 | 8.82523876127598 | 21622300 |
| 204 | 2025-02-04 | 8.825239181518555 | 8.862594656410574 | 8.7131727568425 | 8.769206414492913 | 19842300 |
| 205 | 2025-02-05 | 8.92796802520752 | 8.993339888150384 | 8.83457888618214 | 8.853256179612314 | 24445400 |
| 206 | 2025-02-06 | 8.984000205993652 | 8.993339297407703 | 8.703833697945559 | 8.88127287231342 | 27112600 |
| 207 | 2025-02-07 | 8.89061164855957 | 9.021355361222376 | 8.825238901603422 | 8.983999887515182 | 20851300 |
| 208 | 2025-02-10 | 8.89815902709961 | 8.981841239687807 | 8.842371182249067 | 8.89815902709961 | 25310060 |
| 209 | 2025-02-11 | 9.019031524658203 | 9.121309977595455 | 8.95394645091367 | 9.009734293140932 | 45279931 |
| 210 | 2025-02-12 | 8.786581993103027 | 9.019031483082532 | 8.730795041757657 | 8.991138007409848 | 49153196 |
| 211 | 2025-02-13 | 8.860967636108398 | 8.860967636108398 | 8.74939194377939 | 8.786582653722673 | 18302266 |
| 212 | 2025-02-14 | 9.121310234069824 | 9.130608356473267 | 8.898158858886173 | 8.93535134849995 | 38779458 |
| 213 | 2025-02-17 | 9.195693016052246 | 9.288673345255683 | 9.13990606540478 | 9.186395784694144 | 49849848 |
| 214 | 2025-02-18 | 9.16069221496582 | 9.250210531333114 | 9.031388085609574 | 9.240263840943724 | 60855600 |
| 215 | 2025-02-19 | 9.071174621582031 | 9.140799562719739 | 9.011496371626478 | 9.081121312764184 | 33919200 |
| 216 | 2025-02-20 | 9.041335105895996 | 9.120906734777282 | 8.991602600703033 | 9.120906734777282 | 18584000 |
| 217 | 2025-02-21 | 9.031388282775879 | 9.041334973382417 | 8.902084150596766 | 9.031388282775879 | 27144300 |
| 218 | 2025-02-24 | 8.931923866271973 | 9.091068080826195 | 8.852352233279206 | 9.031388881797277 | 22123000 |
| 219 | 2025-02-25 | 8.981656074523926 | 9.071174395797799 | 8.951816950288853 | 8.96176364122343 | 25331000 |
| 220 | 2025-02-26 | 8.941869735717773 | 9.061227174237139 | 8.902083922877985 | 9.051281432453644 | 18740400 |
| 221 | 2025-02-27 | 8.971710205078125 | 9.031388452702956 | 8.931923441903379 | 8.951816823490752 | 28700400 |
| 222 | 2025-02-28 | 8.742940902709961 | 8.96176335339946 | 8.732994212094841 | 8.9319232815541 | 46590300 |
| 223 | 2025-03-05 | 8.829999923706055 | 8.930000305175781 | 8.779999732971191 | 8.930000305175781 | 33992400 |
| 224 | 2025-03-06 | 8.869999885559082 | 8.920000076293945 | 8.779999732971191 | 8.84000015258789 | 27403200 |
| 225 | 2025-03-07 | 8.960000038146973 | 9.0 | 8.800000190734863 | 8.850000381469727 | 26623100 |
| 226 | 2025-03-10 | 8.960000038146973 | 8.960000038146973 | 8.850000381469727 | 8.899999618530273 | 32292700 |
| 227 | 2025-03-11 | 8.869999885559082 | 8.979999542236328 | 8.779999732971191 | 8.979999542236328 | 30812600 |
| 228 | 2025-03-12 | 8.84000015258789 | 8.90999984741211 | 8.779999732971191 | 8.899999618530273 | 29533700 |
| 229 | 2025-03-13 | 8.979999542236328 | 9.010000228881836 | 8.829999923706055 | 8.850000381469727 | 30594000 |
| 230 | 2025-03-14 | 9.260000228881836 | 9.300000190734863 | 9.0 | 9.039999961853027 | 35728500 |
| 231 | 2025-03-17 | 9.510000228881836 | 9.529999732971191 | 9.260000228881836 | 9.279999732971191 | 29633800 |
| 232 | 2025-03-18 | 9.579999923706055 | 9.619999885559082 | 9.470000267028809 | 9.529999732971191 | 41377000 |
| 233 | 2025-03-19 | 9.649999618530273 | 9.739999771118164 | 9.5600004196167 | 9.600000381469727 | 50241400 |
| 234 | 2025-03-20 | 9.569999694824219 | 9.710000038146973 | 9.5600004196167 | 9.649999618530273 | 34793900 |
| 235 | 2025-03-21 | 9.5600004196167 | 9.619999885559082 | 9.539999961853027 | 9.59000015258789 | 49854000 |
| 236 | 2025-03-24 | 9.579999923706055 | 9.65999984741211 | 9.489999771118164 | 9.569999694824219 | 38966100 |
| 237 | 2025-03-25 | 9.710000038146973 | 9.850000381469727 | 9.600000381469727 | 9.609999656677246 | 35065000 |
| 238 | 2025-03-26 | 9.640000343322754 | 9.779999732971191 | 9.619999885559082 | 9.75 | 44332400 |
| 239 | 2025-03-27 | 9.720000267028809 | 9.739999771118164 | 9.630000114440918 | 9.680000305175781 | 50764800 |
| 240 | 2025-03-28 | 9.619999885559082 | 9.720000267028809 | 9.550000190734863 | 9.699999809265137 | 40891100 |
| 241 | 2025-03-31 | 9.449999809265137 | 9.59000015258789 | 9.430000305175781 | 9.59000015258789 | 39181000 |
| 242 | 2025-04-01 | 9.4399995803833 | 9.529999732971191 | 9.350000381469727 | 9.460000038146973 | 18125900 |
| 243 | 2025-04-02 | 9.449999809265137 | 9.520000457763672 | 9.369999885559082 | 9.4399995803833 | 20025500 |
| 244 | 2025-04-03 | 9.619999885559082 | 9.699999809265137 | 9.399999618530273 | 9.399999618530273 | 28532700 |
| 245 | 2025-04-04 | 9.34000015258789 | 9.569999694824219 | 9.300000190734863 | 9.510000228881836 | 36854400 |
| 246 | 2025-04-07 | 9.399999618530273 | 9.529999732971191 | 9.15999984741211 | 9.229999542236328 | 53530800 |
| 247 | 2025-04-08 | 9.380000114440918 | 9.569999694824219 | 9.359999656677246 | 9.489999771118164 | 37742500 |
| 248 | 2025-04-09 | 9.600000381469727 | 9.770000457763672 | 9.300000190734863 | 9.359999656677246 | 40346400 |
| 249 | 2025-04-10 | 9.550000190734863 | 9.640000343322754 | 9.380000114440918 | 9.569999694824219 | 32716800 |
| 250 | 2025-04-11 | 9.649999618530273 | 9.789999961853027 | 9.5 | 9.600000381469727 | 37822000 |