ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.665276527404785 | 7.774003749853919 | 7.475003672097011 | 7.774003749853919 | 1116200 |
| 3 | 2024-04-17 | 7.601852893829346 | 7.774004121583782 | 7.565610484613296 | 7.692458484825872 | 378600 |
| 4 | 2024-04-18 | 7.819306373596191 | 8.018640031459379 | 7.774003151706319 | 7.882730365789761 | 1635900 |
| 5 | 2024-04-19 | 7.792126178741455 | 8.00051982695801 | 7.719641356397675 | 7.819307771098562 | 584400 |
| 6 | 2024-04-22 | 7.719641208648682 | 7.900853261039847 | 7.719641208648682 | 7.792126029605147 | 893700 |
| 7 | 2024-04-23 | 7.692458152770996 | 7.737761378357284 | 7.629034155402486 | 7.710579788640374 | 486400 |
| 8 | 2024-04-24 | 7.665276527404785 | 7.7196405706729285 | 7.5656101228482 | 7.69245811699528 | 510600 |
| 9 | 2024-04-25 | 7.556549072265625 | 7.656215473753166 | 7.484064259531571 | 7.656215473753166 | 955300 |
| 10 | 2024-04-26 | 7.946155548095703 | 7.946155548095703 | 7.610912210808096 | 7.610912210808096 | 333100 |
| 11 | 2024-04-29 | 7.973337650299072 | 8.027700831029446 | 7.882731196965546 | 7.99145842251347 | 493600 |
| 12 | 2024-04-30 | 7.891791820526123 | 7.98239827162554 | 7.764942961804372 | 7.973337453698167 | 803800 |
| 13 | 2024-05-02 | 8.199853897094727 | 8.245157129162333 | 7.900853775170714 | 7.900853775170714 | 2888200 |
| 14 | 2024-05-03 | 8.444488525390625 | 8.54415579173352 | 8.299518898805108 | 8.335761305451486 | 801400 |
| 15 | 2024-05-06 | 8.435428619384766 | 8.526034204468319 | 8.362942941595929 | 8.444488573032125 | 568700 |
| 16 | 2024-05-07 | 8.399186134338379 | 8.562276531605278 | 8.372003681387953 | 8.516973307441699 | 293600 |
| 17 | 2024-05-08 | 8.471672058105469 | 8.471672058105469 | 8.281399182941037 | 8.417308009163955 | 402600 |
| 18 | 2024-05-09 | 8.399186134338379 | 8.598518938118714 | 8.227034055334208 | 8.516973307441699 | 1187100 |
| 19 | 2024-05-10 | 8.290457725524902 | 8.526033790665535 | 8.2451553672254 | 8.362942535708621 | 738500 |
| 20 | 2024-05-13 | 8.399186134338379 | 8.47167094736525 | 8.29045805071094 | 8.326700457224376 | 530600 |
| 21 | 2024-05-14 | 8.408246994018555 | 8.471671860317414 | 8.344822991806918 | 8.399187039479195 | 434300 |
| 22 | 2024-05-15 | 8.57133674621582 | 8.57133674621582 | 8.399185543410542 | 8.408245496336137 | 726000 |
| 23 | 2024-05-16 | 8.444488525390625 | 8.652883011672657 | 8.408246118744245 | 8.598518969659521 | 723000 |
| 24 | 2024-05-17 | 8.147372245788574 | 8.421694722733893 | 8.147372245788574 | 8.412550436691388 | 1179200 |
| 25 | 2024-05-20 | 8.348543167114258 | 8.467416283602303 | 8.065076370558579 | 8.174805199921263 | 906200 |
| 26 | 2024-05-21 | 8.29367733001709 | 8.375974160263095 | 8.037643425288385 | 8.348542174196798 | 594400 |
| 27 | 2024-05-22 | 8.019355773925781 | 8.275389680208242 | 7.9827786295525955 | 8.275389680208242 | 684800 |
| 28 | 2024-05-23 | 7.982778072357178 | 8.01935521417729 | 7.863905849630048 | 8.01935521417729 | 438200 |
| 29 | 2024-05-24 | 8.119939804077148 | 8.119939804077148 | 7.946201867206919 | 8.05593154946552 | 478400 |
| 30 | 2024-05-27 | 8.174803733825684 | 8.174803733825684 | 7.964490399943948 | 8.046787225218388 | 334300 |
| 31 | 2024-05-28 | 8.101651191711426 | 8.257100556730295 | 8.083363492792945 | 8.193092302445017 | 559300 |
| 32 | 2024-05-29 | 8.092508316040039 | 8.101651730083349 | 7.946202354734539 | 8.101651730083349 | 379800 |
| 33 | 2024-05-31 | 8.037643432617188 | 8.1382279629834 | 7.937058902250975 | 8.092508276846921 | 367000 |
| 34 | 2024-06-03 | 7.818186283111572 | 8.02849964289168 | 7.72674516109151 | 8.02849964289168 | 4418100 |
| 35 | 2024-06-04 | 7.845617294311523 | 7.882193564157265 | 7.671880230556017 | 7.799896738992581 | 794700 |
| 36 | 2024-06-05 | 7.754176139831543 | 7.882193519591358 | 7.717599870192604 | 7.8639058207954164 | 480300 |
| 37 | 2024-06-06 | 7.845617294311523 | 7.900482135103665 | 7.681023643982157 | 7.726744199301099 | 284900 |
| 38 | 2024-06-07 | 7.690168380737305 | 7.845617754715701 | 7.690168380737305 | 7.799897196713742 | 232600 |
| 39 | 2024-06-10 | 7.571295261383057 | 7.7633209069131075 | 7.562151847441329 | 7.671880663166056 | 669800 |
| 40 | 2024-06-11 | 7.671881198883057 | 7.699313186717999 | 7.543863802241373 | 7.543863802241373 | 407600 |
| 41 | 2024-06-12 | 7.388413429260254 | 7.88219350446166 | 7.3701257304994146 | 7.754176124947572 | 970200 |
| 42 | 2024-06-13 | 7.278685092926025 | 7.470710738635708 | 7.178100127072488 | 7.470710738635708 | 766900 |
| 43 | 2024-06-14 | 7.260397434234619 | 7.315261845754951 | 7.114092336847067 | 7.223821159887731 | 617300 |
| 44 | 2024-06-17 | 7.214676380157471 | 7.260396937977818 | 7.114091850590394 | 7.260396937977818 | 517300 |
| 45 | 2024-06-18 | 7.306117534637451 | 7.342693808861592 | 7.159812437740892 | 7.178100574852962 | 303200 |
| 46 | 2024-06-19 | 7.315261363983154 | 7.315261363983154 | 7.1598119902347435 | 7.232964534110806 | 422500 |
| 47 | 2024-06-20 | 7.269541263580322 | 7.443279220256049 | 7.232964989340248 | 7.406702946015975 | 606900 |
| 48 | 2024-06-21 | 7.351837635040283 | 7.351837635040283 | 7.168956275372039 | 7.29697322713981 | 343600 |
| 49 | 2024-06-24 | 7.7176008224487305 | 7.7176008224487305 | 7.3152618067767605 | 7.351838080928758 | 768900 |
| 50 | 2024-06-25 | 7.681024551391602 | 7.77246567283202 | 7.635304862718556 | 7.708457411052025 | 518800 |
| 51 | 2024-06-26 | 7.690168380737305 | 7.735888938739264 | 7.5804395647608676 | 7.6718806807647875 | 285200 |
| 52 | 2024-06-27 | 7.818186283111572 | 7.882194545297314 | 7.644448325682888 | 7.662736898905768 | 524300 |
| 53 | 2024-06-28 | 7.854762554168701 | 7.973635663925346 | 7.717600871196958 | 7.799897706570571 | 482100 |
| 54 | 2024-07-01 | 7.7633209228515625 | 7.95534656877585 | 7.735888936875839 | 7.891338310816791 | 782800 |
| 55 | 2024-07-02 | 7.809041976928711 | 7.8821945255425545 | 7.644448306523979 | 7.763321416033267 | 878100 |
| 56 | 2024-07-03 | 7.854762554168701 | 7.955347090710245 | 7.781610005402639 | 7.781610005402639 | 980700 |
| 57 | 2024-07-04 | 7.982778072357178 | 8.046787198495316 | 7.845617278719992 | 7.8547615641750195 | 1999400 |
| 58 | 2024-07-05 | 8.119939804077148 | 8.119939804077148 | 7.927914168195196 | 8.083363534006637 | 1155900 |
| 59 | 2024-07-08 | 8.193093299865723 | 8.193093299865723 | 8.019356214777757 | 8.119940751192141 | 923700 |
| 60 | 2024-07-09 | 8.220524787902832 | 8.25710106001625 | 8.092508271529429 | 8.25710106001625 | 511600 |
| 61 | 2024-07-10 | 8.321110725402832 | 8.366830414449623 | 8.266245877680644 | 8.321110725402832 | 462900 |
| 62 | 2024-07-11 | 8.686873435974121 | 8.686873435974121 | 8.311966406159627 | 8.321110692751972 | 1444200 |
| 63 | 2024-07-12 | 8.604576110839844 | 8.696017227462807 | 8.595431824768124 | 8.604576110839844 | 343700 |
| 64 | 2024-07-15 | 8.503992080688477 | 8.641152891648304 | 8.485703507468678 | 8.604576617255873 | 541000 |
| 65 | 2024-07-16 | 8.503992080688477 | 8.586288916083241 | 8.439982946466346 | 8.503992080688477 | 470400 |
| 66 | 2024-07-17 | 8.503992080688477 | 8.80574656243783 | 8.485703507468678 | 8.595432330645972 | 1424800 |
| 67 | 2024-07-18 | 8.4216947555542 | 8.558855558537832 | 8.330253638867031 | 8.558855558537832 | 566800 |
| 68 | 2024-07-19 | 8.39426326751709 | 8.522279792019612 | 8.321110718645029 | 8.50399209082518 | 335500 |
| 69 | 2024-07-22 | 8.485703468322754 | 8.540568315681885 | 8.321110670339689 | 8.321110670339689 | 264200 |
| 70 | 2024-07-23 | 8.339398384094238 | 8.494847767792857 | 8.339398384094238 | 8.485703481211251 | 300300 |
| 71 | 2024-07-24 | 8.193093299865723 | 8.44912722022326 | 8.183949013269734 | 8.44912722022326 | 319800 |
| 72 | 2024-07-25 | 8.092508316040039 | 8.22966911920799 | 8.037643471544586 | 8.202237132983825 | 328700 |
| 73 | 2024-07-26 | 8.220524787902832 | 8.3028216181698 | 8.092508271529429 | 8.101651685522446 | 265200 |
| 74 | 2024-07-29 | 8.074219703674316 | 8.220524792204547 | 8.019355731499038 | 8.202237092161825 | 288000 |
| 75 | 2024-07-30 | 8.019355773925781 | 8.07421974639132 | 7.955346643319826 | 8.046787760158551 | 299200 |
| 76 | 2024-07-31 | 8.147372245788574 | 8.458270994856795 | 8.001067157296967 | 8.229669076076881 | 515300 |
| 77 | 2024-08-01 | 8.193093299865723 | 8.330254110616899 | 8.147372738932942 | 8.147372738932942 | 403600 |
| 78 | 2024-08-02 | 8.247957229614258 | 8.330253183679291 | 8.165660403502153 | 8.183948102612026 | 356200 |
| 79 | 2024-08-05 | 7.909626007080078 | 8.074219666951548 | 7.882194021117203 | 8.074219666951548 | 840600 |
| 80 | 2024-08-06 | 7.7450337409973145 | 8.074220210868678 | 7.7450337409973145 | 7.909626539909411 | 897800 |
| 81 | 2024-08-07 | 7.946202278137207 | 8.001067122103791 | 7.781609490331679 | 7.946202278137207 | 405100 |
| 82 | 2024-08-08 | 7.772465229034424 | 8.037643419613714 | 7.67188069883094 | 7.955346589425811 | 1344400 |
| 83 | 2024-08-09 | 7.863907337188721 | 8.010212443956418 | 7.818186773312009 | 7.8456187628191465 | 510700 |
| 84 | 2024-08-12 | 7.873049736022949 | 8.02849910990904 | 7.82733005009525 | 8.019355695951766 | 388700 |
| 85 | 2024-08-13 | 7.882194519042969 | 7.955347067596492 | 7.7907542693746485 | 7.818186257070428 | 284800 |
| 86 | 2024-08-14 | 8.074219703674316 | 8.138227961894513 | 7.86390635692389 | 7.882194056966611 | 764500 |
| 87 | 2024-08-15 | 8.074219703674316 | 8.321110194604415 | 8.01021144545412 | 8.27538963642694 | 587600 |
| 88 | 2024-08-16 | 7.889967441558838 | 8.120668238797085 | 7.853055349202866 | 8.120668238797085 | 772400 |
| 89 | 2024-08-19 | 8.000704765319824 | 8.000704765319824 | 7.880740229455117 | 7.9361088152595265 | 342400 |
| 90 | 2024-08-20 | 8.074528694152832 | 8.074528694152832 | 7.889968214297239 | 8.00993274621682 | 812600 |
| 91 | 2024-08-21 | 7.973020553588867 | 8.083756840159769 | 7.8991963625416 | 8.083756840159769 | 352100 |
| 92 | 2024-08-22 | 7.871510982513428 | 8.037615838715269 | 7.806915040681024 | 8.019159352446753 | 606000 |
| 93 | 2024-08-23 | 8.074528694152832 | 8.120669034130177 | 7.871511726284786 | 7.9361085542745835 | 519700 |
| 94 | 2024-08-26 | 8.139124870300293 | 8.22217730857745 | 8.000704726540908 | 8.120669261824155 | 394000 |
| 95 | 2024-08-27 | 8.14835262298584 | 8.203721205181568 | 8.056071946010881 | 8.074528433427377 | 298300 |
| 96 | 2024-08-28 | 8.083756446838379 | 8.148352390848329 | 8.019159622774696 | 8.139124147402983 | 259200 |
| 97 | 2024-08-29 | 7.9268798828125 | 8.092984745752247 | 7.889967788831861 | 8.056071771717868 | 814800 |
| 98 | 2024-08-30 | 7.659267425537109 | 7.926880342426842 | 7.613127085372578 | 7.926880342426842 | 931500 |
| 99 | 2024-09-02 | 7.520845890045166 | 7.668495144471976 | 7.3362854220788165 | 7.659266901060226 | 1947400 |
| 100 | 2024-09-03 | 7.613126754760742 | 7.843827565511068 | 7.51161871484995 | 7.51161871484995 | 4147300 |
| 101 | 2024-09-04 | 7.963792324066162 | 7.963792324066163 | 7.6131269759319355 | 7.6131269759319355 | 2604700 |
| 102 | 2024-09-05 | 7.899196147918701 | 7.954563849672911 | 7.825371078823501 | 7.917651755152187 | 410500 |
| 103 | 2024-09-06 | 7.853055477142334 | 7.982247362466138 | 7.797686897679479 | 7.862283720395096 | 534200 |
| 104 | 2024-09-09 | 7.806915760040283 | 7.853056099909422 | 7.733091568271176 | 7.7700036641557295 | 370800 |
| 105 | 2024-09-10 | 7.751546859741211 | 7.843827535712267 | 7.677722670985866 | 7.788458954118884 | 206400 |
| 106 | 2024-09-11 | 7.806915760040283 | 7.90842380370936 | 7.742319812255761 | 7.742319812255761 | 222500 |
| 107 | 2024-09-12 | 7.779231548309326 | 7.80691539892877 | 7.659267022220081 | 7.779231548309326 | 327400 |
| 108 | 2024-09-13 | 8.065299987792969 | 8.065299987792969 | 7.770003236952284 | 7.770003236952284 | 558500 |
| 109 | 2024-09-16 | 8.074528694152832 | 8.139124642088843 | 7.991476258204369 | 8.120669034130177 | 299100 |
| 110 | 2024-09-17 | 7.9268798828125 | 8.074528258735057 | 7.9268798828125 | 8.019159677737228 | 249600 |
| 111 | 2024-09-18 | 8.065299987792969 | 8.231404850167722 | 7.936108099327037 | 8.028387893937884 | 617600 |
| 112 | 2024-09-19 | 7.9268798828125 | 8.185264540676975 | 7.871511301814672 | 8.185264540676975 | 656100 |
| 113 | 2024-09-20 | 7.650039196014404 | 7.92688035747329 | 7.594670611701111 | 7.92688035747329 | 759900 |
| 114 | 2024-09-23 | 7.520845890045166 | 7.640810414236726 | 7.483933796451896 | 7.640810414236726 | 500400 |
| 115 | 2024-09-24 | 7.5485310554504395 | 7.6500390986704 | 7.456250376120452 | 7.585443151171678 | 627400 |
| 116 | 2024-09-25 | 7.400882720947266 | 7.585443200759986 | 7.391654476943184 | 7.520846372785194 | 270500 |
| 117 | 2024-09-26 | 7.456250190734863 | 7.520846136627529 | 7.391654244842197 | 7.391654244842197 | 212300 |
| 118 | 2024-09-27 | 7.382425785064697 | 7.520845916513167 | 7.345513691341523 | 7.428566122232098 | 332400 |
| 119 | 2024-09-30 | 7.363969802856445 | 7.437794430977817 | 7.290145614761944 | 7.400882336930566 | 577200 |
| 120 | 2024-10-01 | 7.447021961212158 | 7.511618787281684 | 7.345513920322562 | 7.382426015196393 | 851900 |
| 121 | 2024-10-02 | 7.557758331298828 | 7.640810765717569 | 7.437794681642615 | 7.447022045425097 | 705600 |
| 122 | 2024-10-03 | 7.419338226318359 | 7.557758364250591 | 7.317829743811421 | 7.557758364250591 | 392000 |
| 123 | 2024-10-04 | 7.456250190734863 | 7.465478434449175 | 7.336285662610084 | 7.437794583359998 | 370100 |
| 124 | 2024-10-07 | 7.493162631988525 | 7.539302972639648 | 7.38242634245811 | 7.465478779619371 | 474100 |
| 125 | 2024-10-08 | 7.511618614196777 | 7.613126652747396 | 7.474706520173485 | 7.566986315204845 | 655300 |
| 126 | 2024-10-09 | 7.437794208526611 | 7.530074000857943 | 7.419337722028116 | 7.511618394413163 | 922200 |
| 127 | 2024-10-10 | 7.428565979003906 | 7.511618408293169 | 7.391653885992424 | 7.410109492471307 | 388300 |
| 128 | 2024-10-11 | 7.474706649780273 | 7.474706649780273 | 7.299373540089162 | 7.410109824079138 | 462600 |
| 129 | 2024-10-14 | 7.493162631988525 | 7.548531216780633 | 7.437794927250217 | 7.520846484357679 | 753400 |
| 130 | 2024-10-15 | 7.576214790344238 | 7.6961793196009305 | 7.520846207589701 | 7.539302695192469 | 713000 |
| 131 | 2024-10-16 | 7.640810489654541 | 7.714634677569754 | 7.493162113824113 | 7.576214545242164 | 1113400 |
| 132 | 2024-10-17 | 7.585442543029785 | 7.6408102421458 | 7.474706264744044 | 7.6408102421458 | 473400 |
| 133 | 2024-10-18 | 7.539302349090576 | 7.6223547793828645 | 7.456249918798288 | 7.585442685925595 | 541600 |
| 134 | 2024-10-21 | 7.465478420257568 | 7.603898555494081 | 7.437794569221017 | 7.603898555494081 | 363100 |
| 135 | 2024-10-22 | 7.447021961212158 | 7.502390543549786 | 7.336285676590664 | 7.419338110070225 | 371300 |
| 136 | 2024-10-23 | 7.391654014587402 | 7.447021715041017 | 7.36396972433373 | 7.437794351667902 | 225400 |
| 137 | 2024-10-24 | 7.530074119567871 | 7.5762144564877865 | 7.33628540854721 | 7.3916539888618535 | 906400 |
| 138 | 2024-10-25 | 7.502390384674072 | 7.6038984234140665 | 7.437794440026235 | 7.474706534118391 | 337900 |
| 139 | 2024-10-28 | 7.714634418487549 | 7.843827183027334 | 7.493161862179667 | 7.493161862179667 | 672100 |
| 140 | 2024-10-29 | 7.576214790344238 | 7.7884591174534705 | 7.548530938993854 | 7.659267224449161 | 278100 |
| 141 | 2024-10-30 | 7.816143989562988 | 7.926880277011759 | 7.502390735097913 | 7.54853107488168 | 780300 |
| 142 | 2024-10-31 | 7.825371265411377 | 7.936108431667714 | 7.770003562336981 | 7.788459170010523 | 867700 |
| 143 | 2024-11-01 | 7.576214790344238 | 7.82537121260524 | 7.548530938993854 | 7.82537121260524 | 1320200 |
| 144 | 2024-11-04 | 7.982247829437256 | 7.982247829437256 | 7.650038973386652 | 7.650038973386652 | 977900 |
| 145 | 2024-11-05 | 8.009931564331055 | 8.037615412211125 | 7.834598474298745 | 7.982246836397328 | 621800 |
| 146 | 2024-11-06 | 8.028388023376465 | 8.074528361452659 | 7.788458969423257 | 7.871511401949656 | 831700 |
| 147 | 2024-11-07 | 8.129897117614746 | 8.425193879553175 | 8.102212386142691 | 8.305229350002246 | 1903600 |
| 148 | 2024-11-08 | 8.185264587402344 | 8.21294843803242 | 8.028387967075666 | 8.16680898033354 | 569800 |
| 149 | 2024-11-11 | 8.286772727966309 | 8.296000971640671 | 8.129896985770923 | 8.268317120671338 | 574300 |
| 150 | 2024-11-12 | 8.231405258178711 | 8.323685937417425 | 8.203721406428608 | 8.314457693482797 | 431300 |
| 151 | 2024-11-13 | 8.249860763549805 | 8.36059792928267 | 8.185264816917107 | 8.249860763549805 | 989600 |
| 152 | 2024-11-14 | 8.462105751037598 | 8.526701695990118 | 8.212948454700022 | 8.305229130392549 | 1508600 |
| 153 | 2024-11-18 | 8.163270950317383 | 8.401963078042813 | 8.115532342664654 | 8.335128663113712 | 1205000 |
| 154 | 2024-11-19 | 8.182366371154785 | 8.306486394786765 | 8.115532862483052 | 8.239652886115032 | 453500 |
| 155 | 2024-11-21 | 8.105984687805176 | 8.163271200854256 | 7.94367396312739 | 8.144175392991817 | 419600 |
| 156 | 2024-11-22 | 8.058245658874512 | 8.163270775569929 | 7.934126556387871 | 8.163270775569929 | 350700 |
| 157 | 2024-11-25 | 8.125080108642578 | 8.211009418853978 | 7.97231729517262 | 7.97231729517262 | 452200 |
| 158 | 2024-11-26 | 8.354225158691406 | 8.421058668588687 | 8.039151596978106 | 8.153723718461281 | 569600 |
| 159 | 2024-11-27 | 8.096436500549316 | 8.468796545992479 | 8.058245796699111 | 8.42105793854517 | 621400 |
| 160 | 2024-11-28 | 7.676339149475098 | 8.039151309814404 | 7.676339149475098 | 8.029603405730626 | 1221700 |
| 161 | 2024-11-29 | 7.695435047149658 | 7.695435047149658 | 7.485385707554675 | 7.676339238759996 | 679300 |
| 162 | 2024-12-02 | 7.485385417938232 | 7.733625454169645 | 7.466290065556517 | 7.733625454169645 | 1094900 |
| 163 | 2024-12-03 | 7.475837707519531 | 7.619053081722065 | 7.4280995529647695 | 7.494933060395261 | 440500 |
| 164 | 2024-12-04 | 7.485385417938232 | 7.638148236991956 | 7.456742161731103 | 7.475837514112819 | 477700 |
| 165 | 2024-12-05 | 7.704981803894043 | 7.762268316763328 | 7.504480829928009 | 7.504480829928009 | 717200 |
| 166 | 2024-12-06 | 7.638148307800293 | 7.714529718035237 | 7.5904096987688945 | 7.704981814121311 | 735100 |
| 167 | 2024-12-09 | 7.714529514312744 | 7.819553722977793 | 7.628600202433064 | 7.628600202433064 | 1073400 |
| 168 | 2024-12-10 | 7.752720355987549 | 7.905483175133987 | 7.6954347540767465 | 7.714529651200939 | 384800 |
| 169 | 2024-12-11 | 7.810007095336914 | 7.8959364112378045 | 7.647696367643732 | 7.771816389440769 | 561800 |
| 170 | 2024-12-12 | 7.523576259613037 | 7.810007005820245 | 7.4280994959670075 | 7.790911197821918 | 1185100 |
| 171 | 2024-12-13 | 7.552218914031982 | 7.685886835803054 | 7.504480760772981 | 7.523576113130404 | 509700 |
| 172 | 2024-12-16 | 7.370812892913818 | 7.590409674264921 | 7.370812892913818 | 7.552218969270739 | 974100 |
| 173 | 2024-12-17 | 7.447194576263428 | 7.466289928294089 | 7.342169912460241 | 7.409003872202106 | 447100 |
| 174 | 2024-12-18 | 7.179859161376953 | 7.409003840018622 | 7.122573105533811 | 7.399455936410214 | 786300 |
| 175 | 2024-12-19 | 7.361265659332275 | 7.418551718496951 | 7.08438281240178 | 7.179859577676239 | 582700 |
| 176 | 2024-12-20 | 7.418551445007324 | 7.5331235591129015 | 7.313526779442657 | 7.418551445007324 | 416600 |
| 177 | 2024-12-23 | 7.23714542388916 | 7.4567422051933825 | 7.23714542388916 | 7.342170090235296 | 375900 |
| 178 | 2024-12-26 | 7.1894073486328125 | 7.38036087564374 | 7.1894073486328125 | 7.237145502750984 | 582900 |
| 179 | 2024-12-27 | 7.208502769470215 | 7.313526982684377 | 7.1512162555563314 | 7.313526982684377 | 589000 |
| 180 | 2024-12-30 | 7.15121603012085 | 7.237145343013707 | 7.0939299732819805 | 7.179859286174839 | 780100 |
| 181 | 2025-01-02 | 7.093930244445801 | 7.170312111753081 | 6.941167420369495 | 7.14166885460421 | 635500 |
| 182 | 2025-01-03 | 6.807499885559082 | 7.122573434900761 | 6.7502138270668794 | 7.0175487666971605 | 4482300 |
| 183 | 2025-01-06 | 6.826595306396484 | 6.883881365459373 | 6.721570637146627 | 6.8074999533755225 | 1897200 |
| 184 | 2025-01-07 | 6.874333381652832 | 6.960262696885957 | 6.826595227288191 | 6.826595227288191 | 349900 |
| 185 | 2025-01-08 | 6.874333381652832 | 6.902976638486915 | 6.750213816089468 | 6.874333381652832 | 847800 |
| 186 | 2025-01-09 | 6.7788567543029785 | 6.874333520226009 | 6.740666047933766 | 6.874333520226009 | 446200 |
| 187 | 2025-01-10 | 6.740665912628174 | 6.817047323833392 | 6.683379854224261 | 6.788404522265996 | 248700 |
| 188 | 2025-01-13 | 6.7788567543029785 | 6.864786071268272 | 6.712023245791423 | 6.740666047933766 | 870700 |
| 189 | 2025-01-14 | 6.845690727233887 | 6.922072140074405 | 6.797952116573996 | 6.797952116573996 | 745600 |
| 190 | 2025-01-15 | 6.969810485839844 | 7.017548639416266 | 6.874333268148768 | 6.874333268148768 | 1335000 |
| 191 | 2025-01-16 | 6.85523796081543 | 6.979357980416035 | 6.836142608205269 | 6.941167275195713 | 393200 |
| 192 | 2025-01-17 | 6.912524223327637 | 6.988906091299087 | 6.826595361672094 | 6.855238163800898 | 395300 |
| 193 | 2025-01-20 | 7.036643981933594 | 7.036643981933594 | 6.845690457360149 | 6.950715123510101 | 241400 |
| 194 | 2025-01-21 | 7.389908313751221 | 7.428099474367701 | 7.227598043659494 | 7.284884101680537 | 724400 |
| 195 | 2025-01-22 | 7.485385417938232 | 7.485385417938232 | 7.3326221436153975 | 7.475837514112819 | 462500 |
| 196 | 2025-01-23 | 7.370812892913818 | 7.514028264276558 | 7.332622187919636 | 7.485385463165478 | 353400 |
| 197 | 2025-01-24 | 7.514028072357178 | 7.561766680015149 | 7.3230745522635035 | 7.3612652562822385 | 380700 |
| 198 | 2025-01-27 | 7.867292404174805 | 7.867292404174805 | 7.389908143088398 | 7.389908143088398 | 1452000 |
| 199 | 2025-01-28 | 7.733625411987305 | 7.867292422661126 | 7.685886803658845 | 7.867292422661126 | 808800 |
| 200 | 2025-01-29 | 7.7909111976623535 | 7.848197711117918 | 7.714529786747094 | 7.7718163002026595 | 332200 |
| 201 | 2025-01-30 | 8.134628295898438 | 8.134628295898438 | 7.771816145981359 | 7.810006850681145 | 825700 |
| 202 | 2025-01-31 | 8.287391662597656 | 8.287391662597656 | 8.077342317592837 | 8.134628833698981 | 504500 |
| 203 | 2025-02-03 | 8.335128784179688 | 8.382867392525808 | 8.153723165110293 | 8.153723165110293 | 400000 |
| 204 | 2025-02-04 | 8.277843475341797 | 8.335129078952477 | 8.182366255272992 | 8.277843475341797 | 207700 |
| 205 | 2025-02-05 | 8.487893104553223 | 8.631108029034637 | 8.335129365091221 | 8.487893104553223 | 1040100 |
| 206 | 2025-02-06 | 8.631107330322266 | 8.631107330322266 | 8.41151100915593 | 8.497439410565665 | 665500 |
| 207 | 2025-02-07 | 8.554726600646973 | 8.659750817726495 | 8.46879728188269 | 8.516535893478212 | 444600 |
| 208 | 2025-02-10 | 8.640655517578125 | 8.640655517578125 | 8.545178298827244 | 8.564274106792716 | 762400 |
| 209 | 2025-02-11 | 8.670000076293945 | 8.75 | 8.569999694824219 | 8.59000015258789 | 745300 |
| 210 | 2025-02-12 | 8.539999961853027 | 8.640000343322754 | 8.460000038146973 | 8.600000381469727 | 426100 |
| 211 | 2025-02-13 | 8.630000114440918 | 8.630000114440918 | 8.470000267028809 | 8.489999771118164 | 519400 |
| 212 | 2025-02-14 | 8.850000381469727 | 8.920000076293945 | 8.550000190734863 | 8.630000114440918 | 464600 |
| 213 | 2025-02-17 | 8.989999771118164 | 9.140000343322754 | 8.829999923706055 | 8.850000381469727 | 761300 |
| 214 | 2025-02-18 | 8.90999984741211 | 8.989999771118164 | 8.829999923706055 | 8.970000267028809 | 332200 |
| 215 | 2025-02-19 | 8.779999732971191 | 8.880000114440918 | 8.729999542236328 | 8.880000114440918 | 286300 |
| 216 | 2025-02-20 | 8.800000190734863 | 8.899999618530273 | 8.649999618530273 | 8.789999961853027 | 548500 |
| 217 | 2025-02-21 | 8.779999732971191 | 8.859999656677246 | 8.670000076293945 | 8.800000190734863 | 384900 |
| 218 | 2025-02-24 | 8.579999923706055 | 8.779999732971191 | 8.520000457763672 | 8.779999732971191 | 307400 |
| 219 | 2025-02-25 | 8.630000114440918 | 8.789999961853027 | 8.40999984741211 | 8.529999732971191 | 360300 |
| 220 | 2025-02-26 | 8.510000228881836 | 8.710000038146973 | 8.489999771118164 | 8.710000038146973 | 820900 |
| 221 | 2025-02-27 | 8.569999694824219 | 8.569999694824219 | 8.420000076293945 | 8.430000305175781 | 456500 |
| 222 | 2025-02-28 | 8.600000381469727 | 8.649999618530273 | 8.5 | 8.5 | 536700 |
| 223 | 2025-03-05 | 8.649999618530273 | 8.770000457763672 | 8.489999771118164 | 8.510000228881836 | 380900 |
| 224 | 2025-03-06 | 8.770000457763672 | 8.829999923706055 | 8.649999618530273 | 8.65999984741211 | 435400 |
| 225 | 2025-03-07 | 9.100000381469727 | 9.100000381469727 | 8.649999618530273 | 8.6899995803833 | 483500 |
| 226 | 2025-03-10 | 9.050000190734863 | 9.119999885559082 | 8.949999809265137 | 9.010000228881836 | 338100 |
| 227 | 2025-03-11 | 9.0 | 9.119999885559082 | 8.859999656677246 | 9.109999656677246 | 334300 |
| 228 | 2025-03-12 | 9.15999984741211 | 9.180000305175781 | 8.90999984741211 | 8.90999984741211 | 335200 |
| 229 | 2025-03-13 | 9.289999961853027 | 9.319999694824219 | 9.020000457763672 | 9.170000076293945 | 327200 |
| 230 | 2025-03-14 | 9.470000267028809 | 9.550000190734863 | 9.220000267028809 | 9.289999961853027 | 558000 |
| 231 | 2025-03-17 | 9.600000381469727 | 9.699999809265137 | 9.119999885559082 | 9.380000114440918 | 385100 |
| 232 | 2025-03-18 | 9.579999923706055 | 9.649999618530273 | 9.5 | 9.510000228881836 | 397700 |
| 233 | 2025-03-19 | 9.649999618530273 | 9.739999771118164 | 9.430000305175781 | 9.569999694824219 | 382200 |
| 234 | 2025-03-20 | 9.479999542236328 | 9.880000114440918 | 9.4399995803833 | 9.710000038146973 | 710000 |
| 235 | 2025-03-21 | 9.680000305175781 | 9.680000305175781 | 9.479999542236328 | 9.569999694824219 | 501800 |
| 236 | 2025-03-24 | 9.649999618530273 | 9.829999923706055 | 9.59000015258789 | 9.789999961853027 | 324900 |
| 237 | 2025-03-25 | 9.609999656677246 | 9.75 | 9.5600004196167 | 9.649999618530273 | 347100 |
| 238 | 2025-03-26 | 9.579999923706055 | 9.760000228881836 | 9.529999732971191 | 9.600000381469727 | 337300 |
| 239 | 2025-03-27 | 9.649999618530273 | 9.649999618530273 | 9.510000228881836 | 9.59000015258789 | 375600 |
| 240 | 2025-03-28 | 9.529999732971191 | 9.670000076293945 | 9.390000343322754 | 9.670000076293945 | 371600 |
| 241 | 2025-03-31 | 9.25 | 9.520000457763672 | 9.229999542236328 | 9.520000457763672 | 558600 |
| 242 | 2025-04-01 | 9.40999984741211 | 9.520000457763672 | 9.229999542236328 | 9.270000457763672 | 543500 |
| 243 | 2025-04-02 | 9.399999618530273 | 9.539999961853027 | 9.239999771118164 | 9.380000114440918 | 520700 |
| 244 | 2025-04-03 | 9.539999961853027 | 9.630000114440918 | 9.34000015258789 | 9.5 | 864100 |
| 245 | 2025-04-04 | 9.329999923706055 | 9.539999961853027 | 9.149999618530273 | 9.539999961853027 | 594500 |
| 246 | 2025-04-07 | 9.300000190734863 | 9.4399995803833 | 9.029999732971191 | 9.25 | 1198600 |
| 247 | 2025-04-08 | 9.239999771118164 | 9.5600004196167 | 9.1899995803833 | 9.380000114440918 | 825400 |
| 248 | 2025-04-09 | 9.420000076293945 | 9.489999771118164 | 9.130000114440918 | 9.239999771118164 | 1721200 |
| 249 | 2025-04-10 | 9.279999732971191 | 9.65999984741211 | 9.25 | 9.5 | 1176900 |
| 250 | 2025-04-11 | 9.539999961853027 | 9.539999961853027 | 8.949999809265137 | 9.199999809265137 | 1576300 |