ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 5.099999904632568 | 5.269999980926514 | 4.96999979019165 | 5.099999904632568 | 1246100 |
| 3 | 2024-04-17 | 5.159999847412109 | 5.21999979019165 | 5.070000171661377 | 5.139999866485596 | 1234500 |
| 4 | 2024-04-18 | 5.110000133514404 | 5.269999980926514 | 5.059999942779541 | 5.159999847412109 | 647200 |
| 5 | 2024-04-19 | 5.099999904632568 | 5.199999809265137 | 5.050000190734863 | 5.110000133514404 | 309500 |
| 6 | 2024-04-22 | 5.039999961853027 | 5.150000095367432 | 4.980000019073486 | 5.059999942779541 | 322200 |
| 7 | 2024-04-23 | 5.090000152587891 | 5.190000057220459 | 5.03000020980835 | 5.050000190734863 | 758200 |
| 8 | 2024-04-24 | 5.0 | 5.170000076293945 | 5.0 | 5.139999866485596 | 307800 |
| 9 | 2024-04-25 | 5.010000228881836 | 5.070000171661377 | 4.909999847412109 | 5.0 | 980500 |
| 10 | 2024-04-26 | 5.010000228881836 | 5.110000133514404 | 5.010000228881836 | 5.050000190734863 | 233500 |
| 11 | 2024-04-29 | 5.050000190734863 | 5.079999923706055 | 4.949999809265137 | 5.03000020980835 | 434300 |
| 12 | 2024-04-30 | 4.96999979019165 | 5.03000020980835 | 4.920000076293945 | 5.03000020980835 | 406400 |
| 13 | 2024-05-02 | 4.929999828338623 | 5.03000020980835 | 4.920000076293945 | 4.980000019073486 | 512700 |
| 14 | 2024-05-03 | 4.949999809265137 | 5.119999885559082 | 4.940000057220459 | 4.940000057220459 | 679500 |
| 15 | 2024-05-06 | 4.900000095367432 | 5.0 | 4.869999885559082 | 4.949999809265137 | 838000 |
| 16 | 2024-05-07 | 4.909999847412109 | 5.050000190734863 | 4.869999885559082 | 4.920000076293945 | 634900 |
| 17 | 2024-05-08 | 4.909999847412109 | 4.960000038146973 | 4.849999904632568 | 4.920000076293945 | 587300 |
| 18 | 2024-05-09 | 5.059999942779541 | 5.170000076293945 | 4.730000019073486 | 4.909999847412109 | 1127300 |
| 19 | 2024-05-10 | 5.130000114440918 | 5.340000152587891 | 5.039999961853027 | 5.050000190734863 | 765600 |
| 20 | 2024-05-13 | 5.090000152587891 | 5.21999979019165 | 5.090000152587891 | 5.090000152587891 | 392000 |
| 21 | 2024-05-14 | 5.130000114440918 | 5.179999828338623 | 5.090000152587891 | 5.090000152587891 | 498300 |
| 22 | 2024-05-15 | 5.150000095367432 | 5.159999847412109 | 5.050000190734863 | 5.099999904632568 | 500400 |
| 23 | 2024-05-16 | 4.880000114440918 | 5.199999809265137 | 4.400000095367432 | 5.0 | 4097700 |
| 24 | 2024-05-17 | 4.920000076293945 | 4.929999828338623 | 4.659999847412109 | 4.880000114440918 | 798200 |
| 25 | 2024-05-20 | 4.96999979019165 | 5.239999771118164 | 4.860000133514404 | 4.920000076293945 | 1823100 |
| 26 | 2024-05-21 | 4.960000038146973 | 5.090000152587891 | 4.840000152587891 | 4.989999771118164 | 1862100 |
| 27 | 2024-05-22 | 4.960000038146973 | 5.03000020980835 | 4.869999885559082 | 4.900000095367432 | 3313800 |
| 28 | 2024-05-23 | 4.820000171661377 | 5.03000020980835 | 4.710000038146973 | 5.010000228881836 | 910100 |
| 29 | 2024-05-24 | 5.090000152587891 | 5.289999961853027 | 4.820000171661377 | 4.860000133514404 | 2304200 |
| 30 | 2024-05-27 | 5.039999961853027 | 5.119999885559082 | 4.960000038146973 | 5.090000152587891 | 744900 |
| 31 | 2024-05-28 | 4.900000095367432 | 5.139999866485596 | 4.900000095367432 | 5.139999866485596 | 1128900 |
| 32 | 2024-05-29 | 5.159999847412109 | 5.329999923706055 | 4.900000095367432 | 4.909999847412109 | 2662100 |
| 33 | 2024-05-31 | 5.0 | 5.21999979019165 | 4.96999979019165 | 5.159999847412109 | 1270300 |
| 34 | 2024-06-03 | 5.25 | 5.309999942779541 | 4.949999809265137 | 4.980000019073486 | 2604500 |
| 35 | 2024-06-04 | 5.599999904632568 | 5.690000057220459 | 5.25 | 5.25 | 2036700 |
| 36 | 2024-06-05 | 5.840000152587891 | 5.929999828338623 | 5.329999923706055 | 5.559999942779541 | 2833100 |
| 37 | 2024-06-06 | 5.820000171661377 | 5.880000114440918 | 5.539999961853027 | 5.809999942779541 | 2015200 |
| 38 | 2024-06-07 | 5.710000038146973 | 6.03000020980835 | 5.599999904632568 | 5.71999979019165 | 1848300 |
| 39 | 2024-06-10 | 5.900000095367432 | 5.989999771118164 | 5.559999942779541 | 5.670000076293945 | 1569800 |
| 40 | 2024-06-11 | 5.670000076293945 | 5.880000114440918 | 5.449999809265137 | 5.820000171661377 | 4383200 |
| 41 | 2024-06-12 | 5.260000228881836 | 5.78000020980835 | 5.260000228881836 | 5.670000076293945 | 1913000 |
| 42 | 2024-06-13 | 5.199999809265137 | 5.369999885559082 | 5.119999885559082 | 5.289999961853027 | 852300 |
| 43 | 2024-06-14 | 5.289999961853027 | 5.340000152587891 | 5.119999885559082 | 5.190000057220459 | 871400 |
| 44 | 2024-06-17 | 5.079999923706055 | 5.269999980926514 | 5.079999923706055 | 5.25 | 553200 |
| 45 | 2024-06-18 | 5.050000190734863 | 5.25 | 5.03000020980835 | 5.099999904632568 | 735000 |
| 46 | 2024-06-19 | 5.210000038146973 | 5.300000190734863 | 5.03000020980835 | 5.099999904632568 | 636000 |
| 47 | 2024-06-20 | 5.03000020980835 | 5.300000190734863 | 5.03000020980835 | 5.199999809265137 | 756900 |
| 48 | 2024-06-21 | 5.070000171661377 | 5.130000114440918 | 5.050000190734863 | 5.079999923706055 | 593500 |
| 49 | 2024-06-24 | 5.059999942779541 | 5.170000076293945 | 5.0 | 5.079999923706055 | 795800 |
| 50 | 2024-06-25 | 5.110000133514404 | 5.239999771118164 | 5.070000171661377 | 5.090000152587891 | 1745500 |
| 51 | 2024-06-26 | 5.079999923706055 | 5.179999828338623 | 5.03000020980835 | 5.130000114440918 | 660300 |
| 52 | 2024-06-27 | 5.050000190734863 | 5.170000076293945 | 5.03000020980835 | 5.090000152587891 | 612900 |
| 53 | 2024-06-28 | 4.980000019073486 | 5.099999904632568 | 4.960000038146973 | 5.090000152587891 | 789900 |
| 54 | 2024-07-01 | 4.960000038146973 | 5.050000190734863 | 4.920000076293945 | 5.050000190734863 | 790000 |
| 55 | 2024-07-02 | 4.989999771118164 | 5.039999961853027 | 4.920000076293945 | 4.929999828338623 | 734600 |
| 56 | 2024-07-03 | 4.989999771118164 | 5.110000133514404 | 4.980000019073486 | 4.980000019073486 | 738800 |
| 57 | 2024-07-04 | 5.070000171661377 | 5.130000114440918 | 5.010000228881836 | 5.010000228881836 | 603300 |
| 58 | 2024-07-05 | 5.019999980926514 | 5.079999923706055 | 4.940000057220459 | 5.019999980926514 | 1405500 |
| 59 | 2024-07-08 | 5.03000020980835 | 5.070000171661377 | 4.960000038146973 | 4.960000038146973 | 346100 |
| 60 | 2024-07-09 | 5.050000190734863 | 5.159999847412109 | 4.980000019073486 | 4.980000019073486 | 509800 |
| 61 | 2024-07-10 | 5.110000133514404 | 5.119999885559082 | 5.019999980926514 | 5.019999980926514 | 528000 |
| 62 | 2024-07-11 | 5.059999942779541 | 5.119999885559082 | 5.019999980926514 | 5.079999923706055 | 232700 |
| 63 | 2024-07-12 | 5.079999923706055 | 5.090000152587891 | 5.019999980926514 | 5.03000020980835 | 252100 |
| 64 | 2024-07-15 | 5.050000190734863 | 5.059999942779541 | 5.019999980926514 | 5.059999942779541 | 285600 |
| 65 | 2024-07-16 | 4.960000038146973 | 5.03000020980835 | 4.929999828338623 | 5.03000020980835 | 1171600 |
| 66 | 2024-07-17 | 4.900000095367432 | 4.96999979019165 | 4.900000095367432 | 4.96999979019165 | 745100 |
| 67 | 2024-07-18 | 4.800000190734863 | 4.920000076293945 | 4.800000190734863 | 4.889999866485596 | 598100 |
| 68 | 2024-07-19 | 4.539999961853027 | 4.829999923706055 | 4.46999979019165 | 4.829999923706055 | 1049500 |
| 69 | 2024-07-22 | 4.349999904632568 | 4.539999961853027 | 4.300000190734863 | 4.539999961853027 | 1363800 |
| 70 | 2024-07-23 | 4.179999828338623 | 4.329999923706055 | 4.130000114440918 | 4.309999942779541 | 818500 |
| 71 | 2024-07-24 | 4.25 | 4.25 | 4.059999942779541 | 4.230000019073486 | 558200 |
| 72 | 2024-07-25 | 4.349999904632568 | 4.420000076293945 | 4.260000228881836 | 4.309999942779541 | 975800 |
| 73 | 2024-07-26 | 4.400000095367432 | 4.429999828338623 | 4.309999942779541 | 4.409999847412109 | 437300 |
| 74 | 2024-07-29 | 4.230000019073486 | 4.389999866485596 | 4.230000019073486 | 4.28000020980835 | 746000 |
| 75 | 2024-07-30 | 3.990000009536743 | 4.170000076293945 | 3.940000057220459 | 4.119999885559082 | 1837700 |
| 76 | 2024-07-31 | 4.139999866485596 | 4.150000095367432 | 3.9000000953674316 | 4.079999923706055 | 783000 |
| 77 | 2024-08-01 | 4.21999979019165 | 4.309999942779541 | 4.139999866485596 | 4.150000095367432 | 2230800 |
| 78 | 2024-08-02 | 4.199999809265137 | 4.300000190734863 | 4.139999866485596 | 4.199999809265137 | 1897200 |
| 79 | 2024-08-05 | 4.190000057220459 | 4.21999979019165 | 4.019999980926514 | 4.110000133514404 | 933900 |
| 80 | 2024-08-06 | 4.190000057220459 | 4.289999961853027 | 4.099999904632568 | 4.099999904632568 | 813400 |
| 81 | 2024-08-07 | 4.199999809265137 | 4.349999904632568 | 4.179999828338623 | 4.199999809265137 | 345200 |
| 82 | 2024-08-08 | 4.199999809265137 | 4.25 | 4.170000076293945 | 4.199999809265137 | 974300 |
| 83 | 2024-08-09 | 4.25 | 4.289999961853027 | 4.179999828338623 | 4.199999809265137 | 1493200 |
| 84 | 2024-08-12 | 4.309999942779541 | 4.400000095367432 | 4.21999979019165 | 4.289999961853027 | 879100 |
| 85 | 2024-08-13 | 4.599999904632568 | 4.599999904632568 | 4.349999904632568 | 4.349999904632568 | 942400 |
| 86 | 2024-08-14 | 4.849999904632568 | 4.880000114440918 | 4.590000152587891 | 4.590000152587891 | 1101900 |
| 87 | 2024-08-15 | 4.860000133514404 | 5.03000020980835 | 4.75 | 4.820000171661377 | 737900 |
| 88 | 2024-08-16 | 5.079999923706055 | 5.090000152587891 | 4.639999866485596 | 4.860000133514404 | 2287000 |
| 89 | 2024-08-19 | 5.900000095367432 | 5.929999828338623 | 5.010000228881836 | 5.059999942779541 | 2331800 |
| 90 | 2024-08-20 | 6.300000190734863 | 6.929999828338623 | 5.800000190734863 | 5.900000095367432 | 4760300 |
| 91 | 2024-08-21 | 6.440000057220459 | 6.78000020980835 | 6.210000038146973 | 6.340000152587891 | 2184800 |
| 92 | 2024-08-22 | 5.820000171661377 | 6.570000171661377 | 5.25 | 6.5 | 4128800 |
| 93 | 2024-08-23 | 6.0 | 6.269999980926514 | 5.739999771118164 | 5.800000190734863 | 1715300 |
| 94 | 2024-08-26 | 6.239999771118164 | 6.400000095367432 | 6.0 | 6.0 | 1824900 |
| 95 | 2024-08-27 | 6.079999923706055 | 6.320000171661377 | 5.980000019073486 | 6.300000190734863 | 453200 |
| 96 | 2024-08-28 | 6.269999980926514 | 6.28000020980835 | 5.940000057220459 | 6.0 | 1535000 |
| 97 | 2024-08-29 | 6.440000057220459 | 6.440000057220459 | 6.119999885559082 | 6.329999923706055 | 1185800 |
| 98 | 2024-08-30 | 6.400000095367432 | 6.590000152587891 | 6.21999979019165 | 6.480000019073486 | 1533900 |
| 99 | 2024-09-02 | 6.409999847412109 | 6.539999961853027 | 6.329999923706055 | 6.400000095367432 | 494600 |
| 100 | 2024-09-03 | 6.300000190734863 | 6.46999979019165 | 6.190000057220459 | 6.400000095367432 | 1103500 |
| 101 | 2024-09-04 | 6.710000038146973 | 6.920000076293945 | 6.159999847412109 | 6.329999923706055 | 4808600 |
| 102 | 2024-09-05 | 8.100000381469727 | 9.210000038146973 | 6.639999866485596 | 6.639999866485596 | 12748700 |
| 103 | 2024-09-06 | 8.050000190734863 | 8.600000381469727 | 7.559999942779541 | 8.050000190734863 | 3720900 |
| 104 | 2024-09-09 | 8.010000228881836 | 8.289999961853027 | 7.829999923706055 | 8.119999885559082 | 1473900 |
| 105 | 2024-09-10 | 7.889999866485596 | 7.989999771118164 | 7.800000190734863 | 7.869999885559082 | 854900 |
| 106 | 2024-09-11 | 7.949999809265137 | 8.010000228881836 | 7.599999904632568 | 7.940000057220459 | 1167400 |
| 107 | 2024-09-12 | 7.829999923706055 | 8.09000015258789 | 7.760000228881836 | 7.949999809265137 | 810400 |
| 108 | 2024-09-13 | 8.039999961853027 | 8.229999542236328 | 7.869999885559082 | 7.869999885559082 | 973500 |
| 109 | 2024-09-16 | 8.279999732971191 | 8.279999732971191 | 7.949999809265137 | 8.119999885559082 | 983300 |
| 110 | 2024-09-17 | 8.199999809265137 | 8.359999656677246 | 8.109999656677246 | 8.279999732971191 | 640900 |
| 111 | 2024-09-18 | 7.940000057220459 | 8.239999771118164 | 7.940000057220459 | 8.239999771118164 | 526900 |
| 112 | 2024-09-19 | 7.900000095367432 | 8.039999961853027 | 7.730000019073486 | 8.039999961853027 | 481700 |
| 113 | 2024-09-20 | 7.710000038146973 | 7.840000152587891 | 7.639999866485596 | 7.760000228881836 | 333400 |
| 114 | 2024-09-23 | 7.650000095367432 | 7.820000171661377 | 7.619999885559082 | 7.670000076293945 | 487400 |
| 115 | 2024-09-24 | 7.21999979019165 | 7.849999904632568 | 7.159999847412109 | 7.829999923706055 | 922700 |
| 116 | 2024-09-25 | 7.010000228881836 | 7.210000038146973 | 6.840000152587891 | 7.179999828338623 | 830500 |
| 117 | 2024-09-26 | 7.099999904632568 | 7.099999904632568 | 6.909999847412109 | 7.059999942779541 | 272900 |
| 118 | 2024-09-27 | 7.010000228881836 | 7.130000114440918 | 6.909999847412109 | 7.090000152587891 | 243300 |
| 119 | 2024-09-30 | 7.119999885559082 | 7.210000038146973 | 6.96999979019165 | 7.099999904632568 | 490000 |
| 120 | 2024-10-01 | 6.860000133514404 | 7.210000038146973 | 6.800000190734863 | 7.210000038146973 | 545300 |
| 121 | 2024-10-02 | 6.800000190734863 | 6.980000019073486 | 6.769999980926514 | 6.860000133514404 | 353700 |
| 122 | 2024-10-03 | 6.699999809265137 | 6.849999904632568 | 6.630000114440918 | 6.789999961853027 | 280100 |
| 123 | 2024-10-04 | 6.610000133514404 | 6.78000020980835 | 6.610000133514404 | 6.710000038146973 | 276900 |
| 124 | 2024-10-07 | 6.5 | 6.699999809265137 | 6.5 | 6.630000114440918 | 444500 |
| 125 | 2024-10-08 | 6.329999923706055 | 6.440000057220459 | 6.329999923706055 | 6.440000057220459 | 330600 |
| 126 | 2024-10-09 | 6.230000019073486 | 6.329999923706055 | 6.159999847412109 | 6.329999923706055 | 284300 |
| 127 | 2024-10-10 | 6.309999942779541 | 6.329999923706055 | 6.170000076293945 | 6.260000228881836 | 352600 |
| 128 | 2024-10-11 | 6.349999904632568 | 6.389999866485596 | 6.179999828338623 | 6.320000171661377 | 364700 |
| 129 | 2024-10-14 | 6.46999979019165 | 6.539999961853027 | 6.289999961853027 | 6.389999866485596 | 449300 |
| 130 | 2024-10-15 | 6.480000019073486 | 6.539999961853027 | 6.369999885559082 | 6.429999828338623 | 221400 |
| 131 | 2024-10-16 | 6.199999809265137 | 6.420000076293945 | 6.179999828338623 | 6.400000095367432 | 561600 |
| 132 | 2024-10-17 | 6.309999942779541 | 6.329999923706055 | 6.110000133514404 | 6.239999771118164 | 390000 |
| 133 | 2024-10-18 | 6.360000133514404 | 6.639999866485596 | 6.269999980926514 | 6.320000171661377 | 954900 |
| 134 | 2024-10-21 | 4.727829933166504 | 4.764767169952393 | 4.6613450050354 | 4.764767169952393 | 524011 |
| 135 | 2024-10-22 | 4.786928176879883 | 4.823864936828613 | 4.631795883178711 | 4.69089412689209 | 560155 |
| 136 | 2024-10-23 | 4.757379055023193 | 4.794315814971924 | 4.7130560874938965 | 4.772153854370117 | 386206 |
| 137 | 2024-10-24 | 4.594860076904297 | 4.86818790435791 | 4.5800862312316895 | 4.727829933166504 | 617416 |
| 138 | 2024-10-25 | 4.4323410987854 | 4.63918399810791 | 4.4323410987854 | 4.63918399810791 | 600765 |
| 139 | 2024-10-28 | 4.6170220375061035 | 4.6170220375061035 | 4.447115898132324 | 4.447115898132324 | 738841 |
| 140 | 2024-10-29 | 4.6170220375061035 | 4.683506965637207 | 4.5209879875183105 | 4.631795883178711 | 793260 |
| 141 | 2024-10-30 | 5.119999885559082 | 5.96999979019165 | 4.860000133514404 | 5.849999904632568 | 5708700 |
| 142 | 2024-10-31 | 5.110000133514404 | 5.269999980926514 | 4.960000038146973 | 5.099999904632568 | 1506700 |
| 143 | 2024-11-01 | 5.010000228881836 | 5.199999809265137 | 4.800000190734863 | 5.179999828338623 | 1352600 |
| 144 | 2024-11-04 | 5.0 | 5.099999904632568 | 4.980000019073486 | 5.03000020980835 | 937100 |
| 145 | 2024-11-05 | 4.909999847412109 | 5.03000020980835 | 4.869999885559082 | 4.960000038146973 | 515900 |
| 146 | 2024-11-06 | 4.949999809265137 | 5.050000190734863 | 4.869999885559082 | 4.909999847412109 | 344400 |
| 147 | 2024-11-07 | 4.949999809265137 | 5.010000228881836 | 4.869999885559082 | 4.980000019073486 | 396300 |
| 148 | 2024-11-08 | 4.920000076293945 | 4.960000038146973 | 4.849999904632568 | 4.920000076293945 | 243700 |
| 149 | 2024-11-11 | 4.900000095367432 | 4.949999809265137 | 4.860000133514404 | 4.869999885559082 | 392900 |
| 150 | 2024-11-12 | 4.860000133514404 | 5.019999980926514 | 4.800000190734863 | 4.929999828338623 | 802700 |
| 151 | 2024-11-13 | 4.610000133514404 | 5.059999942779541 | 4.610000133514404 | 4.909999847412109 | 4639100 |
| 152 | 2024-11-14 | 4.329999923706055 | 4.690000057220459 | 4.159999847412109 | 4.670000076293945 | 2751500 |
| 153 | 2024-11-18 | 4.389999866485596 | 4.449999809265137 | 4.269999980926514 | 4.300000190734863 | 491900 |
| 154 | 2024-11-19 | 4.309999942779541 | 4.409999847412109 | 4.150000095367432 | 4.400000095367432 | 937900 |
| 155 | 2024-11-21 | 4.269999980926514 | 4.329999923706055 | 4.25 | 4.28000020980835 | 820100 |
| 156 | 2024-11-22 | 4.349999904632568 | 4.5 | 4.269999980926514 | 4.289999961853027 | 1381400 |
| 157 | 2024-11-25 | 4.619999885559082 | 4.650000095367432 | 4.340000152587891 | 4.349999904632568 | 576800 |
| 158 | 2024-11-26 | 4.550000190734863 | 4.650000095367432 | 4.5 | 4.599999904632568 | 532400 |
| 159 | 2024-11-27 | 4.489999771118164 | 4.579999923706055 | 4.429999828338623 | 4.53000020980835 | 2404400 |
| 160 | 2024-11-28 | 4.389999866485596 | 4.489999771118164 | 4.329999923706055 | 4.449999809265137 | 365000 |
| 161 | 2024-11-29 | 4.340000152587891 | 4.570000171661377 | 4.25 | 4.360000133514404 | 870300 |
| 162 | 2024-12-02 | 4.480000019073486 | 4.480000019073486 | 4.300000190734863 | 4.360000133514404 | 339000 |
| 163 | 2024-12-03 | 4.519999980926514 | 4.670000076293945 | 4.429999828338623 | 4.46999979019165 | 444700 |
| 164 | 2024-12-04 | 4.570000171661377 | 4.599999904632568 | 4.28000020980835 | 4.510000228881836 | 933800 |
| 165 | 2024-12-05 | 4.449999809265137 | 4.639999866485596 | 4.449999809265137 | 4.480000019073486 | 500000 |
| 166 | 2024-12-06 | 4.360000133514404 | 4.460000038146973 | 4.289999961853027 | 4.449999809265137 | 425200 |
| 167 | 2024-12-09 | 4.340000152587891 | 4.409999847412109 | 4.309999942779541 | 4.360000133514404 | 221700 |
| 168 | 2024-12-10 | 4.340000152587891 | 4.400000095367432 | 4.28000020980835 | 4.389999866485596 | 445200 |
| 169 | 2024-12-11 | 4.409999847412109 | 4.440000057220459 | 4.309999942779541 | 4.340000152587891 | 418600 |
| 170 | 2024-12-12 | 4.199999809265137 | 4.409999847412109 | 4.199999809265137 | 4.409999847412109 | 491100 |
| 171 | 2024-12-13 | 4.25 | 4.340000152587891 | 4.179999828338623 | 4.21999979019165 | 349300 |
| 172 | 2024-12-16 | 4.300000190734863 | 4.360000133514404 | 4.230000019073486 | 4.25 | 578700 |
| 173 | 2024-12-17 | 4.380000114440918 | 4.449999809265137 | 4.199999809265137 | 4.269999980926514 | 734200 |
| 174 | 2024-12-18 | 4.130000114440918 | 4.289999961853027 | 4.059999942779541 | 4.289999961853027 | 1353600 |
| 175 | 2024-12-19 | 4.349999904632568 | 4.389999866485596 | 4.099999904632568 | 4.130000114440918 | 685900 |
| 176 | 2024-12-20 | 4.349999904632568 | 4.349999904632568 | 4.25 | 4.300000190734863 | 1145800 |
| 177 | 2024-12-23 | 4.25 | 4.349999904632568 | 4.239999771118164 | 4.349999904632568 | 116100 |
| 178 | 2024-12-26 | 4.039999961853027 | 4.300000190734863 | 4.019999980926514 | 4.300000190734863 | 407400 |
| 179 | 2024-12-27 | 3.9700000286102295 | 4.090000152587891 | 3.9700000286102295 | 4.090000152587891 | 415200 |
| 180 | 2024-12-30 | 4.059999942779541 | 4.079999923706055 | 3.9600000381469727 | 3.9600000381469727 | 548700 |
| 181 | 2025-01-02 | 4.050000190734863 | 4.090000152587891 | 3.990000009536743 | 4.090000152587891 | 247700 |
| 182 | 2025-01-03 | 4.0 | 4.03000020980835 | 3.9600000381469727 | 3.9600000381469727 | 412000 |
| 183 | 2025-01-06 | 4.099999904632568 | 4.099999904632568 | 3.9800000190734863 | 4.0 | 488000 |
| 184 | 2025-01-07 | 4.0 | 4.090000152587891 | 4.0 | 4.03000020980835 | 267900 |
| 185 | 2025-01-08 | 3.9000000953674316 | 4.0 | 3.9000000953674316 | 4.0 | 552600 |
| 186 | 2025-01-09 | 3.859999895095825 | 3.890000104904175 | 3.8299999237060547 | 3.890000104904175 | 430500 |
| 187 | 2025-01-10 | 4.050000190734863 | 4.050000190734863 | 3.7799999713897705 | 3.859999895095825 | 466700 |
| 188 | 2025-01-13 | 3.9600000381469727 | 4.03000020980835 | 3.950000047683716 | 4.010000228881836 | 239200 |
| 189 | 2025-01-14 | 3.869999885559082 | 3.9600000381469727 | 3.859999895095825 | 3.9600000381469727 | 229200 |
| 190 | 2025-01-15 | 4.099999904632568 | 4.099999904632568 | 3.8399999141693115 | 3.869999885559082 | 633800 |
| 191 | 2025-01-16 | 3.990000009536743 | 4.070000171661377 | 3.9600000381469727 | 4.059999942779541 | 392600 |
| 192 | 2025-01-17 | 3.950000047683716 | 4.0 | 3.950000047683716 | 4.0 | 394600 |
| 193 | 2025-01-20 | 4.079999923706055 | 4.079999923706055 | 3.940000057220459 | 3.950000047683716 | 503300 |
| 194 | 2025-01-21 | 4.079999923706055 | 4.179999828338623 | 4.0 | 4.050000190734863 | 747400 |
| 195 | 2025-01-22 | 4.0 | 4.159999847412109 | 4.0 | 4.159999847412109 | 267400 |
| 196 | 2025-01-23 | 3.9800000190734863 | 4.03000020980835 | 3.9700000286102295 | 4.0 | 112400 |
| 197 | 2025-01-24 | 3.940000057220459 | 4.0 | 3.940000057220459 | 3.9600000381469727 | 213800 |
| 198 | 2025-01-27 | 3.9600000381469727 | 4.03000020980835 | 3.940000057220459 | 3.940000057220459 | 255000 |
| 199 | 2025-01-28 | 4.0 | 4.010000228881836 | 3.9700000286102295 | 3.990000009536743 | 157000 |
| 200 | 2025-01-29 | 4.139999866485596 | 4.170000076293945 | 3.9700000286102295 | 3.9700000286102295 | 355000 |
| 201 | 2025-01-30 | 4.239999771118164 | 4.269999980926514 | 4.119999885559082 | 4.139999866485596 | 567500 |
| 202 | 2025-01-31 | 4.130000114440918 | 4.269999980926514 | 4.130000114440918 | 4.230000019073486 | 157500 |
| 203 | 2025-02-03 | 4.210000038146973 | 4.210000038146973 | 4.050000190734863 | 4.110000133514404 | 224200 |
| 204 | 2025-02-04 | 4.119999885559082 | 4.269999980926514 | 4.119999885559082 | 4.25 | 108300 |
| 205 | 2025-02-05 | 4.159999847412109 | 4.170000076293945 | 4.099999904632568 | 4.130000114440918 | 70300 |
| 206 | 2025-02-06 | 4.050000190734863 | 4.179999828338623 | 4.050000190734863 | 4.179999828338623 | 224700 |
| 207 | 2025-02-07 | 4.019999980926514 | 4.059999942779541 | 4.019999980926514 | 4.050000190734863 | 141600 |
| 208 | 2025-02-10 | 3.940000057220459 | 4.039999961853027 | 3.9200000762939453 | 3.9800000190734863 | 469700 |
| 209 | 2025-02-11 | 3.990000009536743 | 4.070000171661377 | 3.940000057220459 | 3.940000057220459 | 146100 |
| 210 | 2025-02-12 | 3.9600000381469727 | 4.03000020980835 | 3.9600000381469727 | 3.9600000381469727 | 144700 |
| 211 | 2025-02-13 | 3.9600000381469727 | 4.03000020980835 | 3.940000057220459 | 3.990000009536743 | 157800 |
| 212 | 2025-02-14 | 4.070000171661377 | 4.070000171661377 | 3.9700000286102295 | 3.9800000190734863 | 143800 |
| 213 | 2025-02-17 | 3.990000009536743 | 4.139999866485596 | 3.990000009536743 | 4.059999942779541 | 389400 |
| 214 | 2025-02-18 | 4.019999980926514 | 4.059999942779541 | 3.9800000190734863 | 4.0 | 139300 |
| 215 | 2025-02-19 | 3.8499999046325684 | 4.019999980926514 | 3.8299999237060547 | 4.0 | 511700 |
| 216 | 2025-02-20 | 3.690000057220459 | 3.950000047683716 | 3.6700000762939453 | 3.9000000953674316 | 960400 |
| 217 | 2025-02-21 | 3.7899999618530273 | 3.7899999618530273 | 3.5999999046325684 | 3.700000047683716 | 763500 |
| 218 | 2025-02-24 | 3.859999895095825 | 3.890000104904175 | 3.7200000286102295 | 3.799999952316284 | 763000 |
| 219 | 2025-02-25 | 3.9800000190734863 | 4.03000020980835 | 3.8399999141693115 | 3.869999885559082 | 1449000 |
| 220 | 2025-02-26 | 4.190000057220459 | 4.25 | 3.940000057220459 | 3.9800000190734863 | 1886000 |
| 221 | 2025-02-27 | 4.070000171661377 | 4.190000057220459 | 4.050000190734863 | 4.190000057220459 | 406800 |
| 222 | 2025-02-28 | 4.03000020980835 | 4.199999809265137 | 3.9800000190734863 | 4.050000190734863 | 286600 |
| 223 | 2025-03-05 | 4.03000020980835 | 4.039999961853027 | 3.9800000190734863 | 4.0 | 81400 |
| 224 | 2025-03-06 | 4.0 | 4.050000190734863 | 3.930000066757202 | 4.050000190734863 | 173700 |
| 225 | 2025-03-07 | 4.119999885559082 | 4.170000076293945 | 3.9800000190734863 | 3.9800000190734863 | 146800 |
| 226 | 2025-03-10 | 4.070000171661377 | 4.190000057220459 | 4.059999942779541 | 4.059999942779541 | 116800 |
| 227 | 2025-03-11 | 4.050000190734863 | 4.130000114440918 | 3.9800000190734863 | 4.110000133514404 | 122100 |
| 228 | 2025-03-12 | 4.360000133514404 | 4.380000114440918 | 4.039999961853027 | 4.059999942779541 | 1531700 |
| 229 | 2025-03-13 | 4.170000076293945 | 4.480000019073486 | 4.170000076293945 | 4.380000114440918 | 231900 |
| 230 | 2025-03-14 | 4.070000171661377 | 4.21999979019165 | 4.03000020980835 | 4.170000076293945 | 380200 |
| 231 | 2025-03-17 | 4.130000114440918 | 4.170000076293945 | 4.050000190734863 | 4.090000152587891 | 146700 |
| 232 | 2025-03-18 | 4.050000190734863 | 4.179999828338623 | 4.03000020980835 | 4.159999847412109 | 222800 |
| 233 | 2025-03-19 | 4.150000095367432 | 4.159999847412109 | 4.070000171661377 | 4.099999904632568 | 211600 |
| 234 | 2025-03-20 | 4.090000152587891 | 4.190000057220459 | 4.090000152587891 | 4.139999866485596 | 92000 |
| 235 | 2025-03-21 | 4.670000076293945 | 4.949999809265137 | 4.090000152587891 | 4.130000114440918 | 3928300 |
| 236 | 2025-03-24 | 4.550000190734863 | 4.880000114440918 | 4.460000038146973 | 4.619999885559082 | 2306000 |
| 237 | 2025-03-25 | 5.369999885559082 | 5.420000076293945 | 4.519999980926514 | 4.599999904632568 | 2345900 |
| 238 | 2025-03-26 | 5.079999923706055 | 5.449999809265137 | 5.039999961853027 | 5.400000095367432 | 2175000 |
| 239 | 2025-03-27 | 5.239999771118164 | 5.329999923706055 | 5.070000171661377 | 5.099999904632568 | 1483200 |
| 240 | 2025-03-28 | 4.550000190734863 | 5.449999809265137 | 4.53000020980835 | 5.360000133514404 | 2763300 |
| 241 | 2025-03-31 | 4.71999979019165 | 4.829999923706055 | 4.309999942779541 | 4.550000190734863 | 3427800 |
| 242 | 2025-04-01 | 5.0 | 5.329999923706055 | 4.690000057220459 | 4.730000019073486 | 3018300 |
| 243 | 2025-04-02 | 5.179999828338623 | 5.230000019073486 | 4.949999809265137 | 5.0 | 746200 |
| 244 | 2025-04-03 | 4.960000038146973 | 5.369999885559082 | 4.949999809265137 | 5.119999885559082 | 1153000 |
| 245 | 2025-04-04 | 4.829999923706055 | 5.03000020980835 | 4.71999979019165 | 4.96999979019165 | 1099600 |
| 246 | 2025-04-07 | 4.860000133514404 | 4.960000038146973 | 4.510000228881836 | 4.699999809265137 | 785200 |
| 247 | 2025-04-08 | 4.699999809265137 | 5.039999961853027 | 4.690000057220459 | 4.869999885559082 | 1032600 |
| 248 | 2025-04-09 | 4.880000114440918 | 5.130000114440918 | 4.610000133514404 | 4.610000133514404 | 1652300 |
| 249 | 2025-04-10 | 4.559999942779541 | 4.949999809265137 | 4.53000020980835 | 4.929999828338623 | 1109500 |
| 250 | 2025-04-11 | 4.579999923706055 | 4.639999866485596 | 4.5 | 4.610000133514404 | 1071700 |