ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 15.199999809265137 | 15.699999809265137 | 14.5 | 14.899999618530273 | 23922440 |
| 3 | 2024-04-17 | 15.199999809265137 | 15.800000190734863 | 14.899999618530273 | 15.600000381469727 | 12675440 |
| 4 | 2024-04-18 | 15.0 | 15.600000381469727 | 15.0 | 15.199999809265137 | 9677420 |
| 5 | 2024-04-19 | 15.399999618530273 | 16.0 | 14.899999618530273 | 15.0 | 12259250 |
| 6 | 2024-04-22 | 15.300000190734863 | 15.600000381469727 | 15.0 | 15.399999618530273 | 11151190 |
| 7 | 2024-04-23 | 14.399999618530273 | 15.300000190734863 | 14.199999809265137 | 15.199999809265137 | 13743440 |
| 8 | 2024-04-24 | 14.300000190734863 | 14.399999618530273 | 13.600000381469727 | 14.300000190734863 | 13798150 |
| 9 | 2024-04-25 | 13.899999618530273 | 14.0 | 13.600000381469727 | 14.0 | 9944620 |
| 10 | 2024-04-26 | 14.300000190734863 | 14.399999618530273 | 14.0 | 14.100000381469727 | 8577870 |
| 11 | 2024-04-29 | 14.5 | 15.0 | 14.0 | 14.300000190734863 | 10336980 |
| 12 | 2024-04-30 | 13.600000381469727 | 14.5 | 13.399999618530273 | 14.300000190734863 | 10496620 |
| 13 | 2024-05-02 | 14.600000381469727 | 14.800000190734863 | 13.899999618530273 | 14.0 | 12994830 |
| 14 | 2024-05-03 | 15.699999809265137 | 15.800000190734863 | 15.0 | 15.0 | 17346750 |
| 15 | 2024-05-06 | 15.699999809265137 | 16.100000381469727 | 15.399999618530273 | 15.800000190734863 | 9716630 |
| 16 | 2024-05-07 | 16.100000381469727 | 16.5 | 15.699999809265137 | 15.800000190734863 | 8309740 |
| 17 | 2024-05-08 | 16.5 | 16.700000762939453 | 15.5 | 15.699999809265137 | 8003870 |
| 18 | 2024-05-09 | 16.700000762939453 | 17.0 | 15.600000381469727 | 16.0 | 16334260 |
| 19 | 2024-05-10 | 15.399999618530273 | 17.5 | 15.300000190734863 | 17.399999618530273 | 25349350 |
| 20 | 2024-05-13 | 15.800000190734863 | 16.200000762939453 | 15.300000190734863 | 15.5 | 12354930 |
| 21 | 2024-05-14 | 15.800000190734863 | 16.399999618530273 | 15.600000381469727 | 15.699999809265137 | 13822120 |
| 22 | 2024-05-15 | 16.100000381469727 | 16.399999618530273 | 15.600000381469727 | 15.699999809265137 | 12807130 |
| 23 | 2024-05-16 | 15.899999618530273 | 16.299999237060547 | 15.800000190734863 | 16.299999237060547 | 6777850 |
| 24 | 2024-05-17 | 15.899999618530273 | 16.200000762939453 | 15.600000381469727 | 15.899999618530273 | 11386760 |
| 25 | 2024-05-20 | 15.699999809265137 | 16.200000762939453 | 15.600000381469727 | 15.699999809265137 | 8996570 |
| 26 | 2024-05-21 | 15.5 | 15.899999618530273 | 15.0 | 15.600000381469727 | 9103480 |
| 27 | 2024-05-22 | 14.699999809265137 | 15.300000190734863 | 14.699999809265137 | 15.300000190734863 | 10439310 |
| 28 | 2024-05-23 | 14.199999809265137 | 14.899999618530273 | 14.0 | 14.699999809265137 | 10312140 |
| 29 | 2024-05-24 | 13.199999809265137 | 14.100000381469727 | 13.199999809265137 | 14.0 | 25575920 |
| 30 | 2024-05-27 | 13.149999618530273 | 13.1899995803833 | 12.329999923706055 | 12.829999923706055 | 27976500 |
| 31 | 2024-05-28 | 12.289999961853027 | 13.579999923706055 | 12.279999732971191 | 13.300000190734863 | 21354000 |
| 32 | 2024-05-29 | 12.079999923706055 | 12.630000114440918 | 12.079999923706055 | 12.25 | 17898100 |
| 33 | 2024-05-31 | 12.390000343322754 | 12.390000343322754 | 11.399999618530273 | 12.079999923706055 | 63751700 |
| 34 | 2024-06-03 | 12.680000305175781 | 12.949999809265137 | 12.100000381469727 | 12.390000343322754 | 18347100 |
| 35 | 2024-06-04 | 11.649999618530273 | 12.859999656677246 | 11.630000114440918 | 12.699999809265137 | 20924100 |
| 36 | 2024-06-05 | 12.1899995803833 | 12.34000015258789 | 11.520000457763672 | 11.649999618530273 | 22581900 |
| 37 | 2024-06-06 | 12.699999809265137 | 12.890000343322754 | 12.260000228881836 | 12.319999694824219 | 22888600 |
| 38 | 2024-06-07 | 11.739999771118164 | 12.600000381469727 | 11.739999771118164 | 12.329999923706055 | 20317800 |
| 39 | 2024-06-10 | 11.520000457763672 | 11.850000381469727 | 11.25 | 11.789999961853027 | 19940100 |
| 40 | 2024-06-11 | 12.4399995803833 | 12.479999542236328 | 11.4399995803833 | 11.489999771118164 | 31012700 |
| 41 | 2024-06-12 | 11.449999809265137 | 12.949999809265137 | 11.420000076293945 | 12.600000381469727 | 36272600 |
| 42 | 2024-06-13 | 11.220000267028809 | 11.579999923706055 | 11.069999694824219 | 11.5 | 22684400 |
| 43 | 2024-06-14 | 11.4399995803833 | 11.789999961853027 | 11.119999885559082 | 11.270000457763672 | 21160800 |
| 44 | 2024-06-17 | 10.989999771118164 | 11.329999923706055 | 10.989999771118164 | 11.270000457763672 | 14745400 |
| 45 | 2024-06-18 | 10.949999809265137 | 11.180000305175781 | 10.710000038146973 | 11.010000228881836 | 18214900 |
| 46 | 2024-06-19 | 11.079999923706055 | 11.130000114440918 | 10.739999771118164 | 10.949999809265137 | 13434100 |
| 47 | 2024-06-20 | 10.670000076293945 | 11.59000015258789 | 10.619999885559082 | 11.3100004196167 | 35327500 |
| 48 | 2024-06-21 | 10.829999923706055 | 10.989999771118164 | 10.5600004196167 | 10.699999809265137 | 21829300 |
| 49 | 2024-06-24 | 12.15999984741211 | 12.390000343322754 | 11.539999961853027 | 11.609999656677246 | 44665500 |
| 50 | 2024-06-25 | 11.800000190734863 | 12.270000457763672 | 11.609999656677246 | 12.0600004196167 | 30018400 |
| 51 | 2024-06-26 | 11.479999542236328 | 11.699999809265137 | 11.170000076293945 | 11.640000343322754 | 23803300 |
| 52 | 2024-06-27 | 12.210000038146973 | 12.34000015258789 | 11.279999732971191 | 11.460000038146973 | 27526700 |
| 53 | 2024-06-28 | 12.050000190734863 | 12.199999809265137 | 11.649999618530273 | 12.140000343322754 | 25687100 |
| 54 | 2024-07-01 | 12.140000343322754 | 12.289999961853027 | 11.880000114440918 | 12.020000457763672 | 16498900 |
| 55 | 2024-07-02 | 12.170000076293945 | 12.329999923706055 | 11.949999809265137 | 12.100000381469727 | 15119100 |
| 56 | 2024-07-03 | 12.579999923706055 | 12.729999542236328 | 12.260000228881836 | 12.260000228881836 | 17333200 |
| 57 | 2024-07-04 | 13.180000305175781 | 13.460000038146973 | 12.829999923706055 | 12.850000381469727 | 23480800 |
| 58 | 2024-07-05 | 13.6899995803833 | 13.729999542236328 | 13.0600004196167 | 13.109999656677246 | 27239900 |
| 59 | 2024-07-08 | 12.890000343322754 | 13.59000015258789 | 12.770000457763672 | 13.479999542236328 | 24871900 |
| 60 | 2024-07-09 | 13.510000228881836 | 13.550000190734863 | 12.829999923706055 | 12.899999618530273 | 16900000 |
| 61 | 2024-07-10 | 13.470000267028809 | 14.140000343322754 | 13.420000076293945 | 13.899999618530273 | 22283100 |
| 62 | 2024-07-11 | 13.710000038146973 | 14.039999961853027 | 13.630000114440918 | 13.970000267028809 | 13490500 |
| 63 | 2024-07-12 | 13.869999885559082 | 13.9399995803833 | 13.539999961853027 | 13.710000038146973 | 14197100 |
| 64 | 2024-07-15 | 14.329999923706055 | 14.329999923706055 | 13.649999618530273 | 13.850000381469727 | 19057800 |
| 65 | 2024-07-16 | 13.630000114440918 | 14.420000076293945 | 13.539999961853027 | 14.289999961853027 | 27058500 |
| 66 | 2024-07-17 | 13.460000038146973 | 13.869999885559082 | 13.359999656677246 | 13.600000381469727 | 18666300 |
| 67 | 2024-07-18 | 12.670000076293945 | 13.569999694824219 | 12.569999694824219 | 13.5 | 26549000 |
| 68 | 2024-07-19 | 12.569999694824219 | 12.989999771118164 | 12.510000228881836 | 12.65999984741211 | 18916700 |
| 69 | 2024-07-22 | 12.329999923706055 | 12.829999923706055 | 12.329999923706055 | 12.65999984741211 | 20886800 |
| 70 | 2024-07-23 | 12.180000305175781 | 12.470000267028809 | 12.149999618530273 | 12.239999771118164 | 18691900 |
| 71 | 2024-07-24 | 11.670000076293945 | 12.229999542236328 | 11.600000381469727 | 12.15999984741211 | 17578600 |
| 72 | 2024-07-25 | 11.600000381469727 | 11.930000305175781 | 11.539999961853027 | 11.670000076293945 | 14540200 |
| 73 | 2024-07-26 | 11.890000343322754 | 11.979999542236328 | 11.449999809265137 | 11.649999618530273 | 18085500 |
| 74 | 2024-07-29 | 11.199999809265137 | 11.979999542236328 | 11.069999694824219 | 11.949999809265137 | 26819200 |
| 75 | 2024-07-30 | 11.079999923706055 | 11.40999984741211 | 11.039999961853027 | 11.119999885559082 | 15764700 |
| 76 | 2024-07-31 | 11.069999694824219 | 11.460000038146973 | 11.069999694824219 | 11.220000267028809 | 14502800 |
| 77 | 2024-08-01 | 10.800000190734863 | 11.5 | 10.729999542236328 | 11.300000190734863 | 19814000 |
| 78 | 2024-08-02 | 11.569999694824219 | 11.59000015258789 | 10.880000114440918 | 10.880000114440918 | 25959900 |
| 79 | 2024-08-05 | 11.539999961853027 | 11.649999618530273 | 10.619999885559082 | 11.0 | 32001700 |
| 80 | 2024-08-06 | 11.300000190734863 | 11.680000305175781 | 10.930000305175781 | 11.520000457763672 | 24358400 |
| 81 | 2024-08-07 | 12.1899995803833 | 12.25 | 11.470000267028809 | 11.510000228881836 | 23974800 |
| 82 | 2024-08-08 | 12.539999961853027 | 12.699999809265137 | 12.210000038146973 | 12.210000038146973 | 20933300 |
| 83 | 2024-08-09 | 12.960000038146973 | 13.25 | 12.210000038146973 | 12.899999618530273 | 41144900 |
| 84 | 2024-08-12 | 12.949999809265137 | 13.84000015258789 | 12.949999809265137 | 13.050000190734863 | 39553100 |
| 85 | 2024-08-13 | 13.289999961853027 | 13.399999618530273 | 13.0 | 13.199999809265137 | 24193700 |
| 86 | 2024-08-14 | 12.739999771118164 | 13.449999809265137 | 12.640000343322754 | 13.100000381469727 | 25528600 |
| 87 | 2024-08-15 | 13.289999961853027 | 13.40999984741211 | 12.5600004196167 | 12.819999694824219 | 19604800 |
| 88 | 2024-08-16 | 12.579999923706055 | 13.359999656677246 | 12.579999923706055 | 13.3100004196167 | 18781300 |
| 89 | 2024-08-19 | 13.920000076293945 | 14.0 | 12.720000267028809 | 12.729999542236328 | 32348600 |
| 90 | 2024-08-20 | 13.800000190734863 | 13.930000305175781 | 13.579999923706055 | 13.920000076293945 | 16240700 |
| 91 | 2024-08-21 | 13.850000381469727 | 14.079999923706055 | 13.420000076293945 | 13.829999923706055 | 19832200 |
| 92 | 2024-08-22 | 13.180000305175781 | 13.84000015258789 | 13.119999885559082 | 13.699999809265137 | 16215500 |
| 93 | 2024-08-23 | 13.619999885559082 | 13.770000457763672 | 13.130000114440918 | 13.350000381469727 | 16941500 |
| 94 | 2024-08-26 | 13.350000381469727 | 13.779999732971191 | 13.069999694824219 | 13.75 | 16290200 |
| 95 | 2024-08-27 | 13.470000267028809 | 13.729999542236328 | 13.279999732971191 | 13.329999923706055 | 14667800 |
| 96 | 2024-08-28 | 13.180000305175781 | 13.470000267028809 | 13.140000343322754 | 13.329999923706055 | 15068200 |
| 97 | 2024-08-29 | 12.890000343322754 | 13.25 | 12.65999984741211 | 13.199999809265137 | 20240700 |
| 98 | 2024-08-30 | 12.15999984741211 | 12.779999732971191 | 12.130000114440918 | 12.75 | 25198000 |
| 99 | 2024-09-02 | 11.970000267028809 | 12.199999809265137 | 11.829999923706055 | 12.0 | 13191900 |
| 100 | 2024-09-03 | 11.680000305175781 | 12.279999732971191 | 11.600000381469727 | 12.1899995803833 | 20507800 |
| 101 | 2024-09-04 | 12.039999961853027 | 12.350000381469727 | 11.75 | 11.789999961853027 | 18138000 |
| 102 | 2024-09-05 | 12.300000190734863 | 12.359999656677246 | 11.619999885559082 | 12.039999961853027 | 24837900 |
| 103 | 2024-09-06 | 11.800000190734863 | 12.510000228881836 | 11.760000228881836 | 12.279999732971191 | 17764200 |
| 104 | 2024-09-09 | 11.520000457763672 | 11.890000343322754 | 11.520000457763672 | 11.819999694824219 | 12196100 |
| 105 | 2024-09-10 | 11.329999923706055 | 11.510000228881836 | 11.229999542236328 | 11.399999618530273 | 12406000 |
| 106 | 2024-09-11 | 11.270000457763672 | 11.520000457763672 | 11.15999984741211 | 11.4399995803833 | 15242600 |
| 107 | 2024-09-12 | 11.170000076293945 | 11.3100004196167 | 11.069999694824219 | 11.3100004196167 | 12538400 |
| 108 | 2024-09-13 | 11.600000381469727 | 11.9399995803833 | 11.239999771118164 | 11.260000228881836 | 17735800 |
| 109 | 2024-09-16 | 11.6899995803833 | 11.819999694824219 | 11.4399995803833 | 11.5600004196167 | 10971300 |
| 110 | 2024-09-17 | 11.880000114440918 | 11.899999618530273 | 11.489999771118164 | 11.600000381469727 | 13192600 |
| 111 | 2024-09-18 | 11.520000457763672 | 12.210000038146973 | 11.520000457763672 | 11.739999771118164 | 21568500 |
| 112 | 2024-09-19 | 11.15999984741211 | 11.779999732971191 | 11.140000343322754 | 11.6899995803833 | 20178600 |
| 113 | 2024-09-20 | 10.350000381469727 | 11.149999618530273 | 10.350000381469727 | 11.140000343322754 | 33914500 |
| 114 | 2024-09-23 | 10.020000457763672 | 10.369999885559082 | 9.930000305175781 | 10.220000267028809 | 21412100 |
| 115 | 2024-09-24 | 10.1899995803833 | 10.329999923706055 | 10.020000457763672 | 10.289999961853027 | 15415900 |
| 116 | 2024-09-25 | 10.0 | 10.329999923706055 | 9.84000015258789 | 10.270000457763672 | 20478600 |
| 117 | 2024-09-26 | 9.800000190734863 | 10.329999923706055 | 9.770000457763672 | 10.079999923706055 | 22118500 |
| 118 | 2024-09-27 | 10.0 | 10.380000114440918 | 9.800000190734863 | 9.800000190734863 | 22961600 |
| 119 | 2024-09-30 | 9.699999809265137 | 10.0600004196167 | 9.470000267028809 | 10.0 | 25238600 |
| 120 | 2024-10-01 | 9.720000267028809 | 9.930000305175781 | 9.600000381469727 | 9.779999732971191 | 21681100 |
| 121 | 2024-10-02 | 9.850000381469727 | 10.119999885559082 | 9.739999771118164 | 9.829999923706055 | 24958100 |
| 122 | 2024-10-03 | 9.729999542236328 | 9.90999984741211 | 9.430000305175781 | 9.649999618530273 | 24568400 |
| 123 | 2024-10-04 | 9.670000076293945 | 9.770000457763672 | 9.510000228881836 | 9.65999984741211 | 17795900 |
| 124 | 2024-10-07 | 9.510000228881836 | 9.930000305175781 | 9.380000114440918 | 9.8100004196167 | 24196000 |
| 125 | 2024-10-08 | 9.569999694824219 | 9.630000114440918 | 9.460000038146973 | 9.529999732971191 | 18588400 |
| 126 | 2024-10-09 | 9.239999771118164 | 9.520000457763672 | 9.239999771118164 | 9.470000267028809 | 17146700 |
| 127 | 2024-10-10 | 9.210000038146973 | 9.319999694824219 | 9.069999694824219 | 9.300000190734863 | 17494800 |
| 128 | 2024-10-11 | 9.449999809265137 | 9.470000267028809 | 8.930000305175781 | 9.220000267028809 | 28500100 |
| 129 | 2024-10-14 | 9.800000190734863 | 10.0600004196167 | 9.300000190734863 | 9.40999984741211 | 24673000 |
| 130 | 2024-10-15 | 9.699999809265137 | 9.970000267028809 | 9.609999656677246 | 9.899999618530273 | 16404400 |
| 131 | 2024-10-16 | 9.800000190734863 | 9.970000267028809 | 9.579999923706055 | 9.649999618530273 | 21435300 |
| 132 | 2024-10-17 | 9.569999694824219 | 9.729999542236328 | 9.569999694824219 | 9.699999809265137 | 15044300 |
| 133 | 2024-10-18 | 9.399999618530273 | 9.720000267028809 | 9.359999656677246 | 9.640000343322754 | 24148500 |
| 134 | 2024-10-21 | 9.670000076293945 | 9.789999961853027 | 9.449999809265137 | 9.449999809265137 | 23107100 |
| 135 | 2024-10-22 | 9.300000190734863 | 9.8100004196167 | 9.149999618530273 | 9.569999694824219 | 31399000 |
| 136 | 2024-10-23 | 9.149999618530273 | 9.319999694824219 | 9.0600004196167 | 9.15999984741211 | 20944700 |
| 137 | 2024-10-24 | 9.479999542236328 | 9.510000228881836 | 9.079999923706055 | 9.180000305175781 | 25145900 |
| 138 | 2024-10-25 | 9.130000114440918 | 9.520000457763672 | 9.130000114440918 | 9.460000038146973 | 20491500 |
| 139 | 2024-10-28 | 9.470000267028809 | 9.600000381469727 | 9.270000457763672 | 9.279999732971191 | 21592700 |
| 140 | 2024-10-29 | 9.229999542236328 | 9.520000457763672 | 9.149999618530273 | 9.449999809265137 | 17823100 |
| 141 | 2024-10-30 | 9.600000381469727 | 9.680000305175781 | 9.170000076293945 | 9.25 | 25399500 |
| 142 | 2024-10-31 | 9.460000038146973 | 9.670000076293945 | 9.399999618530273 | 9.520000457763672 | 13584900 |
| 143 | 2024-11-01 | 8.859999656677246 | 9.59000015258789 | 8.779999732971191 | 9.59000015258789 | 28708900 |
| 144 | 2024-11-04 | 9.779999732971191 | 9.880000114440918 | 9.140000343322754 | 9.140000343322754 | 45272300 |
| 145 | 2024-11-05 | 9.979999542236328 | 10.020000457763672 | 9.40999984741211 | 9.649999618530273 | 37152100 |
| 146 | 2024-11-06 | 9.729999542236328 | 9.920000076293945 | 9.539999961853027 | 9.739999771118164 | 29309700 |
| 147 | 2024-11-07 | 9.380000114440918 | 10.100000381469727 | 9.359999656677246 | 9.8100004196167 | 39611000 |
| 148 | 2024-11-08 | 9.600000381469727 | 9.920000076293945 | 9.069999694824219 | 9.729999542236328 | 60470900 |
| 149 | 2024-11-11 | 9.399999618530273 | 9.569999694824219 | 9.220000267028809 | 9.5 | 33018800 |
| 150 | 2024-11-12 | 9.229999542236328 | 9.59000015258789 | 9.229999542236328 | 9.4399995803833 | 29553400 |
| 151 | 2024-11-13 | 9.260000228881836 | 9.539999961853027 | 9.029999732971191 | 9.300000190734863 | 34834800 |
| 152 | 2024-11-14 | 9.0 | 9.550000190734863 | 8.979999542236328 | 9.260000228881836 | 35674600 |
| 153 | 2024-11-18 | 9.229999542236328 | 9.460000038146973 | 9.0 | 9.100000381469727 | 29247600 |
| 154 | 2024-11-19 | 9.380000114440918 | 9.40999984741211 | 9.100000381469727 | 9.279999732971191 | 21220700 |
| 155 | 2024-11-21 | 9.140000343322754 | 9.3100004196167 | 9.109999656677246 | 9.220000267028809 | 29383300 |
| 156 | 2024-11-22 | 9.420000076293945 | 9.430000305175781 | 9.119999885559082 | 9.25 | 24574400 |
| 157 | 2024-11-25 | 10.010000228881836 | 10.010000228881836 | 9.399999618530273 | 9.430000305175781 | 22335700 |
| 158 | 2024-11-26 | 10.640000343322754 | 10.739999771118164 | 9.930000305175781 | 9.949999809265137 | 36376200 |
| 159 | 2024-11-27 | 9.640000343322754 | 10.75 | 9.640000343322754 | 10.65999984741211 | 39522600 |
| 160 | 2024-11-28 | 8.989999771118164 | 9.789999961853027 | 8.859999656677246 | 9.630000114440918 | 31413600 |
| 161 | 2024-11-29 | 9.029999732971191 | 9.220000267028809 | 8.699999809265137 | 9.0 | 38100800 |
| 162 | 2024-12-02 | 9.199999809265137 | 9.399999618530273 | 8.859999656677246 | 9.010000228881836 | 24470000 |
| 163 | 2024-12-03 | 9.3100004196167 | 9.40999984741211 | 9.15999984741211 | 9.279999732971191 | 23690600 |
| 164 | 2024-12-04 | 9.239999771118164 | 9.5 | 9.239999771118164 | 9.34000015258789 | 22328400 |
| 165 | 2024-12-05 | 9.1899995803833 | 9.670000076293945 | 9.1899995803833 | 9.399999618530273 | 25822500 |
| 166 | 2024-12-06 | 8.539999961853027 | 9.34000015258789 | 8.479999542236328 | 9.1899995803833 | 33718600 |
| 167 | 2024-12-09 | 8.460000038146973 | 8.90999984741211 | 8.420000076293945 | 8.609999656677246 | 30593800 |
| 168 | 2024-12-10 | 8.720000267028809 | 8.779999732971191 | 8.329999923706055 | 8.680000305175781 | 28103000 |
| 169 | 2024-12-11 | 9.210000038146973 | 9.529999732971191 | 8.699999809265137 | 8.800000190734863 | 38027400 |
| 170 | 2024-12-12 | 8.380000114440918 | 8.9399995803833 | 8.3100004196167 | 8.899999618530273 | 38569800 |
| 171 | 2024-12-13 | 8.199999809265137 | 8.600000381469727 | 8.1899995803833 | 8.390000343322754 | 24255600 |
| 172 | 2024-12-16 | 7.760000228881836 | 8.270000457763672 | 7.71999979019165 | 8.25 | 24554300 |
| 173 | 2024-12-17 | 7.46999979019165 | 7.869999885559082 | 7.429999828338623 | 7.849999904632568 | 39132600 |
| 174 | 2024-12-18 | 6.71999979019165 | 7.349999904632568 | 6.619999885559082 | 7.25 | 38202900 |
| 175 | 2024-12-19 | 7.130000114440918 | 7.130000114440918 | 6.71999979019165 | 6.75 | 37886300 |
| 176 | 2024-12-20 | 7.300000190734863 | 7.590000152587891 | 6.980000019073486 | 7.110000133514404 | 37602000 |
| 177 | 2024-12-23 | 6.980000019073486 | 7.269999980926514 | 6.940000057220459 | 7.199999809265137 | 21508800 |
| 178 | 2024-12-26 | 6.53000020980835 | 7.079999923706055 | 6.519999980926514 | 7.03000020980835 | 28600000 |
| 179 | 2024-12-27 | 6.510000228881836 | 6.730000019073486 | 6.28000020980835 | 6.659999847412109 | 32270000 |
| 180 | 2024-12-30 | 6.5 | 6.789999961853027 | 6.409999847412109 | 6.539999961853027 | 23979900 |
| 181 | 2025-01-02 | 6.429999828338623 | 6.570000171661377 | 6.25 | 6.5 | 28463800 |
| 182 | 2025-01-03 | 6.260000228881836 | 6.559999942779541 | 6.150000095367432 | 6.429999828338623 | 20272000 |
| 183 | 2025-01-06 | 6.650000095367432 | 6.690000057220459 | 6.369999885559082 | 6.409999847412109 | 31326400 |
| 184 | 2025-01-07 | 6.599999904632568 | 6.809999942779541 | 6.539999961853027 | 6.71999979019165 | 21863100 |
| 185 | 2025-01-08 | 6.170000076293945 | 6.480000019073486 | 6.070000171661377 | 6.460000038146973 | 26135100 |
| 186 | 2025-01-09 | 6.010000228881836 | 6.170000076293945 | 5.900000095367432 | 6.130000114440918 | 23940600 |
| 187 | 2025-01-10 | 6.03000020980835 | 6.139999866485596 | 5.900000095367432 | 6.019999980926514 | 18164800 |
| 188 | 2025-01-13 | 5.809999942779541 | 6.079999923706055 | 5.769999980926514 | 6.070000171661377 | 17078200 |
| 189 | 2025-01-14 | 5.909999847412109 | 5.920000076293945 | 5.710000038146973 | 5.860000133514404 | 24854100 |
| 190 | 2025-01-15 | 6.369999885559082 | 6.429999828338623 | 6.0 | 6.010000228881836 | 32608200 |
| 191 | 2025-01-16 | 5.940000057220459 | 6.340000152587891 | 5.920000076293945 | 6.28000020980835 | 29222900 |
| 192 | 2025-01-17 | 6.059999942779541 | 6.130000114440918 | 5.900000095367432 | 6.010000228881836 | 23446400 |
| 193 | 2025-01-20 | 6.110000133514404 | 6.21999979019165 | 5.849999904632568 | 6.010000228881836 | 17589900 |
| 194 | 2025-01-21 | 6.159999847412109 | 6.25 | 6.050000190734863 | 6.110000133514404 | 17012500 |
| 195 | 2025-01-22 | 6.369999885559082 | 6.510000228881836 | 6.110000133514404 | 6.239999771118164 | 22735100 |
| 196 | 2025-01-23 | 6.289999961853027 | 6.480000019073486 | 6.170000076293945 | 6.369999885559082 | 18282500 |
| 197 | 2025-01-24 | 6.369999885559082 | 6.590000152587891 | 6.320000171661377 | 6.329999923706055 | 14457500 |
| 198 | 2025-01-27 | 7.010000228881836 | 7.039999961853027 | 6.300000190734863 | 6.349999904632568 | 27601900 |
| 199 | 2025-01-28 | 6.760000228881836 | 7.039999961853027 | 6.760000228881836 | 6.980000019073486 | 18431700 |
| 200 | 2025-01-29 | 6.590000152587891 | 6.860000133514404 | 6.460000038146973 | 6.829999923706055 | 20659600 |
| 201 | 2025-01-30 | 7.269999980926514 | 7.420000076293945 | 6.710000038146973 | 6.710000038146973 | 31780200 |
| 202 | 2025-01-31 | 7.460000038146973 | 7.559999942779541 | 7.199999809265137 | 7.309999942779541 | 25872400 |
| 203 | 2025-02-03 | 7.21999979019165 | 7.320000171661377 | 7.079999923706055 | 7.320000171661377 | 22910800 |
| 204 | 2025-02-04 | 7.239999771118164 | 7.300000190734863 | 6.809999942779541 | 7.150000095367432 | 28804500 |
| 205 | 2025-02-05 | 6.880000114440918 | 7.210000038146973 | 6.860000133514404 | 7.210000038146973 | 20919700 |
| 206 | 2025-02-06 | 7.389999866485596 | 7.420000076293945 | 6.909999847412109 | 6.909999847412109 | 27362200 |
| 207 | 2025-02-07 | 7.070000171661377 | 7.449999809265137 | 6.960000038146973 | 7.340000152587891 | 30605600 |
| 208 | 2025-02-10 | 7.260000228881836 | 7.46999979019165 | 7.139999866485596 | 7.159999847412109 | 20874300 |
| 209 | 2025-02-11 | 7.269999980926514 | 7.46999979019165 | 7.079999923706055 | 7.25 | 26133400 |
| 210 | 2025-02-12 | 7.090000152587891 | 7.199999809265137 | 6.960000038146973 | 7.110000133514404 | 23994600 |
| 211 | 2025-02-13 | 7.010000228881836 | 7.159999847412109 | 6.980000019073486 | 7.050000190734863 | 24475800 |
| 212 | 2025-02-14 | 7.380000114440918 | 7.539999961853027 | 7.0 | 7.159999847412109 | 35384600 |
| 213 | 2025-02-17 | 7.960000038146973 | 8.020000457763672 | 7.420000076293945 | 7.420000076293945 | 38348200 |
| 214 | 2025-02-18 | 7.679999828338623 | 8.069999694824219 | 7.619999885559082 | 7.909999847412109 | 39780400 |
| 215 | 2025-02-19 | 7.449999809265137 | 7.739999771118164 | 7.449999809265137 | 7.510000228881836 | 18937100 |
| 216 | 2025-02-20 | 7.369999885559082 | 7.630000114440918 | 7.320000171661377 | 7.579999923706055 | 21342100 |
| 217 | 2025-02-21 | 7.28000020980835 | 7.46999979019165 | 7.159999847412109 | 7.369999885559082 | 27242700 |
| 218 | 2025-02-24 | 6.869999885559082 | 7.460000038146973 | 6.769999980926514 | 7.449999809265137 | 30533800 |
| 219 | 2025-02-25 | 7.380000114440918 | 7.46999979019165 | 6.869999885559082 | 6.900000095367432 | 36948900 |
| 220 | 2025-02-26 | 7.360000133514404 | 7.550000190734863 | 7.159999847412109 | 7.550000190734863 | 22893400 |
| 221 | 2025-02-27 | 7.309999942779541 | 7.510000228881836 | 7.230000019073486 | 7.360000133514404 | 21492400 |
| 222 | 2025-02-28 | 7.150000095367432 | 7.510000228881836 | 7.0 | 7.21999979019165 | 29748100 |
| 223 | 2025-03-05 | 7.28000020980835 | 7.320000171661377 | 7.03000020980835 | 7.119999885559082 | 10895200 |
| 224 | 2025-03-06 | 7.110000133514404 | 7.210000038146973 | 6.880000114440918 | 7.079999923706055 | 34949600 |
| 225 | 2025-03-07 | 7.860000133514404 | 7.869999885559082 | 6.949999809265137 | 7.070000171661377 | 40884800 |
| 226 | 2025-03-10 | 8.25 | 8.489999771118164 | 7.659999847412109 | 7.659999847412109 | 39247100 |
| 227 | 2025-03-11 | 8.300000190734863 | 8.699999809265137 | 8.130000114440918 | 8.220000267028809 | 35459700 |
| 228 | 2025-03-12 | 8.579999923706055 | 8.779999732971191 | 8.3100004196167 | 8.3100004196167 | 21981200 |
| 229 | 2025-03-13 | 8.460000038146973 | 8.800000190734863 | 8.239999771118164 | 8.649999618530273 | 23857400 |
| 230 | 2025-03-14 | 9.600000381469727 | 10.050000190734863 | 8.430000305175781 | 8.539999961853027 | 65704800 |
| 231 | 2025-03-17 | 10.140000343322754 | 10.4399995803833 | 9.479999542236328 | 9.600000381469727 | 38124400 |
| 232 | 2025-03-18 | 10.029999732971191 | 10.350000381469727 | 10.029999732971191 | 10.100000381469727 | 26611300 |
| 233 | 2025-03-19 | 10.430000305175781 | 10.630000114440918 | 9.970000267028809 | 10.029999732971191 | 34587600 |
| 234 | 2025-03-20 | 10.369999885559082 | 10.579999923706055 | 10.270000457763672 | 10.449999809265137 | 17965900 |
| 235 | 2025-03-21 | 10.100000381469727 | 10.40999984741211 | 10.079999923706055 | 10.350000381469727 | 29562300 |
| 236 | 2025-03-24 | 10.210000038146973 | 10.25 | 9.949999809265137 | 10.149999618530273 | 23371500 |
| 237 | 2025-03-25 | 10.460000038146973 | 11.239999771118164 | 10.390000343322754 | 10.579999923706055 | 57871800 |
| 238 | 2025-03-26 | 10.489999771118164 | 10.739999771118164 | 10.3100004196167 | 10.579999923706055 | 27614300 |
| 239 | 2025-03-27 | 10.869999885559082 | 11.460000038146973 | 10.300000190734863 | 10.479999542236328 | 38424700 |
| 240 | 2025-03-28 | 10.5600004196167 | 10.84000015258789 | 10.199999809265137 | 10.789999961853027 | 30855200 |
| 241 | 2025-03-31 | 10.149999618530273 | 10.640000343322754 | 10.079999923706055 | 10.4399995803833 | 29043500 |
| 242 | 2025-04-01 | 10.449999809265137 | 10.609999656677246 | 10.149999618530273 | 10.1899995803833 | 25429000 |
| 243 | 2025-04-02 | 11.1899995803833 | 11.210000038146973 | 10.369999885559082 | 10.430000305175781 | 37759600 |
| 244 | 2025-04-03 | 11.800000190734863 | 11.850000381469727 | 11.140000343322754 | 11.15999984741211 | 32976900 |
| 245 | 2025-04-04 | 10.829999923706055 | 11.489999771118164 | 10.739999771118164 | 11.34000015258789 | 40210300 |
| 246 | 2025-04-07 | 10.140000343322754 | 10.880000114440918 | 10.050000190734863 | 10.40999984741211 | 53646600 |
| 247 | 2025-04-08 | 8.779999732971191 | 10.420000076293945 | 8.729999542236328 | 10.390000343322754 | 53611700 |
| 248 | 2025-04-09 | 9.770000457763672 | 9.869999885559082 | 8.479999542236328 | 8.65999984741211 | 53457200 |
| 249 | 2025-04-10 | 10.210000038146973 | 10.489999771118164 | 9.579999923706055 | 9.699999809265137 | 41659100 |
| 250 | 2025-04-11 | 10.470000267028809 | 10.539999961853027 | 10.029999732971191 | 10.34000015258789 | 27424500 |