ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.90375804901123 | 9.297957173829234 | 8.860910158154928 | 8.912326973378057 | 11508200 |
| 3 | 2024-04-17 | 8.329598426818848 | 8.946605112319842 | 8.312458943593827 | 8.929466446350363 | 9543400 |
| 4 | 2024-04-18 | 8.329598426818848 | 8.415293391177325 | 8.252472386817338 | 8.312458943593827 | 8270300 |
| 5 | 2024-04-19 | 8.398154258728027 | 8.466710553309031 | 8.183915633848514 | 8.295319816856521 | 9605000 |
| 6 | 2024-04-22 | 8.338167190551758 | 8.398154563428209 | 8.166776447880881 | 8.38101508053336 | 6141000 |
| 7 | 2024-04-23 | 8.218194007873535 | 8.321028452582176 | 8.123928487282308 | 8.295320045718896 | 14971100 |
| 8 | 2024-04-24 | 8.218194007873535 | 8.312458711209244 | 8.132498228655242 | 8.235332673363883 | 4335000 |
| 9 | 2024-04-25 | 8.295319557189941 | 8.363875849624943 | 8.115359085234195 | 8.218193523886697 | 4107000 |
| 10 | 2024-04-26 | 8.372446060180664 | 8.4581410219041 | 8.278180539852714 | 8.355306577482667 | 7390500 |
| 11 | 2024-04-29 | 8.295319557189941 | 8.398153995842446 | 8.252471670104198 | 8.329597703407442 | 2941400 |
| 12 | 2024-04-30 | 8.098219871520996 | 8.295319831736562 | 8.098219871520996 | 8.295319831736562 | 4928200 |
| 13 | 2024-05-02 | 8.149637222290039 | 8.261041401685548 | 8.081080929932106 | 8.192485109327615 | 5119600 |
| 14 | 2024-05-03 | 8.192485809326172 | 8.381015220791454 | 8.166776584553647 | 8.218194216843157 | 6633800 |
| 15 | 2024-05-06 | 7.789716720581055 | 8.226763722091828 | 7.755438572457986 | 8.226763722091828 | 10943100 |
| 16 | 2024-05-07 | 8.04680347442627 | 8.089650547886023 | 7.781147205795874 | 7.781147205795874 | 8666400 |
| 17 | 2024-05-08 | 8.94660472869873 | 9.015161841403614 | 8.363876217379028 | 8.449571178062996 | 20028400 |
| 18 | 2024-05-09 | 8.91232681274414 | 9.032300741528292 | 8.766644476811786 | 8.818062108363717 | 6988200 |
| 19 | 2024-05-10 | 8.526697158813477 | 8.878048375000182 | 8.518127417624655 | 8.835201303567073 | 4946100 |
| 20 | 2024-05-13 | 8.629531860351562 | 8.723797381747241 | 8.475280600599998 | 8.492419266236604 | 4731900 |
| 21 | 2024-05-14 | 8.706657409667969 | 8.88661788364658 | 8.620962451788689 | 8.680949004029733 | 7123400 |
| 22 | 2024-05-15 | 9.255108833312988 | 9.297956722087523 | 8.680949248598523 | 8.706657654961043 | 8786600 |
| 23 | 2024-05-16 | 9.666446685791016 | 9.752142464063986 | 8.72379721106588 | 8.980882911373774 | 38226600 |
| 24 | 2024-05-17 | 9.872116088867188 | 9.99208919408078 | 9.649307725962677 | 9.66644639074084 | 14146500 |
| 25 | 2024-05-20 | 10.223467826843262 | 10.232036751047856 | 9.846407375153222 | 9.880685523738178 | 9542800 |
| 26 | 2024-05-21 | 10.360580444335938 | 10.403428334476766 | 10.163480476590337 | 10.223467849689708 | 9600700 |
| 27 | 2024-05-22 | 10.034937858581543 | 10.394858836590029 | 9.974951301331979 | 10.283454646515445 | 8440600 |
| 28 | 2024-05-23 | 10.172049522399902 | 10.172049522399902 | 9.846406723758157 | 10.026367196237663 | 6355200 |
| 29 | 2024-05-24 | 10.04350757598877 | 10.232036988961926 | 9.957811793906028 | 10.163480690197952 | 2877500 |
| 30 | 2024-05-27 | 9.95781135559082 | 10.060645799210295 | 9.87211639453568 | 10.034937392619304 | 1828500 |
| 31 | 2024-05-28 | 9.966381072998047 | 10.120633146685496 | 9.872116370886555 | 10.0520760338479 | 5756700 |
| 32 | 2024-05-29 | 9.829268455505371 | 10.07778523063864 | 9.794990307806145 | 9.93210289860305 | 5991400 |
| 33 | 2024-05-31 | 9.666446685791016 | 9.829268501058559 | 9.606460131353241 | 9.769281129365275 | 5610000 |
| 34 | 2024-06-03 | 9.829268455505371 | 9.923533157364368 | 9.546473532672877 | 9.683586123469782 | 4516300 |
| 35 | 2024-06-04 | 9.52933406829834 | 9.897824769706673 | 9.512195403043922 | 9.854976880687367 | 5609000 |
| 36 | 2024-06-05 | 9.383651733398438 | 9.59789036118039 | 9.280817290133761 | 9.537903806923206 | 5355300 |
| 37 | 2024-06-06 | 9.426499366760254 | 9.477916995625906 | 9.26367837365408 | 9.34080359106933 | 3416100 |
| 38 | 2024-06-07 | 9.52933406829834 | 9.683586141865645 | 9.323665181712274 | 9.375081994731037 | 5225400 |
| 39 | 2024-06-10 | 9.49505615234375 | 9.615030081075721 | 9.306525926409376 | 9.520764559480769 | 5342900 |
| 40 | 2024-06-11 | 9.709294319152832 | 9.829268242123383 | 9.280817073586492 | 9.477917031519862 | 6578100 |
| 41 | 2024-06-12 | 9.323665618896484 | 9.794990785698163 | 9.272247986211255 | 9.769281560727775 | 7168600 |
| 42 | 2024-06-13 | 9.152274131774902 | 9.340803529442313 | 8.99802206345113 | 9.289386718171375 | 5958500 |
| 43 | 2024-06-14 | 9.015161514282227 | 9.272247204261104 | 8.980882550545868 | 9.109426212790783 | 4412500 |
| 44 | 2024-06-17 | 8.783783912658691 | 8.98088306183082 | 8.706657874372024 | 8.98088306183082 | 4985900 |
| 45 | 2024-06-18 | 9.049440383911133 | 9.092287457494571 | 8.706658074454825 | 8.740936223674902 | 7383600 |
| 46 | 2024-06-19 | 9.323665618896484 | 9.503626107411469 | 9.040870682266586 | 9.075148831638224 | 8115100 |
| 47 | 2024-06-20 | 9.537903785705566 | 9.657877711208553 | 9.38365171252394 | 9.38365171252394 | 7991400 |
| 48 | 2024-06-21 | 9.640738487243652 | 9.640738487243652 | 9.417930112730472 | 9.47791748571819 | 7806100 |
| 49 | 2024-06-24 | 9.632168769836426 | 9.84640740342134 | 9.57218221395442 | 9.649308252805874 | 3718400 |
| 50 | 2024-06-25 | 9.640738487243652 | 9.657877970170293 | 9.486486409925984 | 9.632168745780332 | 3544300 |
| 51 | 2024-06-26 | 9.803559303283691 | 9.82926852718723 | 9.546473602292398 | 9.63216856353766 | 4943000 |
| 52 | 2024-06-27 | 10.429136276245117 | 10.497692570508818 | 9.854976698845013 | 9.854976698845013 | 7454200 |
| 53 | 2024-06-28 | 10.591957092285156 | 10.591957092285156 | 10.317731919852292 | 10.446274765116327 | 5699900 |
| 54 | 2024-07-01 | 10.771918296813965 | 10.866183819174685 | 10.497693105776671 | 10.686223333242577 | 6214500 |
| 55 | 2024-07-02 | 11.011865615844727 | 11.123268981295107 | 10.720500956037897 | 10.720500956037897 | 6840300 |
| 56 | 2024-07-03 | 10.300593376159668 | 11.131838644171715 | 10.29202363510664 | 11.09756049721509 | 8903600 |
| 57 | 2024-07-04 | 10.326302528381348 | 10.437706718355825 | 10.206328596734476 | 10.29202437894732 | 3606900 |
| 58 | 2024-07-05 | 10.566248893737793 | 10.70336148264106 | 10.326301863157077 | 10.334871604277405 | 5804000 |
| 59 | 2024-07-08 | 10.403428077697754 | 10.746209555852742 | 10.326302040799005 | 10.720501149304996 | 2987700 |
| 60 | 2024-07-09 | 10.206328392028809 | 10.489123323501481 | 10.172050243282289 | 10.360580470015915 | 10288800 |
| 61 | 2024-07-10 | 10.206328392028809 | 10.3520107285154 | 10.00065949954969 | 10.180619984782801 | 4108000 |
| 62 | 2024-07-11 | 10.309162139892578 | 10.44627472559021 | 10.240605847043762 | 10.33487136265249 | 3994100 |
| 63 | 2024-07-12 | 10.50626277923584 | 10.549110669371672 | 10.274884662855673 | 10.326302294469775 | 3050600 |
| 64 | 2024-07-15 | 10.57481861114502 | 10.66908331149076 | 10.489122834644895 | 10.557679128942798 | 2908900 |
| 65 | 2024-07-16 | 10.45484447479248 | 10.600526801525493 | 10.36914951729131 | 10.549109990475888 | 3064500 |
| 66 | 2024-07-17 | 10.57481861114502 | 10.66051357038965 | 10.377718652096933 | 10.377718652096933 | 3905100 |
| 67 | 2024-07-18 | 9.615030288696289 | 10.514832730476986 | 9.572182397705676 | 10.48912350552929 | 12427400 |
| 68 | 2024-07-19 | 9.597890853881836 | 9.70072530242545 | 9.246539617043927 | 9.606460595574358 | 11164200 |
| 69 | 2024-07-22 | 9.657877922058105 | 9.786420774345455 | 9.580751883783487 | 9.615030032210482 | 3484500 |
| 70 | 2024-07-23 | 9.46077823638916 | 9.683586616403739 | 9.392221937500913 | 9.657878208634532 | 2910400 |
| 71 | 2024-07-24 | 9.443638801574707 | 9.563611906235455 | 9.383651431988852 | 9.42649931962004 | 4117800 |
| 72 | 2024-07-25 | 9.426499366760254 | 9.477916995625906 | 9.20369100376824 | 9.409359884719875 | 4321900 |
| 73 | 2024-07-26 | 9.726433753967285 | 9.794990047544132 | 9.409359874605006 | 9.520764055981257 | 4613200 |
| 74 | 2024-07-29 | 9.597890853881836 | 9.872116867253693 | 9.589321112189314 | 9.73500345193999 | 4366200 |
| 75 | 2024-07-30 | 9.880684852600098 | 9.94067222149082 | 9.537903390033712 | 9.580751277168378 | 5059400 |
| 76 | 2024-07-31 | 9.692155838012695 | 10.000659166456002 | 9.675016355582537 | 9.906394464856644 | 4855500 |
| 77 | 2024-08-01 | 10.05207633972168 | 10.154911603479484 | 9.717864592903185 | 9.735003258692464 | 6099100 |
| 78 | 2024-08-02 | 9.872116088867188 | 10.137771522344845 | 9.73500268436446 | 10.026367340892591 | 5725300 |
| 79 | 2024-08-05 | 9.683586120605469 | 9.777850822436582 | 9.477917234470945 | 9.56361219506591 | 6608200 |
| 80 | 2024-08-06 | 9.649308204650879 | 9.932103134191232 | 9.62359898032501 | 9.675016611721222 | 3585200 |
| 81 | 2024-08-07 | 9.743573188781738 | 9.803559746088428 | 9.597890849103589 | 9.683586631475047 | 3176200 |
| 82 | 2024-08-08 | 10.120633125305176 | 10.129202049293204 | 9.683586128951026 | 9.683586128951026 | 3930200 |
| 83 | 2024-08-09 | 10.3862886428833 | 10.437706273470548 | 10.12920212445809 | 10.180619755045338 | 3759700 |
| 84 | 2024-08-12 | 10.429136276245117 | 10.771917747563617 | 10.403427870210104 | 10.506262311605653 | 4238000 |
| 85 | 2024-08-13 | 10.626235961914062 | 10.737640150109414 | 10.471984700552106 | 10.497693107903176 | 4460500 |
| 86 | 2024-08-14 | 10.994726181030273 | 11.140408511561908 | 10.711931261117218 | 10.763348890763 | 7488300 |
| 87 | 2024-08-15 | 11.217535018920898 | 11.474621543445192 | 10.617667006534571 | 11.140408979838059 | 12207700 |
| 88 | 2024-08-16 | 11.046143531799316 | 11.363216591052733 | 11.03757379086546 | 11.234672928811309 | 6536200 |
| 89 | 2024-08-19 | 12.50296688079834 | 12.554383695582276 | 11.26895188440639 | 11.346077923837827 | 13749900 |
| 90 | 2024-08-20 | 12.45154857635498 | 12.768621641251906 | 12.340144393998413 | 12.502966205617817 | 8500900 |
| 91 | 2024-08-21 | 12.717205047607422 | 12.854317638321975 | 12.382992494799067 | 12.494396679068519 | 5226900 |
| 92 | 2024-08-22 | 12.554383277893066 | 12.897165573155458 | 12.47725805828315 | 12.751483240688655 | 4406300 |
| 93 | 2024-08-23 | 12.47725772857666 | 12.682926609946072 | 12.134475442372153 | 12.580092169261366 | 7390300 |
| 94 | 2024-08-26 | 12.400132179260254 | 12.528675030835192 | 12.263019586312181 | 12.46868847573429 | 2845700 |
| 95 | 2024-08-27 | 12.520105361938477 | 12.640079290090306 | 12.151615470571295 | 12.35728436118398 | 4485800 |
| 96 | 2024-08-28 | 12.845747947692871 | 12.862887430227463 | 12.47725806300976 | 12.554383282648892 | 5476100 |
| 97 | 2024-08-29 | 12.562952995300293 | 12.845747918432826 | 12.468688293341284 | 12.845747918432826 | 3244600 |
| 98 | 2024-08-30 | 12.47725772857666 | 12.537244281328867 | 12.280157770989359 | 12.47725772857666 | 4520300 |
| 99 | 2024-09-02 | 11.945945739746094 | 12.460118782545226 | 11.868820518856195 | 12.460118782545226 | 4771000 |
| 100 | 2024-09-03 | 11.714568138122559 | 11.988793317952478 | 11.611733695686338 | 11.9630849116573 | 5137500 |
| 101 | 2024-09-04 | 12.588661193847656 | 12.708635117568253 | 11.834541956121173 | 11.834541956121173 | 7103100 |
| 102 | 2024-09-05 | 12.494397163391113 | 12.725775282132505 | 12.460119014383745 | 12.571523202971576 | 5638200 |
| 103 | 2024-09-06 | 12.408700942993164 | 12.502966462368205 | 12.10876735410983 | 12.502966462368205 | 4708300 |
| 104 | 2024-09-09 | 12.297297477722168 | 13.15425198300579 | 12.237310106618573 | 12.460118474133635 | 6292400 |
| 105 | 2024-09-10 | 12.391562461853027 | 12.5458145378457 | 12.168754089253726 | 12.245880127250063 | 3466400 |
| 106 | 2024-09-11 | 12.288727760314941 | 12.425840350664846 | 12.143045428754293 | 12.425840350664846 | 3174400 |
| 107 | 2024-09-12 | 12.357284545898438 | 12.382992953295428 | 12.031641722266274 | 12.20303246700543 | 3320700 |
| 108 | 2024-09-13 | 12.357284545898438 | 12.70006603537675 | 12.15161565221145 | 12.4258408437941 | 4222600 |
| 109 | 2024-09-16 | 12.374423027038574 | 12.65721877320647 | 12.340144878602395 | 12.408701175474755 | 3054200 |
| 110 | 2024-09-17 | 12.597230911254883 | 12.725774575839873 | 12.280157846220698 | 12.391562028625492 | 4898400 |
| 111 | 2024-09-18 | 11.911667823791504 | 12.622940029279823 | 11.911667823791504 | 12.44298035976991 | 5966200 |
| 112 | 2024-09-19 | 12.425840377807617 | 12.46011852546997 | 11.97165471696757 | 11.97165471696757 | 7397200 |
| 113 | 2024-09-20 | 12.220171928405762 | 12.751483644781377 | 12.074489591322306 | 12.42584082172751 | 11379800 |
| 114 | 2024-09-23 | 12.057350158691406 | 12.271588794445016 | 11.8945291551111 | 12.160184605782474 | 4089200 |
| 115 | 2024-09-24 | 11.911667823791504 | 12.34014509539919 | 11.868820750435166 | 12.168754350207223 | 7752500 |
| 116 | 2024-09-25 | 12.160183906555176 | 12.168753647633876 | 11.714567994784073 | 11.93737635929737 | 6534200 |
| 117 | 2024-09-26 | 11.937376976013184 | 12.263019798527978 | 11.73170726577637 | 12.16875427630324 | 6857900 |
| 118 | 2024-09-27 | 11.860250473022461 | 12.023071469284789 | 11.671720253201213 | 12.014502545353983 | 4312100 |
| 119 | 2024-09-30 | 11.688859939575195 | 11.96308512427896 | 11.543177605887442 | 11.90309856943889 | 5498800 |
| 120 | 2024-10-01 | 11.783124923706055 | 11.988793817142142 | 11.663150993907237 | 11.757416516340427 | 7494000 |
| 121 | 2024-10-02 | 11.825972557067871 | 12.10019774235461 | 11.757416260746187 | 11.911667518842219 | 3877300 |
| 122 | 2024-10-03 | 11.680290222167969 | 11.877389369763705 | 11.534607888181764 | 11.654581815363203 | 3996800 |
| 123 | 2024-10-04 | 11.534607887268066 | 11.765985183003668 | 11.44891210825161 | 11.757416258906437 | 4009800 |
| 124 | 2024-10-07 | 11.52603816986084 | 11.697428910994299 | 11.21753483582061 | 11.654581838652573 | 5137000 |
| 125 | 2024-10-08 | 11.534607887268066 | 11.551746552718047 | 11.337507922432426 | 11.48319025640709 | 5261500 |
| 126 | 2024-10-09 | 11.140408515930176 | 11.517468136876932 | 11.131838774776602 | 11.517468136876932 | 4821000 |
| 127 | 2024-10-10 | 11.260382652282715 | 11.32036920697594 | 10.994726392309625 | 11.20896502164887 | 4258500 |
| 128 | 2024-10-11 | 10.883321762084961 | 11.260382191971326 | 10.883321762084961 | 11.260382191971326 | 4320700 |
| 129 | 2024-10-14 | 11.286090850830078 | 11.406064775259441 | 10.797627046466774 | 10.917600153640638 | 4686500 |
| 130 | 2024-10-15 | 11.474620819091797 | 11.543177112336481 | 11.286090604041176 | 11.286090604041176 | 3532200 |
| 131 | 2024-10-16 | 11.474620819091797 | 11.688859439795303 | 11.320368750663519 | 11.474620819091797 | 3735400 |
| 132 | 2024-10-17 | 11.765985488891602 | 11.817403121089315 | 11.337508217180957 | 11.363217441907585 | 5682000 |
| 133 | 2024-10-18 | 12.468688011169434 | 12.545814046143002 | 11.945945248462127 | 12.023071283435698 | 12109800 |
| 134 | 2024-10-21 | 12.614370346069336 | 12.69149638107963 | 12.314435947086078 | 12.477257758164585 | 6330300 |
| 135 | 2024-10-22 | 12.348714828491211 | 12.66578791119246 | 12.297298013596706 | 12.545814798268253 | 4051700 |
| 136 | 2024-10-23 | 12.425840377807617 | 12.485826931902858 | 12.117337048846444 | 12.237310157036926 | 3222900 |
| 137 | 2024-10-24 | 12.357284545898438 | 12.477258475843616 | 12.271588764901091 | 12.442980326895784 | 3196600 |
| 138 | 2024-10-25 | 12.3829927444458 | 12.545814562143523 | 12.177323854227593 | 12.408701151409195 | 3361300 |
| 139 | 2024-10-28 | 12.648649215698242 | 12.725775255114963 | 12.417271097448081 | 12.417271097448081 | 4039500 |
| 140 | 2024-10-29 | 13.025708198547363 | 13.068556086873457 | 12.605800690913732 | 12.682926726449601 | 7248600 |
| 141 | 2024-10-30 | 13.205669403076172 | 13.214239144664507 | 12.871457653686463 | 13.025708915998813 | 5814300 |
| 142 | 2024-10-31 | 13.445615768432617 | 13.788398059372915 | 13.188530071796766 | 13.222808219165247 | 6517500 |
| 143 | 2024-11-01 | 13.171390533447266 | 13.479893858451062 | 13.01713846231762 | 13.419907305125308 | 4988500 |
| 144 | 2024-11-04 | 13.62557601928711 | 13.831244900069406 | 13.171390369912334 | 13.359920585923849 | 4885700 |
| 145 | 2024-11-05 | 13.59129810333252 | 13.736981251263703 | 13.419907366436275 | 13.685563621567079 | 2598100 |
| 146 | 2024-11-06 | 13.771258354187012 | 13.814107059273523 | 13.222808005167447 | 13.728411283611473 | 3658400 |
| 147 | 2024-11-07 | 13.385629653930664 | 13.719842214677897 | 12.880026350719024 | 13.711272473240795 | 7119800 |
| 148 | 2024-11-08 | 12.940013885498047 | 13.111404630107812 | 12.86288784610977 | 13.01713910763079 | 4069900 |
| 149 | 2024-11-11 | 13.197098731994629 | 13.239946619662923 | 12.931443299511075 | 12.931443299511075 | 3625700 |
| 150 | 2024-11-12 | 13.46275520324707 | 13.46275520324707 | 13.008569547903235 | 13.197098949136981 | 4222200 |
| 151 | 2024-11-13 | 13.377059936523438 | 13.539881755098751 | 13.214238935203651 | 13.4970338650918 | 4120300 |
| 152 | 2024-11-14 | 14.48253059387207 | 14.816743957357403 | 13.925510500744487 | 14.568226370009617 | 32863500 |
| 153 | 2024-11-18 | 14.362557411193848 | 14.816743878136762 | 14.011206201968356 | 14.55965655109869 | 13814200 |
| 154 | 2024-11-19 | 14.619643211364746 | 14.756755799656883 | 14.26829199955227 | 14.405404587844409 | 12080600 |
| 155 | 2024-11-21 | 15.030982971191406 | 15.030982971191406 | 14.276862082990036 | 14.559657007437794 | 10897000 |
| 156 | 2024-11-22 | 15.596572875976562 | 15.690836761456257 | 15.125246910533974 | 15.159525875807338 | 9216000 |
| 157 | 2024-11-25 | 15.733685493469238 | 15.965061971394174 | 15.519446863697645 | 15.72511575213705 | 12082700 |
| 158 | 2024-11-26 | 15.682267189025879 | 15.939354527811691 | 15.60514115084124 | 15.853658748216422 | 5586100 |
| 159 | 2024-11-27 | 16.06789779663086 | 16.085037279896593 | 15.60514155552257 | 15.7851028607906 | 6846700 |
| 160 | 2024-11-28 | 15.742255210876465 | 16.402108947341745 | 15.716545986918977 | 16.153592987130125 | 6921600 |
| 161 | 2024-11-29 | 16.085037231445312 | 16.25642716005313 | 15.742255739718596 | 15.87079859480223 | 11376500 |
| 162 | 2024-12-02 | 16.20500946044922 | 16.324982567377642 | 15.913644799756481 | 16.110743942427746 | 6684900 |
| 163 | 2024-12-03 | 16.453527450561523 | 16.599209784454917 | 16.239288820395416 | 16.239288820395416 | 10007400 |
| 164 | 2024-12-04 | 16.702043533325195 | 16.839156126869835 | 16.45352757046718 | 16.5220838672395 | 5664800 |
| 165 | 2024-12-05 | 17.027687072753906 | 17.044824920966956 | 16.599209811717948 | 16.804878700873882 | 6291300 |
| 166 | 2024-12-06 | 16.702043533325195 | 17.139090538190377 | 16.65062671937372 | 17.044825017186795 | 8611700 |
| 167 | 2024-12-09 | 17.45616340637207 | 17.618983580067415 | 16.556360225295023 | 16.79630806715109 | 8348300 |
| 168 | 2024-12-10 | 17.096242904663086 | 17.94462766232378 | 17.070533681275432 | 17.610414296328237 | 16459900 |
| 169 | 2024-12-11 | 17.910348892211914 | 18.141727001679282 | 17.21621619832081 | 17.21621619832081 | 22631500 |
| 170 | 2024-12-12 | 16.976268768310547 | 18.081740895708055 | 16.88200488155206 | 18.00461485730772 | 16125700 |
| 171 | 2024-12-13 | 16.639999389648438 | 17.450000762939453 | 16.25 | 16.5 | 21770600 |
| 172 | 2024-12-16 | 17.459999084472656 | 17.540000915527344 | 16.530000686645508 | 16.600000381469727 | 10146700 |
| 173 | 2024-12-17 | 16.0 | 17.399999618530273 | 15.90999984741211 | 17.399999618530273 | 15980400 |
| 174 | 2024-12-18 | 16.290000915527344 | 17.229999542236328 | 15.930000305175781 | 15.949999809265137 | 21743600 |
| 175 | 2024-12-19 | 16.3700008392334 | 16.6200008392334 | 15.930000305175781 | 16.5 | 9640800 |
| 176 | 2024-12-20 | 16.799999237060547 | 17.110000610351562 | 15.949999809265137 | 16.329999923706055 | 24284600 |
| 177 | 2024-12-23 | 16.65999984741211 | 16.850000381469727 | 16.270000457763672 | 16.719999313354492 | 9057000 |
| 178 | 2024-12-26 | 16.829999923706055 | 16.93000030517578 | 16.43000030517578 | 16.600000381469727 | 10649600 |
| 179 | 2024-12-27 | 16.600000381469727 | 16.81999969482422 | 15.520000457763672 | 16.81999969482422 | 24046700 |
| 180 | 2024-12-30 | 17.030000686645508 | 17.110000610351562 | 16.43000030517578 | 16.530000686645508 | 7983700 |
| 181 | 2025-01-02 | 17.15999984741211 | 17.25 | 15.710000038146973 | 17.040000915527344 | 14408900 |
| 182 | 2025-01-03 | 16.850000381469727 | 17.219999313354492 | 16.530000686645508 | 17.040000915527344 | 11388500 |
| 183 | 2025-01-06 | 16.40999984741211 | 16.959999084472656 | 16.260000228881836 | 16.950000762939453 | 8523100 |
| 184 | 2025-01-07 | 16.799999237060547 | 16.799999237060547 | 16.100000381469727 | 16.40999984741211 | 7908500 |
| 185 | 2025-01-08 | 16.950000762939453 | 17.1200008392334 | 16.549999237060547 | 16.790000915527344 | 11844400 |
| 186 | 2025-01-09 | 16.989999771118164 | 17.059999465942383 | 16.360000610351562 | 16.8700008392334 | 7750300 |
| 187 | 2025-01-10 | 16.860000610351562 | 16.950000762939453 | 16.329999923706055 | 16.829999923706055 | 9910200 |
| 188 | 2025-01-13 | 16.899999618530273 | 16.90999984741211 | 16.209999084472656 | 16.530000686645508 | 11599100 |
| 189 | 2025-01-14 | 16.510000228881836 | 16.8700008392334 | 16.329999923706055 | 16.799999237060547 | 13144900 |
| 190 | 2025-01-15 | 16.219999313354492 | 16.770000457763672 | 16.200000762939453 | 16.540000915527344 | 7532500 |
| 191 | 2025-01-16 | 15.1899995803833 | 16.489999771118164 | 15.1899995803833 | 16.270000457763672 | 9250400 |
| 192 | 2025-01-17 | 15.479999542236328 | 15.619999885559082 | 14.989999771118164 | 15.25 | 8454600 |
| 193 | 2025-01-20 | 15.579999923706055 | 15.710000038146973 | 15.239999771118164 | 15.479999542236328 | 3877500 |
| 194 | 2025-01-21 | 14.949999809265137 | 15.59000015258789 | 14.449999809265137 | 15.579999923706055 | 15844200 |
| 195 | 2025-01-22 | 15.029999732971191 | 15.279999732971191 | 14.829999923706055 | 15.149999618530273 | 6184500 |
| 196 | 2025-01-23 | 15.640000343322754 | 16.290000915527344 | 15.0600004196167 | 15.149999618530273 | 11929100 |
| 197 | 2025-01-24 | 15.649999618530273 | 15.850000381469727 | 15.489999771118164 | 15.779999732971191 | 4622000 |
| 198 | 2025-01-27 | 15.84000015258789 | 15.979999542236328 | 15.539999961853027 | 15.600000381469727 | 3321700 |
| 199 | 2025-01-28 | 15.930000305175781 | 16.09000015258789 | 15.739999771118164 | 15.779999732971191 | 3689300 |
| 200 | 2025-01-29 | 15.739999771118164 | 16.200000762939453 | 15.720000267028809 | 15.989999771118164 | 5392200 |
| 201 | 2025-01-30 | 15.920000076293945 | 16.06999969482422 | 15.550000190734863 | 15.789999961853027 | 4833300 |
| 202 | 2025-01-31 | 15.890000343322754 | 16.239999771118164 | 15.829999923706055 | 15.899999618530273 | 3543700 |
| 203 | 2025-02-03 | 15.100000381469727 | 16.040000915527344 | 15.029999732971191 | 15.949999809265137 | 9773400 |
| 204 | 2025-02-04 | 14.729999542236328 | 15.25 | 14.630000114440918 | 15.149999618530273 | 8816900 |
| 205 | 2025-02-05 | 14.989999771118164 | 15.0600004196167 | 14.649999618530273 | 14.779999732971191 | 8603100 |
| 206 | 2025-02-06 | 15.229999542236328 | 15.25 | 14.960000038146973 | 15.069999694824219 | 7090200 |
| 207 | 2025-02-07 | 14.84000015258789 | 15.390000343322754 | 14.699999809265137 | 15.239999771118164 | 6892300 |
| 208 | 2025-02-10 | 15.130000114440918 | 15.329999923706055 | 14.880000114440918 | 14.989999771118164 | 7570600 |
| 209 | 2025-02-11 | 15.239999771118164 | 15.399999618530273 | 15.029999732971191 | 15.149999618530273 | 6137400 |
| 210 | 2025-02-12 | 14.619999885559082 | 15.1899995803833 | 14.420000076293945 | 15.149999618530273 | 6135900 |
| 211 | 2025-02-13 | 14.149999618530273 | 14.649999618530273 | 14.079999923706055 | 14.640000343322754 | 6375400 |
| 212 | 2025-02-14 | 14.4399995803833 | 14.579999923706055 | 13.970000267028809 | 14.300000190734863 | 8908700 |
| 213 | 2025-02-17 | 14.149999618530273 | 14.760000228881836 | 14.119999885559082 | 14.539999961853027 | 4580900 |
| 214 | 2025-02-18 | 14.050000190734863 | 14.279999732971191 | 13.930000305175781 | 14.25 | 5061200 |
| 215 | 2025-02-19 | 13.869999885559082 | 14.220000267028809 | 13.789999961853027 | 14.069999694824219 | 3930900 |
| 216 | 2025-02-20 | 13.569999694824219 | 13.960000038146973 | 13.4399995803833 | 13.930000305175781 | 5259200 |
| 217 | 2025-02-21 | 13.789999961853027 | 13.850000381469727 | 13.539999961853027 | 13.579999923706055 | 3753700 |
| 218 | 2025-02-24 | 13.460000038146973 | 13.960000038146973 | 13.390000343322754 | 13.84000015258789 | 3410800 |
| 219 | 2025-02-25 | 13.720000267028809 | 13.899999618530273 | 13.579999923706055 | 13.640000343322754 | 3908300 |
| 220 | 2025-02-26 | 13.930000305175781 | 13.960000038146973 | 13.579999923706055 | 13.869999885559082 | 7563600 |
| 221 | 2025-02-27 | 15.170000076293945 | 15.329999923706055 | 13.5 | 14.369999885559082 | 19801400 |
| 222 | 2025-02-28 | 13.630000114440918 | 15.140000343322754 | 13.609999656677246 | 15.0 | 12426200 |
| 223 | 2025-03-05 | 14.59000015258789 | 14.920000076293945 | 13.670000076293945 | 13.670000076293945 | 8848500 |
| 224 | 2025-03-06 | 14.1899995803833 | 14.9399995803833 | 14.119999885559082 | 14.529999732971191 | 7922900 |
| 225 | 2025-03-07 | 14.850000381469727 | 15.039999961853027 | 14.050000190734863 | 14.140000343322754 | 7942800 |
| 226 | 2025-03-10 | 15.039999961853027 | 15.069999694824219 | 14.630000114440918 | 14.789999961853027 | 6246100 |
| 227 | 2025-03-11 | 14.569999694824219 | 15.100000381469727 | 14.479999542236328 | 15.039999961853027 | 6316800 |
| 228 | 2025-03-12 | 15.029999732971191 | 15.029999732971191 | 14.510000228881836 | 14.510000228881836 | 5520900 |
| 229 | 2025-03-13 | 14.9399995803833 | 15.130000114440918 | 14.460000038146973 | 15.050000190734863 | 5812800 |
| 230 | 2025-03-14 | 15.260000228881836 | 15.399999618530273 | 14.819999694824219 | 14.9399995803833 | 4256200 |
| 231 | 2025-03-17 | 14.8100004196167 | 15.34000015258789 | 14.359999656677246 | 15.300000190734863 | 7393800 |
| 232 | 2025-03-18 | 15.800000190734863 | 15.9399995803833 | 14.890000343322754 | 15.020000457763672 | 10224600 |
| 233 | 2025-03-19 | 15.979999542236328 | 16.209999084472656 | 15.739999771118164 | 15.850000381469727 | 7575000 |
| 234 | 2025-03-20 | 17.049999237060547 | 17.209999084472656 | 15.989999771118164 | 15.989999771118164 | 10788000 |
| 235 | 2025-03-21 | 18.209999084472656 | 18.209999084472656 | 16.760000228881836 | 17.139999389648438 | 12370200 |
| 236 | 2025-03-24 | 17.850000381469727 | 18.299999237060547 | 17.329999923706055 | 18.280000686645508 | 14073800 |
| 237 | 2025-03-25 | 17.56999969482422 | 17.959999084472656 | 17.450000762939453 | 17.920000076293945 | 5374400 |
| 238 | 2025-03-26 | 17.309999465942383 | 17.799999237060547 | 16.84000015258789 | 17.649999618530273 | 8028900 |
| 239 | 2025-03-27 | 17.829999923706055 | 18.200000762939453 | 17.3700008392334 | 17.420000076293945 | 5949400 |
| 240 | 2025-03-28 | 18.059999465942383 | 18.059999465942383 | 17.600000381469727 | 17.84000015258789 | 4288800 |
| 241 | 2025-03-31 | 18.059999465942383 | 18.15999984741211 | 17.670000076293945 | 18.0 | 3526100 |
| 242 | 2025-04-01 | 18.700000762939453 | 18.959999084472656 | 17.8799991607666 | 17.959999084472656 | 6552100 |
| 243 | 2025-04-02 | 18.760000228881836 | 18.850000381469727 | 18.170000076293945 | 18.75 | 7093300 |
| 244 | 2025-04-03 | 18.600000381469727 | 18.940000534057617 | 18.350000381469727 | 18.65999984741211 | 4878800 |
| 245 | 2025-04-04 | 18.549999237060547 | 18.780000686645508 | 18.170000076293945 | 18.40999984741211 | 4557200 |
| 246 | 2025-04-07 | 18.549999237060547 | 18.780000686645508 | 18.040000915527344 | 18.260000228881836 | 4423500 |
| 247 | 2025-04-08 | 18.59000015258789 | 18.75 | 18.40999984741211 | 18.579999923706055 | 4291000 |
| 248 | 2025-04-09 | 19.610000610351562 | 19.700000762939453 | 18.1299991607666 | 18.5 | 8173900 |
| 249 | 2025-04-10 | 19.93000030517578 | 20.420000076293945 | 19.420000076293945 | 19.520000457763672 | 6447700 |
| 250 | 2025-04-11 | 20.15999984741211 | 20.34000015258789 | 19.799999237060547 | 20.09000015258789 | 5674600 |