ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.559999942779541 | 6.699999809265137 | 6.110000133514404 | 6.300000190734863 | 34842800 |
| 3 | 2024-04-17 | 6.639999866485596 | 6.75 | 6.440000057220459 | 6.699999809265137 | 25318700 |
| 4 | 2024-04-18 | 6.420000076293945 | 6.760000228881836 | 6.420000076293945 | 6.610000133514404 | 16455900 |
| 5 | 2024-04-19 | 6.570000171661377 | 6.639999866485596 | 6.380000114440918 | 6.409999847412109 | 14900900 |
| 6 | 2024-04-22 | 6.550000190734863 | 6.679999828338623 | 6.510000228881836 | 6.570000171661377 | 9550700 |
| 7 | 2024-04-23 | 6.440000057220459 | 6.510000228881836 | 6.320000171661377 | 6.510000228881836 | 13021600 |
| 8 | 2024-04-24 | 6.480000019073486 | 6.559999942779541 | 6.389999866485596 | 6.429999828338623 | 9462400 |
| 9 | 2024-04-25 | 6.320000171661377 | 6.46999979019165 | 6.300000190734863 | 6.46999979019165 | 11822900 |
| 10 | 2024-04-26 | 6.670000076293945 | 6.699999809265137 | 6.420000076293945 | 6.429999828338623 | 13192300 |
| 11 | 2024-04-29 | 6.880000114440918 | 6.940000057220459 | 6.650000095367432 | 6.690000057220459 | 12452300 |
| 12 | 2024-04-30 | 6.699999809265137 | 6.880000114440918 | 6.670000076293945 | 6.869999885559082 | 9918100 |
| 13 | 2024-05-02 | 7.050000190734863 | 7.099999904632568 | 6.809999942779541 | 6.849999904632568 | 14137200 |
| 14 | 2024-05-03 | 7.190000057220459 | 7.46999979019165 | 7.190000057220459 | 7.260000228881836 | 14259000 |
| 15 | 2024-05-06 | 7.130000114440918 | 7.230000019073486 | 7.0 | 7.090000152587891 | 8783900 |
| 16 | 2024-05-07 | 7.139999866485596 | 7.25 | 7.110000133514404 | 7.199999809265137 | 6804100 |
| 17 | 2024-05-08 | 7.440000057220459 | 7.440000057220459 | 7.0 | 7.079999923706055 | 13140600 |
| 18 | 2024-05-09 | 7.340000152587891 | 7.389999866485596 | 7.019999980926514 | 7.150000095367432 | 15500600 |
| 19 | 2024-05-10 | 7.019999980926514 | 7.440000057220459 | 7.019999980926514 | 7.369999885559082 | 10692000 |
| 20 | 2024-05-13 | 7.0 | 7.150000095367432 | 6.960000038146973 | 7.019999980926514 | 6978700 |
| 21 | 2024-05-14 | 7.050000190734863 | 7.170000076293945 | 6.989999771118164 | 6.989999771118164 | 8060900 |
| 22 | 2024-05-15 | 7.349999904632568 | 7.440000057220459 | 7.010000228881836 | 7.019999980926514 | 18108300 |
| 23 | 2024-05-16 | 7.369999885559082 | 7.46999979019165 | 7.28000020980835 | 7.429999828338623 | 8100700 |
| 24 | 2024-05-17 | 7.28000020980835 | 7.440000057220459 | 7.239999771118164 | 7.309999942779541 | 8924800 |
| 25 | 2024-05-20 | 7.539999961853027 | 7.639999866485596 | 7.25 | 7.25 | 11283600 |
| 26 | 2024-05-21 | 7.610000133514404 | 7.71999979019165 | 7.519999980926514 | 7.579999923706055 | 9882700 |
| 27 | 2024-05-22 | 7.309999942779541 | 7.53000020980835 | 7.25 | 7.519999980926514 | 13937500 |
| 28 | 2024-05-23 | 6.960000038146973 | 7.369999885559082 | 6.889999866485596 | 7.309999942779541 | 16661000 |
| 29 | 2024-05-24 | 6.860000133514404 | 7.039999961853027 | 6.860000133514404 | 6.980000019073486 | 7171700 |
| 30 | 2024-05-27 | 6.820000171661377 | 6.940000057220459 | 6.800000190734863 | 6.880000114440918 | 5664900 |
| 31 | 2024-05-28 | 6.96999979019165 | 7.059999942779541 | 6.849999904632568 | 6.96999979019165 | 9876500 |
| 32 | 2024-05-29 | 7.039999961853027 | 7.090000152587891 | 6.860000133514404 | 6.880000114440918 | 8621300 |
| 33 | 2024-05-31 | 6.920000076293945 | 7.090000152587891 | 6.789999961853027 | 7.019999980926514 | 8967200 |
| 34 | 2024-06-03 | 6.940000057220459 | 7.090000152587891 | 6.829999923706055 | 6.920000076293945 | 6860500 |
| 35 | 2024-06-04 | 6.900000095367432 | 6.96999979019165 | 6.800000190734863 | 6.909999847412109 | 7211900 |
| 36 | 2024-06-05 | 6.900000095367432 | 7.050000190734863 | 6.860000133514404 | 6.920000076293945 | 10857800 |
| 37 | 2024-06-06 | 7.309999942779541 | 7.369999885559082 | 6.900000095367432 | 6.900000095367432 | 13311900 |
| 38 | 2024-06-07 | 6.869999885559082 | 7.260000228881836 | 6.849999904632568 | 7.150000095367432 | 16432200 |
| 39 | 2024-06-10 | 6.800000190734863 | 7.019999980926514 | 6.78000020980835 | 6.849999904632568 | 7496300 |
| 40 | 2024-06-11 | 6.849999904632568 | 6.940000057220459 | 6.789999961853027 | 6.789999961853027 | 4966600 |
| 41 | 2024-06-12 | 6.920000076293945 | 7.159999847412109 | 6.71999979019165 | 7.059999942779541 | 14107700 |
| 42 | 2024-06-13 | 6.610000133514404 | 7.079999923706055 | 6.539999961853027 | 6.960000038146973 | 15880800 |
| 43 | 2024-06-14 | 6.849999904632568 | 6.96999979019165 | 6.559999942779541 | 6.599999904632568 | 9881200 |
| 44 | 2024-06-17 | 6.769999980926514 | 6.880000114440918 | 6.710000038146973 | 6.829999923706055 | 6586100 |
| 45 | 2024-06-18 | 6.769999980926514 | 6.889999866485596 | 6.71999979019165 | 6.78000020980835 | 4502700 |
| 46 | 2024-06-19 | 6.860000133514404 | 6.860000133514404 | 6.619999885559082 | 6.800000190734863 | 4297400 |
| 47 | 2024-06-20 | 6.570000171661377 | 7.019999980926514 | 6.559999942779541 | 6.929999828338623 | 8461500 |
| 48 | 2024-06-21 | 6.630000114440918 | 6.769999980926514 | 6.449999809265137 | 6.550000190734863 | 13317000 |
| 49 | 2024-06-24 | 6.989999771118164 | 7.039999961853027 | 6.690000057220459 | 6.710000038146973 | 10269100 |
| 50 | 2024-06-25 | 6.980000019073486 | 7.139999866485596 | 6.929999828338623 | 6.929999828338623 | 6932900 |
| 51 | 2024-06-26 | 6.739999771118164 | 6.929999828338623 | 6.659999847412109 | 6.929999828338623 | 12037700 |
| 52 | 2024-06-27 | 6.960000038146973 | 6.980000019073486 | 6.71999979019165 | 6.800000190734863 | 9731600 |
| 53 | 2024-06-28 | 6.679999828338623 | 6.96999979019165 | 6.590000152587891 | 6.909999847412109 | 12480200 |
| 54 | 2024-07-01 | 6.570000171661377 | 6.690000057220459 | 6.550000190734863 | 6.659999847412109 | 10317400 |
| 55 | 2024-07-02 | 6.5 | 6.659999847412109 | 6.449999809265137 | 6.570000171661377 | 8947400 |
| 56 | 2024-07-03 | 6.690000057220459 | 6.820000171661377 | 6.570000171661377 | 6.590000152587891 | 8314700 |
| 57 | 2024-07-04 | 6.889999866485596 | 7.039999961853027 | 6.820000171661377 | 6.860000133514404 | 10007500 |
| 58 | 2024-07-05 | 6.980000019073486 | 7.0 | 6.820000171661377 | 6.880000114440918 | 6190000 |
| 59 | 2024-07-08 | 6.809999942779541 | 6.96999979019165 | 6.78000020980835 | 6.960000038146973 | 7617200 |
| 60 | 2024-07-09 | 6.900000095367432 | 6.920000076293945 | 6.739999771118164 | 6.78000020980835 | 5116600 |
| 61 | 2024-07-10 | 7.059999942779541 | 7.179999828338623 | 6.880000114440918 | 7.039999961853027 | 10531800 |
| 62 | 2024-07-11 | 7.260000228881836 | 7.360000133514404 | 7.110000133514404 | 7.269999980926514 | 40699000 |
| 63 | 2024-07-12 | 6.960000038146973 | 7.28000020980835 | 6.949999809265137 | 7.28000020980835 | 12693200 |
| 64 | 2024-07-15 | 7.139999866485596 | 7.190000057220459 | 6.929999828338623 | 6.940000057220459 | 12525500 |
| 65 | 2024-07-16 | 7.079999923706055 | 7.21999979019165 | 7.039999961853027 | 7.170000076293945 | 8089200 |
| 66 | 2024-07-17 | 6.989999771118164 | 7.130000114440918 | 6.96999979019165 | 7.03000020980835 | 7283000 |
| 67 | 2024-07-18 | 6.760000228881836 | 6.949999809265137 | 6.710000038146973 | 6.940000057220459 | 11092000 |
| 68 | 2024-07-19 | 6.739999771118164 | 6.960000038146973 | 6.699999809265137 | 6.820000171661377 | 7676400 |
| 69 | 2024-07-22 | 6.809999942779541 | 6.869999885559082 | 6.769999980926514 | 6.800000190734863 | 5628100 |
| 70 | 2024-07-23 | 6.659999847412109 | 6.789999961853027 | 6.650000095367432 | 6.78000020980835 | 6312800 |
| 71 | 2024-07-24 | 6.599999904632568 | 6.670000076293945 | 6.5 | 6.650000095367432 | 9545500 |
| 72 | 2024-07-25 | 6.619999885559082 | 6.820000171661377 | 6.579999923706055 | 6.579999923706055 | 8815200 |
| 73 | 2024-07-26 | 6.730000019073486 | 6.809999942779541 | 6.550000190734863 | 6.639999866485596 | 6910500 |
| 74 | 2024-07-29 | 6.550000190734863 | 6.78000020980835 | 6.53000020980835 | 6.730000019073486 | 11477400 |
| 75 | 2024-07-30 | 6.510000228881836 | 6.559999942779541 | 6.420000076293945 | 6.519999980926514 | 9416600 |
| 76 | 2024-07-31 | 6.730000019073486 | 6.849999904632568 | 6.489999771118164 | 6.559999942779541 | 18191200 |
| 77 | 2024-08-01 | 6.579999923706055 | 6.809999942779541 | 6.550000190734863 | 6.800000190734863 | 10000000 |
| 78 | 2024-08-02 | 6.71999979019165 | 6.800000190734863 | 6.599999904632568 | 6.650000095367432 | 8552500 |
| 79 | 2024-08-05 | 6.619999885559082 | 6.679999828338623 | 6.329999923706055 | 6.449999809265137 | 11605400 |
| 80 | 2024-08-06 | 6.369999885559082 | 6.630000114440918 | 6.360000133514404 | 6.630000114440918 | 17955800 |
| 81 | 2024-08-07 | 6.75 | 6.829999923706055 | 6.409999847412109 | 6.440000057220459 | 17435300 |
| 82 | 2024-08-08 | 6.869999885559082 | 7.039999961853027 | 6.730000019073486 | 6.739999771118164 | 11302800 |
| 83 | 2024-08-09 | 7.179999828338623 | 7.230000019073486 | 6.840000152587891 | 6.96999979019165 | 18507200 |
| 84 | 2024-08-12 | 7.179999828338623 | 7.320000171661377 | 7.150000095367432 | 7.25 | 9115300 |
| 85 | 2024-08-13 | 7.050000190734863 | 7.170000076293945 | 6.860000133514404 | 7.050000190734863 | 20804700 |
| 86 | 2024-08-14 | 7.28000020980835 | 7.389999866485596 | 7.010000228881836 | 7.039999961853027 | 16982600 |
| 87 | 2024-08-15 | 7.550000190734863 | 7.639999866485596 | 7.199999809265137 | 7.28000020980835 | 14834100 |
| 88 | 2024-08-16 | 7.289999961853027 | 7.739999771118164 | 7.260000228881836 | 7.510000228881836 | 12803000 |
| 89 | 2024-08-19 | 7.460000038146973 | 7.559999942779541 | 7.300000190734863 | 7.340000152587891 | 10389300 |
| 90 | 2024-08-20 | 7.519999980926514 | 7.579999923706055 | 7.380000114440918 | 7.489999771118164 | 13953600 |
| 91 | 2024-08-21 | 7.570000171661377 | 7.730000019073486 | 7.53000020980835 | 7.53000020980835 | 7875500 |
| 92 | 2024-08-22 | 7.170000076293945 | 7.539999961853027 | 7.150000095367432 | 7.53000020980835 | 14758200 |
| 93 | 2024-08-23 | 7.550000190734863 | 7.599999904632568 | 7.159999847412109 | 7.199999809265137 | 14567000 |
| 94 | 2024-08-26 | 7.5 | 7.590000152587891 | 7.409999847412109 | 7.559999942779541 | 6720000 |
| 95 | 2024-08-27 | 7.75 | 7.829999923706055 | 7.449999809265137 | 7.510000228881836 | 14598500 |
| 96 | 2024-08-28 | 7.75 | 7.849999904632568 | 7.670000076293945 | 7.739999771118164 | 10931900 |
| 97 | 2024-08-29 | 7.409999847412109 | 7.75 | 7.389999866485596 | 7.730000019073486 | 12849500 |
| 98 | 2024-08-30 | 7.46999979019165 | 7.53000020980835 | 7.230000019073486 | 7.309999942779541 | 8307100 |
| 99 | 2024-09-02 | 7.300000190734863 | 7.429999828338623 | 7.269999980926514 | 7.420000076293945 | 7057200 |
| 100 | 2024-09-03 | 7.230000019073486 | 7.480000019073486 | 7.21999979019165 | 7.360000133514404 | 8574500 |
| 101 | 2024-09-04 | 7.349999904632568 | 7.519999980926514 | 7.25 | 7.300000190734863 | 9430200 |
| 102 | 2024-09-05 | 7.789999961853027 | 7.849999904632568 | 7.349999904632568 | 7.360000133514404 | 26506800 |
| 103 | 2024-09-06 | 7.53000020980835 | 7.900000095367432 | 7.510000228881836 | 7.71999979019165 | 10553700 |
| 104 | 2024-09-09 | 7.730000019073486 | 7.900000095367432 | 7.539999961853027 | 7.590000152587891 | 14818800 |
| 105 | 2024-09-10 | 7.730000019073486 | 7.789999961853027 | 7.590000152587891 | 7.78000020980835 | 13776000 |
| 106 | 2024-09-11 | 7.829999923706055 | 7.889999866485596 | 7.690000057220459 | 7.800000190734863 | 12744400 |
| 107 | 2024-09-12 | 7.820000171661377 | 7.980000019073486 | 7.760000228881836 | 7.78000020980835 | 11400200 |
| 108 | 2024-09-13 | 8.029999732971191 | 8.15999984741211 | 7.820000171661377 | 7.900000095367432 | 12759100 |
| 109 | 2024-09-16 | 8.130000114440918 | 8.180000305175781 | 8.010000228881836 | 8.069999694824219 | 9456900 |
| 110 | 2024-09-17 | 8.109999656677246 | 8.130000114440918 | 7.949999809265137 | 8.100000381469727 | 7078700 |
| 111 | 2024-09-18 | 7.949999809265137 | 8.199999809265137 | 7.889999866485596 | 8.0 | 10797400 |
| 112 | 2024-09-19 | 7.679999828338623 | 8.09000015258789 | 7.679999828338623 | 8.029999732971191 | 11749600 |
| 113 | 2024-09-20 | 7.400000095367432 | 7.699999809265137 | 7.329999923706055 | 7.679999828338623 | 21955600 |
| 114 | 2024-09-23 | 7.300000190734863 | 7.400000095367432 | 7.199999809265137 | 7.360000133514404 | 8849200 |
| 115 | 2024-09-24 | 7.369999885559082 | 7.489999771118164 | 7.269999980926514 | 7.440000057220459 | 12043100 |
| 116 | 2024-09-25 | 7.260000228881836 | 7.449999809265137 | 7.260000228881836 | 7.369999885559082 | 9843500 |
| 117 | 2024-09-26 | 7.260000228881836 | 7.440000057220459 | 7.21999979019165 | 7.349999904632568 | 8159400 |
| 118 | 2024-09-27 | 7.340000152587891 | 7.519999980926514 | 7.269999980926514 | 7.28000020980835 | 8540900 |
| 119 | 2024-09-30 | 7.239999771118164 | 7.519999980926514 | 7.119999885559082 | 7.510000228881836 | 13214200 |
| 120 | 2024-10-01 | 7.570000171661377 | 7.690000057220459 | 7.309999942779541 | 7.320000171661377 | 15658800 |
| 121 | 2024-10-02 | 7.889999866485596 | 8.0600004196167 | 7.699999809265137 | 7.699999809265137 | 15271600 |
| 122 | 2024-10-03 | 7.699999809265137 | 7.880000114440918 | 7.630000114440918 | 7.760000228881836 | 11378800 |
| 123 | 2024-10-04 | 7.679999828338623 | 7.820000171661377 | 7.519999980926514 | 7.659999847412109 | 9617200 |
| 124 | 2024-10-07 | 7.730000019073486 | 7.900000095367432 | 7.599999904632568 | 7.789999961853027 | 11442400 |
| 125 | 2024-10-08 | 7.889999866485596 | 7.929999828338623 | 7.769999980926514 | 7.809999942779541 | 12412400 |
| 126 | 2024-10-09 | 7.800000190734863 | 8.220000267028809 | 7.739999771118164 | 8.149999618530273 | 18214000 |
| 127 | 2024-10-10 | 7.78000020980835 | 7.909999847412109 | 7.650000095367432 | 7.880000114440918 | 11541800 |
| 128 | 2024-10-11 | 7.360000133514404 | 7.769999980926514 | 7.360000133514404 | 7.769999980926514 | 14942700 |
| 129 | 2024-10-14 | 7.460000038146973 | 7.559999942779541 | 7.239999771118164 | 7.300000190734863 | 12346200 |
| 130 | 2024-10-15 | 7.480000019073486 | 7.679999828338623 | 7.400000095367432 | 7.579999923706055 | 8061300 |
| 131 | 2024-10-16 | 7.5 | 7.650000095367432 | 7.409999847412109 | 7.46999979019165 | 10364400 |
| 132 | 2024-10-17 | 7.360000133514404 | 7.46999979019165 | 7.289999961853027 | 7.420000076293945 | 10973300 |
| 133 | 2024-10-18 | 7.21999979019165 | 7.489999771118164 | 7.159999847412109 | 7.409999847412109 | 15368500 |
| 134 | 2024-10-21 | 7.159999847412109 | 7.360000133514404 | 7.159999847412109 | 7.300000190734863 | 8668900 |
| 135 | 2024-10-22 | 6.880000114440918 | 7.130000114440918 | 6.840000152587891 | 7.099999904632568 | 11959400 |
| 136 | 2024-10-23 | 6.949999809265137 | 7.010000228881836 | 6.760000228881836 | 6.800000190734863 | 8866800 |
| 137 | 2024-10-24 | 7.070000171661377 | 7.090000152587891 | 6.840000152587891 | 6.960000038146973 | 9650500 |
| 138 | 2024-10-25 | 6.980000019073486 | 7.179999828338623 | 6.940000057220459 | 7.090000152587891 | 7203900 |
| 139 | 2024-10-28 | 7.079999923706055 | 7.139999866485596 | 7.039999961853027 | 7.050000190734863 | 6935600 |
| 140 | 2024-10-29 | 6.960000038146973 | 7.150000095367432 | 6.940000057220459 | 7.070000171661377 | 6851300 |
| 141 | 2024-10-30 | 7.170000076293945 | 7.260000228881836 | 6.920000076293945 | 6.940000057220459 | 11658100 |
| 142 | 2024-10-31 | 6.920000076293945 | 7.230000019073486 | 6.900000095367432 | 7.170000076293945 | 11347200 |
| 143 | 2024-11-01 | 6.75 | 7.019999980926514 | 6.730000019073486 | 7.019999980926514 | 11092500 |
| 144 | 2024-11-04 | 7.210000038146973 | 7.28000020980835 | 6.840000152587891 | 6.860000133514404 | 17219600 |
| 145 | 2024-11-05 | 7.25 | 7.369999885559082 | 7.090000152587891 | 7.199999809265137 | 11985300 |
| 146 | 2024-11-06 | 7.190000057220459 | 7.239999771118164 | 6.869999885559082 | 7.119999885559082 | 20443900 |
| 147 | 2024-11-07 | 7.070000171661377 | 7.389999866485596 | 7.010000228881836 | 7.170000076293945 | 18128600 |
| 148 | 2024-11-08 | 6.929999828338623 | 7.019999980926514 | 6.670000076293945 | 7.0 | 17601600 |
| 149 | 2024-11-11 | 7.099999904632568 | 7.21999979019165 | 6.860000133514404 | 6.940000057220459 | 10012100 |
| 150 | 2024-11-12 | 6.96999979019165 | 7.139999866485596 | 6.940000057220459 | 7.039999961853027 | 8806900 |
| 151 | 2024-11-13 | 6.929999828338623 | 7.059999942779541 | 6.769999980926514 | 7.010000228881836 | 14306400 |
| 152 | 2024-11-14 | 6.440000057220459 | 6.820000171661377 | 6.269999980926514 | 6.800000190734863 | 41237300 |
| 153 | 2024-11-18 | 6.139999866485596 | 6.46999979019165 | 6.110000133514404 | 6.440000057220459 | 18413900 |
| 154 | 2024-11-19 | 6.25 | 6.360000133514404 | 6.059999942779541 | 6.170000076293945 | 11670700 |
| 155 | 2024-11-21 | 6.230000019073486 | 6.260000228881836 | 6.019999980926514 | 6.239999771118164 | 15003800 |
| 156 | 2024-11-22 | 6.380000114440918 | 6.409999847412109 | 6.21999979019165 | 6.309999942779541 | 13112300 |
| 157 | 2024-11-25 | 6.539999961853027 | 6.610000133514404 | 6.340000152587891 | 6.409999847412109 | 14463400 |
| 158 | 2024-11-26 | 6.619999885559082 | 6.75 | 6.460000038146973 | 6.599999904632568 | 19911200 |
| 159 | 2024-11-27 | 6.170000076293945 | 6.739999771118164 | 6.150000095367432 | 6.650000095367432 | 20916000 |
| 160 | 2024-11-28 | 5.300000190734863 | 6.150000095367432 | 5.300000190734863 | 6.110000133514404 | 43673600 |
| 161 | 2024-11-29 | 5.28000020980835 | 5.380000114440918 | 4.960000038146973 | 5.25 | 32362800 |
| 162 | 2024-12-02 | 5.190000057220459 | 5.289999961853027 | 5.099999904632568 | 5.260000228881836 | 15746600 |
| 163 | 2024-12-03 | 5.25 | 5.320000171661377 | 5.139999866485596 | 5.190000057220459 | 15970800 |
| 164 | 2024-12-04 | 5.03000020980835 | 5.260000228881836 | 5.03000020980835 | 5.230000019073486 | 15906300 |
| 165 | 2024-12-05 | 5.03000020980835 | 5.329999923706055 | 5.03000020980835 | 5.150000095367432 | 18246200 |
| 166 | 2024-12-06 | 5.019999980926514 | 5.710000038146973 | 4.989999771118164 | 5.550000190734863 | 47066900 |
| 167 | 2024-12-09 | 4.900000095367432 | 5.150000095367432 | 4.900000095367432 | 5.070000171661377 | 15565900 |
| 168 | 2024-12-10 | 5.139999866485596 | 5.170000076293945 | 4.920000076293945 | 5.0 | 15682800 |
| 169 | 2024-12-11 | 5.340000152587891 | 5.550000190734863 | 5.079999923706055 | 5.260000228881836 | 19965800 |
| 170 | 2024-12-12 | 5.21999979019165 | 5.230000019073486 | 5.0 | 5.230000019073486 | 18018400 |
| 171 | 2024-12-13 | 5.03000020980835 | 5.239999771118164 | 5.03000020980835 | 5.190000057220459 | 11360000 |
| 172 | 2024-12-16 | 5.179999828338623 | 5.210000038146973 | 4.989999771118164 | 5.010000228881836 | 13410300 |
| 173 | 2024-12-17 | 5.179999828338623 | 5.389999866485596 | 5.130000114440918 | 5.230000019073486 | 17765800 |
| 174 | 2024-12-18 | 5.260000228881836 | 5.260000228881836 | 4.96999979019165 | 5.139999866485596 | 16260100 |
| 175 | 2024-12-19 | 5.510000228881836 | 5.550000190734863 | 5.039999961853027 | 5.190000057220459 | 18646300 |
| 176 | 2024-12-20 | 5.539999961853027 | 5.659999847412109 | 5.429999828338623 | 5.449999809265137 | 18113000 |
| 177 | 2024-12-23 | 5.260000228881836 | 5.559999942779541 | 5.21999979019165 | 5.400000095367432 | 10136900 |
| 178 | 2024-12-26 | 5.340000152587891 | 5.409999847412109 | 5.139999866485596 | 5.21999979019165 | 8235300 |
| 179 | 2024-12-27 | 5.349999904632568 | 5.409999847412109 | 5.25 | 5.380000114440918 | 9029500 |
| 180 | 2024-12-30 | 5.309999942779541 | 5.420000076293945 | 5.260000228881836 | 5.400000095367432 | 6315600 |
| 181 | 2025-01-02 | 5.21999979019165 | 5.320000171661377 | 5.110000133514404 | 5.309999942779541 | 8202000 |
| 182 | 2025-01-03 | 5.119999885559082 | 5.289999961853027 | 5.119999885559082 | 5.199999809265137 | 8122400 |
| 183 | 2025-01-06 | 5.340000152587891 | 5.389999866485596 | 5.199999809265137 | 5.230000019073486 | 9285800 |
| 184 | 2025-01-07 | 5.599999904632568 | 5.650000095367432 | 5.349999904632568 | 5.380000114440918 | 11003300 |
| 185 | 2025-01-08 | 5.300000190734863 | 5.559999942779541 | 5.239999771118164 | 5.510000228881836 | 8607600 |
| 186 | 2025-01-09 | 5.199999809265137 | 5.289999961853027 | 5.150000095367432 | 5.260000228881836 | 6189900 |
| 187 | 2025-01-10 | 5.090000152587891 | 5.210000038146973 | 4.989999771118164 | 5.199999809265137 | 9194600 |
| 188 | 2025-01-13 | 5.190000057220459 | 5.190000057220459 | 5.019999980926514 | 5.059999942779541 | 6694300 |
| 189 | 2025-01-14 | 5.199999809265137 | 5.579999923706055 | 5.190000057220459 | 5.559999942779541 | 19613400 |
| 190 | 2025-01-15 | 5.519999980926514 | 5.559999942779541 | 5.230000019073486 | 5.309999942779541 | 13695400 |
| 191 | 2025-01-16 | 5.349999904632568 | 5.5 | 5.329999923706055 | 5.449999809265137 | 7481600 |
| 192 | 2025-01-17 | 5.269999980926514 | 5.380000114440918 | 5.21999979019165 | 5.380000114440918 | 10545100 |
| 193 | 2025-01-20 | 5.360000133514404 | 5.440000057220459 | 5.199999809265137 | 5.239999771118164 | 7314900 |
| 194 | 2025-01-21 | 5.340000152587891 | 5.449999809265137 | 5.329999923706055 | 5.349999904632568 | 6933000 |
| 195 | 2025-01-22 | 5.440000057220459 | 5.510000228881836 | 5.260000228881836 | 5.369999885559082 | 12092000 |
| 196 | 2025-01-23 | 5.130000114440918 | 5.480000019073486 | 5.090000152587891 | 5.480000019073486 | 18995700 |
| 197 | 2025-01-24 | 5.179999828338623 | 5.28000020980835 | 5.079999923706055 | 5.139999866485596 | 9994100 |
| 198 | 2025-01-27 | 5.46999979019165 | 5.480000019073486 | 5.110000133514404 | 5.150000095367432 | 14098200 |
| 199 | 2025-01-28 | 5.420000076293945 | 5.489999771118164 | 5.340000152587891 | 5.440000057220459 | 5597400 |
| 200 | 2025-01-29 | 5.449999809265137 | 5.46999979019165 | 5.349999904632568 | 5.440000057220459 | 6807400 |
| 201 | 2025-01-30 | 5.71999979019165 | 5.789999961853027 | 5.449999809265137 | 5.480000019073486 | 13565800 |
| 202 | 2025-01-31 | 5.639999866485596 | 5.820000171661377 | 5.570000171661377 | 5.739999771118164 | 8711400 |
| 203 | 2025-02-03 | 5.590000152587891 | 5.679999828338623 | 5.429999828338623 | 5.599999904632568 | 7643500 |
| 204 | 2025-02-04 | 5.519999980926514 | 5.570000171661377 | 5.349999904632568 | 5.519999980926514 | 8484400 |
| 205 | 2025-02-05 | 5.489999771118164 | 5.510000228881836 | 5.25 | 5.5 | 11068100 |
| 206 | 2025-02-06 | 5.619999885559082 | 5.639999866485596 | 5.420000076293945 | 5.449999809265137 | 8151500 |
| 207 | 2025-02-07 | 5.449999809265137 | 5.690000057220459 | 5.349999904632568 | 5.599999904632568 | 7816900 |
| 208 | 2025-02-10 | 5.610000133514404 | 5.710000038146973 | 5.480000019073486 | 5.489999771118164 | 7529900 |
| 209 | 2025-02-11 | 5.699999809265137 | 5.829999923706055 | 5.590000152587891 | 5.590000152587891 | 5896700 |
| 210 | 2025-02-12 | 5.519999980926514 | 5.670000076293945 | 5.389999866485596 | 5.670000076293945 | 10660000 |
| 211 | 2025-02-13 | 5.519999980926514 | 5.53000020980835 | 5.420000076293945 | 5.480000019073486 | 6195100 |
| 212 | 2025-02-14 | 5.800000190734863 | 5.820000171661377 | 5.550000190734863 | 5.550000190734863 | 10426700 |
| 213 | 2025-02-17 | 5.960000038146973 | 6.079999923706055 | 5.800000190734863 | 5.829999923706055 | 10352800 |
| 214 | 2025-02-18 | 5.900000095367432 | 5.980000019073486 | 5.769999980926514 | 5.980000019073486 | 8347300 |
| 215 | 2025-02-19 | 5.639999866485596 | 5.860000133514404 | 5.639999866485596 | 5.78000020980835 | 7848500 |
| 216 | 2025-02-20 | 5.690000057220459 | 5.739999771118164 | 5.599999904632568 | 5.710000038146973 | 6928600 |
| 217 | 2025-02-21 | 5.739999771118164 | 5.789999961853027 | 5.599999904632568 | 5.699999809265137 | 7983500 |
| 218 | 2025-02-24 | 5.349999904632568 | 5.769999980926514 | 5.349999904632568 | 5.760000228881836 | 14085200 |
| 219 | 2025-02-25 | 5.099999904632568 | 5.420000076293945 | 5.010000228881836 | 5.079999923706055 | 23008300 |
| 220 | 2025-02-26 | 4.699999809265137 | 5.269999980926514 | 4.699999809265137 | 5.260000228881836 | 23539800 |
| 221 | 2025-02-27 | 4.710000038146973 | 4.900000095367432 | 4.659999847412109 | 4.699999809265137 | 21591300 |
| 222 | 2025-02-28 | 4.510000228881836 | 4.869999885559082 | 4.510000228881836 | 4.71999979019165 | 22746900 |
| 223 | 2025-03-05 | 4.480000019073486 | 4.610000133514404 | 4.429999828338623 | 4.519999980926514 | 7619300 |
| 224 | 2025-03-06 | 4.53000020980835 | 4.639999866485596 | 4.46999979019165 | 4.489999771118164 | 10201600 |
| 225 | 2025-03-07 | 4.769999980926514 | 4.900000095367432 | 4.449999809265137 | 4.510000228881836 | 15874700 |
| 226 | 2025-03-10 | 4.710000038146973 | 4.840000152587891 | 4.690000057220459 | 4.710000038146973 | 9485800 |
| 227 | 2025-03-11 | 4.619999885559082 | 4.760000228881836 | 4.539999961853027 | 4.730000019073486 | 9057200 |
| 228 | 2025-03-12 | 4.659999847412109 | 4.699999809265137 | 4.590000152587891 | 4.610000133514404 | 9996100 |
| 229 | 2025-03-13 | 4.659999847412109 | 4.699999809265137 | 4.550000190734863 | 4.659999847412109 | 6892900 |
| 230 | 2025-03-14 | 5.019999980926514 | 5.059999942779541 | 4.71999979019165 | 4.71999979019165 | 10478400 |
| 231 | 2025-03-17 | 5.059999942779541 | 5.199999809265137 | 4.989999771118164 | 5.019999980926514 | 8435100 |
| 232 | 2025-03-18 | 5.150000095367432 | 5.300000190734863 | 5.059999942779541 | 5.059999942779541 | 8312900 |
| 233 | 2025-03-19 | 5.130000114440918 | 5.25 | 5.119999885559082 | 5.170000076293945 | 12305300 |
| 234 | 2025-03-20 | 5.25 | 5.340000152587891 | 5.03000020980835 | 5.099999904632568 | 13930800 |
| 235 | 2025-03-21 | 5.039999961853027 | 5.260000228881836 | 5.010000228881836 | 5.260000228881836 | 13842200 |
| 236 | 2025-03-24 | 5.0 | 5.099999904632568 | 4.960000038146973 | 5.070000171661377 | 8539300 |
| 237 | 2025-03-25 | 5.039999961853027 | 5.170000076293945 | 5.019999980926514 | 5.03000020980835 | 6965600 |
| 238 | 2025-03-26 | 5.25 | 5.349999904632568 | 5.079999923706055 | 5.099999904632568 | 12556300 |
| 239 | 2025-03-27 | 5.28000020980835 | 5.380000114440918 | 5.239999771118164 | 5.28000020980835 | 12563300 |
| 240 | 2025-03-28 | 5.199999809265137 | 5.309999942779541 | 5.090000152587891 | 5.239999771118164 | 10047700 |
| 241 | 2025-03-31 | 5.110000133514404 | 5.150000095367432 | 4.989999771118164 | 5.110000133514404 | 9601200 |
| 242 | 2025-04-01 | 5.110000133514404 | 5.25 | 5.059999942779541 | 5.110000133514404 | 7019100 |
| 243 | 2025-04-02 | 5.179999828338623 | 5.21999979019165 | 5.059999942779541 | 5.150000095367432 | 6772800 |
| 244 | 2025-04-03 | 5.28000020980835 | 5.440000057220459 | 5.099999904632568 | 5.119999885559082 | 10806200 |
| 245 | 2025-04-04 | 4.989999771118164 | 5.170000076293945 | 4.880000114440918 | 5.170000076293945 | 11048300 |
| 246 | 2025-04-07 | 4.800000190734863 | 5.099999904632568 | 4.699999809265137 | 4.880000114440918 | 18530300 |
| 247 | 2025-04-08 | 4.659999847412109 | 4.960000038146973 | 4.590000152587891 | 4.900000095367432 | 13233200 |
| 248 | 2025-04-09 | 4.809999942779541 | 4.880000114440918 | 4.559999942779541 | 4.610000133514404 | 27144900 |
| 249 | 2025-04-10 | 4.78000020980835 | 4.829999923706055 | 4.690000057220459 | 4.809999942779541 | 7974600 |
| 250 | 2025-04-11 | 4.929999828338623 | 4.929999828338623 | 4.690000057220459 | 4.829999923706055 | 9275100 |