ImGabreuw
251 lines
15 KiB
CSV
251 lines
15 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,24.75,25.5,24.25,25.5,38936
|
|
2024-04-17,24.5,25.25,24.25,24.25,13992
|
|
2024-04-18,24.5,25.0,24.25,24.75,13796
|
|
2024-04-19,25.75,26.25,24.25,24.25,15368
|
|
2024-04-22,26.0,26.25,25.0,25.5,7224
|
|
2024-04-23,25.5,26.25,25.25,26.0,12316
|
|
2024-04-24,25.75,26.25,25.25,25.75,9532
|
|
2024-04-25,25.5,25.75,25.25,25.75,4156
|
|
2024-04-26,25.25,26.5,25.25,25.5,25064
|
|
2024-04-29,25.5,25.75,25.0,25.25,13676
|
|
2024-04-30,25.75,26.25,24.75,25.5,94660
|
|
2024-05-02,26.5,28.25,25.5,25.75,104620
|
|
2024-05-03,26.5,27.5,25.75,27.0,44656
|
|
2024-05-06,27.25,28.0,26.75,27.0,40840
|
|
2024-05-07,26.0,27.25,25.25,26.25,46956
|
|
2024-05-08,26.5,26.5,25.75,26.0,12616
|
|
2024-05-09,26.0,26.5,25.25,26.5,24268
|
|
2024-05-10,25.0,26.25,25.0,26.25,23428
|
|
2024-05-13,24.75,25.25,24.5,25.25,35984
|
|
2024-05-14,25.25,25.5,24.5,24.75,38312
|
|
2024-05-15,24.75,25.25,24.5,25.0,16892
|
|
2024-05-16,24.5,25.0,24.25,24.75,24752
|
|
2024-05-17,24.5,24.75,24.0,24.25,42400
|
|
2024-05-20,24.75,24.75,24.25,24.75,13132
|
|
2024-05-21,24.5,25.0,24.25,25.0,22720
|
|
2024-05-22,24.0,24.75,23.75,24.75,27812
|
|
2024-05-23,23.5,24.0,23.25,24.0,25356
|
|
2024-05-24,23.75,24.0,23.5,23.5,11972
|
|
2024-05-27,24.0,24.25,23.5,23.75,31048
|
|
2024-05-28,23.5,24.25,23.25,24.0,19928
|
|
2024-05-29,23.75,24.0,23.25,23.5,10948
|
|
2024-05-31,24.25,24.25,23.25,23.75,17836
|
|
2024-06-03,23.5,24.25,23.25,23.75,27864
|
|
2024-06-04,23.0,24.25,23.0,23.75,27360
|
|
2024-06-05,22.25,22.75,22.0,22.5,25548
|
|
2024-06-06,22.25,23.0,22.25,22.75,23236
|
|
2024-06-07,21.0,22.75,21.0,22.25,43888
|
|
2024-06-10,21.0,22.0,21.0,21.25,29476
|
|
2024-06-11,21.0,22.5,20.75,21.0,39732
|
|
2024-06-12,20.5,22.5,20.5,21.5,34156
|
|
2024-06-13,20.25,21.5,20.25,20.5,18780
|
|
2024-06-14,20.0,20.75,19.25,20.5,38760
|
|
2024-06-17,20.5,20.75,19.75,20.0,10332
|
|
2024-06-18,19.75,21.25,19.5,20.5,26048
|
|
2024-06-19,20.25,20.25,19.25,19.5,15244
|
|
2024-06-20,19.75,20.75,19.5,20.25,9692
|
|
2024-06-21,19.75,20.5,19.5,19.75,14196
|
|
2024-06-24,20.0,20.25,19.5,20.0,11836
|
|
2024-06-25,20.0,20.0,19.5,20.0,9436
|
|
2024-06-26,20.0,20.25,19.75,20.0,9512
|
|
2024-06-27,20.75,21.0,19.75,19.75,12168
|
|
2024-06-28,20.25,21.25,20.25,20.75,8788
|
|
2024-07-01,22.25,23.75,20.25,20.5,76940
|
|
2024-07-02,23.0,23.75,22.0,22.5,43448
|
|
2024-07-03,23.5,23.75,22.75,23.5,19560
|
|
2024-07-04,23.5,24.5,23.0,23.75,17376
|
|
2024-07-05,23.0,24.25,23.0,23.75,8160
|
|
2024-07-08,23.5,24.25,23.0,23.0,12128
|
|
2024-07-09,23.0,24.75,23.0,23.75,25088
|
|
2024-07-10,23.75,24.25,23.0,23.25,17952
|
|
2024-07-11,24.0,24.5,23.25,24.25,29772
|
|
2024-07-12,24.75,25.75,24.25,24.5,53792
|
|
2024-07-15,25.5,26.25,24.75,25.0,38612
|
|
2024-07-16,27.25,28.0,24.75,25.5,105000
|
|
2024-07-17,28.25,29.5,27.25,27.25,70632
|
|
2024-07-18,28.0,29.5,27.0,28.25,99808
|
|
2024-07-19,27.5,28.0,25.5,28.0,59176
|
|
2024-07-22,27.0,28.25,26.75,27.75,24160
|
|
2024-07-23,27.25,28.75,26.5,27.25,45368
|
|
2024-07-24,27.5,28.5,26.75,28.0,33584
|
|
2024-07-25,27.25,28.5,26.75,27.5,57000
|
|
2024-07-26,27.75,28.0,27.0,27.0,13248
|
|
2024-07-29,28.0,28.25,27.25,27.75,15676
|
|
2024-07-30,28.75,29.0,27.5,28.0,37012
|
|
2024-07-31,29.5,30.0,28.5,28.5,34648
|
|
2024-08-01,29.5,30.0,29.25,29.5,36528
|
|
2024-08-02,28.75,30.0,28.5,29.5,20316
|
|
2024-08-05,29.0,30.25,26.5,28.0,49516
|
|
2024-08-06,28.5,29.25,28.0,28.5,32668
|
|
2024-08-07,29.5,29.5,28.25,28.25,29036
|
|
2024-08-08,30.25,30.5,29.25,29.25,29240
|
|
2024-08-09,29.5,30.5,29.0,30.5,20984
|
|
2024-08-12,30.0,30.25,29.5,29.5,11156
|
|
2024-08-13,30.25,30.5,29.75,30.25,14312
|
|
2024-08-14,30.25,30.25,29.5,29.75,17440
|
|
2024-08-15,29.75,30.5,29.75,30.0,24064
|
|
2024-08-16,29.75,30.25,29.5,29.75,25420
|
|
2024-08-19,29.0,30.0,29.0,30.0,34420
|
|
2024-08-20,30.0,30.0,28.75,28.75,39336
|
|
2024-08-21,32.25,32.5,29.5,29.75,65740
|
|
2024-08-22,33.0,33.25,31.0,32.0,61436
|
|
2024-08-23,33.75,34.0,32.5,33.25,57056
|
|
2024-08-26,33.75,35.0,32.75,33.5,42276
|
|
2024-08-27,33.5,34.0,33.5,33.75,8340
|
|
2024-08-28,33.75,34.0,33.0,34.0,16192
|
|
2024-08-29,33.5,34.5,32.5,33.25,19384
|
|
2024-08-30,32.75,33.75,32.75,33.75,10444
|
|
2024-09-02,33.5,33.75,32.25,32.5,19756
|
|
2024-09-03,32.25,34.0,32.25,34.0,22800
|
|
2024-09-04,32.5,32.75,31.75,32.25,14264
|
|
2024-09-05,31.5,33.0,31.5,33.0,11620
|
|
2024-09-06,28.75,31.5,27.75,31.0,50664
|
|
2024-09-09,26.5,29.25,25.5,28.5,64744
|
|
2024-09-10,28.0,28.0,26.5,26.75,15956
|
|
2024-09-11,29.25,29.5,27.75,28.0,20924
|
|
2024-09-12,29.25,29.75,28.5,29.75,17364
|
|
2024-09-13,29.0,30.25,28.75,29.25,20692
|
|
2024-09-16,29.0,30.5,28.25,28.75,18192
|
|
2024-09-17,28.0,29.75,28.0,29.75,17540
|
|
2024-09-18,29.0,29.5,27.75,28.25,17516
|
|
2024-09-19,28.5,29.25,28.5,29.0,11172
|
|
2024-09-20,27.25,28.75,27.25,28.5,27028
|
|
2024-09-23,28.5,29.0,26.75,27.25,18684
|
|
2024-09-24,28.75,29.0,28.0,28.75,8568
|
|
2024-09-25,28.25,29.0,28.0,28.5,20664
|
|
2024-09-26,28.25,28.75,27.75,28.75,10736
|
|
2024-09-27,28.5,28.5,27.75,28.25,19052
|
|
2024-09-30,28.5,28.75,27.75,28.25,26112
|
|
2024-10-01,26.25,29.5,26.25,28.5,49048
|
|
2024-10-02,28.75,29.5,27.0,27.0,38532
|
|
2024-10-03,28.75,29.5,28.25,28.5,14684
|
|
2024-10-04,29.0,29.5,28.25,28.5,18608
|
|
2024-10-07,28.75,29.75,28.75,29.0,29112
|
|
2024-10-08,31.0,31.040000915527344,29.5,29.56999969482422,121800
|
|
2024-10-09,31.299999237060547,33.95000076293945,29.6299991607666,30.920000076293945,124600
|
|
2024-10-10,30.329999923706055,32.22999954223633,29.219999313354492,31.610000610351562,70600
|
|
2024-10-11,31.5,31.969999313354492,29.989999771118164,30.0,25600
|
|
2024-10-14,31.549999237060547,32.0,31.0,31.450000762939453,50200
|
|
2024-10-15,31.18000030517578,32.47999954223633,30.719999313354492,31.5,30500
|
|
2024-10-16,30.610000610351562,31.520000457763672,30.15999984741211,30.899999618530273,19700
|
|
2024-10-17,30.610000610351562,31.559999465942383,30.520000457763672,31.0,4900
|
|
2024-10-18,30.610000610351562,31.31999969482422,30.610000610351562,30.920000076293945,46600
|
|
2024-10-21,28.65999984741211,31.989999771118164,28.65999984741211,31.989999771118164,31300
|
|
2024-10-22,27.0,28.809999465942383,27.0,28.610000610351562,24800
|
|
2024-10-23,25.010000228881836,27.010000228881836,25.010000228881836,27.0,17800
|
|
2024-10-24,24.100000381469727,25.34000015258789,24.010000228881836,25.34000015258789,23000
|
|
2024-10-25,24.760000228881836,24.760000228881836,23.299999237060547,24.010000228881836,23600
|
|
2024-10-28,25.100000381469727,25.350000381469727,23.700000762939453,24.18000030517578,20300
|
|
2024-10-29,24.5,25.6200008392334,24.440000534057617,25.100000381469727,19200
|
|
2024-10-30,24.010000228881836,24.75,23.799999237060547,24.219999313354492,20200
|
|
2024-10-31,23.90999984741211,24.860000610351562,23.709999084472656,24.31999969482422,19500
|
|
2024-11-01,24.1299991607666,24.260000228881836,23.510000228881836,23.520000457763672,10900
|
|
2024-11-04,24.799999237060547,24.850000381469727,23.579999923706055,23.899999618530273,46400
|
|
2024-11-05,24.799999237060547,24.979999542236328,22.790000915527344,24.770000457763672,155800
|
|
2024-11-06,24.5,25.979999542236328,24.1299991607666,24.690000534057617,157700
|
|
2024-11-07,24.989999771118164,25.100000381469727,24.399999618530273,24.950000762939453,47400
|
|
2024-11-08,26.860000610351562,27.079999923706055,24.389999389648438,24.610000610351562,71000
|
|
2024-11-11,27.489999771118164,28.600000381469727,25.700000762939453,27.020000457763672,79700
|
|
2024-11-12,28.889999389648438,28.889999389648438,27.100000381469727,27.100000381469727,68700
|
|
2024-11-13,28.0,29.850000381469727,28.0,28.309999465942383,57400
|
|
2024-11-14,27.459999084472656,28.799999237060547,27.459999084472656,28.100000381469727,31100
|
|
2024-11-18,28.0,29.0,27.0,27.0,58600
|
|
2024-11-19,28.75,30.760000228881836,28.020000457763672,28.440000534057617,88500
|
|
2024-11-21,29.5,30.549999237060547,28.420000076293945,28.420000076293945,72000
|
|
2024-11-22,29.520000457763672,29.989999771118164,28.639999389648438,29.510000228881836,57600
|
|
2024-11-25,29.0,29.969999313354492,28.700000762939453,29.700000762939453,37500
|
|
2024-11-26,28.649999618530273,29.43000030517578,28.440000534057617,29.010000228881836,33500
|
|
2024-11-27,28.639999389648438,28.969999313354492,28.309999465942383,28.649999618530273,29600
|
|
2024-11-28,27.06999969482422,28.639999389648438,26.260000228881836,28.639999389648438,28700
|
|
2024-11-29,27.399999618530273,27.40999984741211,26.139999389648438,26.399999618530273,43100
|
|
2024-12-02,29.239999771118164,29.479999542236328,26.75,27.06999969482422,58600
|
|
2024-12-03,27.0,29.25,25.899999618530273,29.25,51700
|
|
2024-12-04,28.68000030517578,29.209999084472656,26.229999542236328,26.229999542236328,46300
|
|
2024-12-05,28.489999771118164,29.079999923706055,27.360000610351562,29.0,29600
|
|
2024-12-06,26.31999969482422,29.030000686645508,26.31999969482422,28.700000762939453,23300
|
|
2024-12-09,27.979999542236328,28.100000381469727,26.579999923706055,26.579999923706055,59700
|
|
2024-12-10,26.959999084472656,28.579999923706055,26.760000228881836,28.0,25100
|
|
2024-12-11,29.190000534057617,29.190000534057617,26.959999084472656,26.959999084472656,62500
|
|
2024-12-12,26.969999313354492,28.799999237060547,26.969999313354492,28.799999237060547,37700
|
|
2024-12-13,26.809999465942383,28.1200008392334,26.799999237060547,27.360000610351562,15500
|
|
2024-12-16,26.690000534057617,29.15999984741211,26.530000686645508,27.299999237060547,63600
|
|
2024-12-17,25.030000686645508,27.790000915527344,25.010000228881836,26.899999618530273,43100
|
|
2024-12-18,25.229999542236328,26.079999923706055,24.31999969482422,25.15999984741211,88900
|
|
2024-12-19,25.93000030517578,26.389999389648438,23.799999237060547,25.770000457763672,64200
|
|
2024-12-20,26.469999313354492,26.469999313354492,24.65999984741211,25.260000228881836,50300
|
|
2024-12-23,24.68000030517578,26.739999771118164,24.549999237060547,26.739999771118164,89700
|
|
2024-12-26,25.440000534057617,25.989999771118164,24.399999618530273,24.989999771118164,34800
|
|
2024-12-27,24.639999389648438,25.479999542236328,24.639999389648438,25.010000228881836,14600
|
|
2024-12-30,23.149999618530273,24.649999618530273,22.899999618530273,24.649999618530273,57300
|
|
2025-01-02,21.440000534057617,23.049999237060547,21.440000534057617,23.049999237060547,37800
|
|
2025-01-03,21.81999969482422,22.559999465942383,21.049999237060547,21.049999237060547,54500
|
|
2025-01-06,21.030000686645508,22.190000534057617,21.030000686645508,21.979999542236328,10100
|
|
2025-01-07,20.809999465942383,22.3799991607666,20.700000762939453,21.040000915527344,34900
|
|
2025-01-08,19.510000228881836,21.079999923706055,19.510000228881836,21.079999923706055,38000
|
|
2025-01-09,19.690000534057617,20.260000228881836,19.030000686645508,19.90999984741211,24800
|
|
2025-01-10,19.299999237060547,19.709999084472656,18.56999969482422,19.59000015258789,49600
|
|
2025-01-13,19.350000381469727,19.459999084472656,18.229999542236328,19.020000457763672,71500
|
|
2025-01-14,20.420000076293945,20.420000076293945,18.520000457763672,19.350000381469727,69100
|
|
2025-01-15,20.190000534057617,21.299999237060547,20.0,20.799999237060547,76300
|
|
2025-01-16,20.989999771118164,21.0,19.59000015258789,20.06999969482422,44400
|
|
2025-01-17,20.489999771118164,21.139999389648438,20.420000076293945,20.770000457763672,36400
|
|
2025-01-20,22.5,22.520000457763672,20.260000228881836,20.479999542236328,49600
|
|
2025-01-21,21.010000228881836,22.719999313354492,21.010000228881836,21.84000015258789,47100
|
|
2025-01-22,19.889999389648438,21.260000228881836,19.81999969482422,21.219999313354492,24400
|
|
2025-01-23,20.040000915527344,20.540000915527344,19.6200008392334,20.540000915527344,45100
|
|
2025-01-24,21.469999313354492,22.100000381469727,20.0,20.0,106800
|
|
2025-01-27,21.969999313354492,21.969999313354492,21.020000457763672,21.100000381469727,41800
|
|
2025-01-28,21.040000915527344,21.93000030517578,21.030000686645508,21.770000457763672,22600
|
|
2025-01-29,21.350000381469727,21.690000534057617,21.040000915527344,21.350000381469727,13800
|
|
2025-01-30,21.780000686645508,21.940000534057617,21.290000915527344,21.3799991607666,17100
|
|
2025-01-31,20.329999923706055,21.799999237060547,20.260000228881836,21.600000381469727,52700
|
|
2025-02-03,19.799999237060547,20.469999313354492,19.709999084472656,20.219999313354492,24700
|
|
2025-02-04,19.5,20.190000534057617,19.40999984741211,19.799999237060547,17800
|
|
2025-02-05,19.549999237060547,20.1200008392334,19.309999465942383,19.549999237060547,26100
|
|
2025-02-06,19.440000534057617,19.84000015258789,19.299999237060547,19.510000228881836,20600
|
|
2025-02-07,20.270000457763672,20.5,19.25,19.469999313354492,41200
|
|
2025-02-10,20.469999313354492,20.479999542236328,19.360000610351562,19.739999771118164,29500
|
|
2025-02-11,19.829999923706055,20.5,19.700000762939453,20.5,18400
|
|
2025-02-12,19.40999984741211,19.850000381469727,19.170000076293945,19.6200008392334,14500
|
|
2025-02-13,19.209999084472656,19.690000534057617,19.059999465942383,19.600000381469727,16600
|
|
2025-02-14,20.399999618530273,20.469999313354492,19.299999237060547,19.299999237060547,30400
|
|
2025-02-17,21.049999237060547,21.280000686645508,19.93000030517578,19.93000030517578,25700
|
|
2025-02-18,20.219999313354492,20.889999389648438,20.219999313354492,20.559999465942383,10900
|
|
2025-02-19,20.610000610351562,21.34000015258789,19.809999465942383,20.219999313354492,41000
|
|
2025-02-20,20.920000076293945,20.93000030517578,20.399999618530273,20.610000610351562,19700
|
|
2025-02-21,20.68000030517578,21.280000686645508,20.549999237060547,20.850000381469727,28900
|
|
2025-02-24,20.809999465942383,21.329999923706055,20.459999084472656,21.0,44700
|
|
2025-02-25,22.18000030517578,23.579999923706055,20.6200008392334,20.6200008392334,54900
|
|
2025-02-26,22.389999389648438,22.8799991607666,21.350000381469727,22.860000610351562,46400
|
|
2025-02-27,22.600000381469727,22.979999542236328,21.729999542236328,22.149999618530273,32400
|
|
2025-02-28,21.760000228881836,22.5,21.40999984741211,22.229999542236328,28400
|
|
2025-03-05,21.450000762939453,22.149999618530273,21.110000610351562,21.5,18000
|
|
2025-03-06,21.010000228881836,21.8700008392334,20.399999618530273,21.809999465942383,40200
|
|
2025-03-07,21.90999984741211,21.989999771118164,20.700000762939453,21.360000610351562,36500
|
|
2025-03-10,22.440000534057617,22.739999771118164,21.600000381469727,21.780000686645508,32400
|
|
2025-03-11,22.440000534057617,22.559999465942383,21.280000686645508,22.31999969482422,26800
|
|
2025-03-12,22.0,22.979999542236328,21.780000686645508,22.309999465942383,48100
|
|
2025-03-13,22.68000030517578,22.75,21.700000762939453,22.5,20800
|
|
2025-03-14,22.25,22.989999771118164,22.15999984741211,22.989999771118164,12200
|
|
2025-03-17,22.3799991607666,22.989999771118164,21.6200008392334,21.700000762939453,41400
|
|
2025-03-18,23.25,23.989999771118164,22.0,22.399999618530273,24400
|
|
2025-03-19,23.920000076293945,23.979999542236328,23.139999389648438,23.139999389648438,26100
|
|
2025-03-20,23.18000030517578,24.969999313354492,23.110000610351562,23.65999984741211,54900
|
|
2025-03-21,22.700000762939453,23.399999618530273,22.579999923706055,23.399999618530273,18500
|
|
2025-03-24,23.139999389648438,24.440000534057617,22.010000228881836,22.530000686645508,34600
|
|
2025-03-25,23.149999618530273,23.40999984741211,22.59000015258789,22.600000381469727,12400
|
|
2025-03-26,22.850000381469727,23.540000915527344,22.440000534057617,23.350000381469727,27400
|
|
2025-03-27,22.700000762939453,23.149999618530273,22.600000381469727,22.950000762939453,18400
|
|
2025-03-28,22.3700008392334,22.690000534057617,21.469999313354492,22.600000381469727,24600
|
|
2025-03-31,21.030000686645508,21.950000762939453,20.8700008392334,21.780000686645508,18000
|
|
2025-04-01,21.280000686645508,21.469999313354492,19.799999237060547,20.850000381469727,40700
|
|
2025-04-02,20.0,21.260000228881836,20.0,20.979999542236328,50800
|
|
2025-04-03,19.799999237060547,20.1200008392334,19.3799991607666,20.1200008392334,23200
|
|
2025-04-04,19.34000015258789,20.010000228881836,18.5,19.399999618530273,28100
|
|
2025-04-07,19.389999389648438,19.489999771118164,18.540000915527344,19.200000762939453,28400
|
|
2025-04-08,19.3700008392334,19.610000610351562,18.90999984741211,19.31999969482422,30800
|
|
2025-04-09,19.15999984741211,19.889999389648438,18.899999618530273,19.149999618530273,20900
|
|
2025-04-10,19.299999237060547,19.510000228881836,19.020000457763672,19.299999237060547,19600
|
|
2025-04-11,20.299999237060547,20.299999237060547,19.18000030517578,19.190000534057617,23200
|