ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.349999904632568 | 7.679999828338623 | 7.300000190734863 | 7.599999904632568 | 3069800 |
| 3 | 2024-04-17 | 7.190000057220459 | 7.480000019073486 | 7.130000114440918 | 7.369999885559082 | 1974000 |
| 4 | 2024-04-18 | 6.769999980926514 | 7.269999980926514 | 6.699999809265137 | 7.199999809265137 | 2938700 |
| 5 | 2024-04-19 | 6.949999809265137 | 7.079999923706055 | 6.739999771118164 | 6.739999771118164 | 2452000 |
| 6 | 2024-04-22 | 7.25 | 7.269999980926514 | 6.929999828338623 | 7.0 | 1897500 |
| 7 | 2024-04-23 | 7.260000228881836 | 7.46999979019165 | 7.110000133514404 | 7.199999809265137 | 2673000 |
| 8 | 2024-04-24 | 7.170000076293945 | 7.460000038146973 | 7.159999847412109 | 7.300000190734863 | 3612400 |
| 9 | 2024-04-25 | 7.159999847412109 | 7.289999961853027 | 7.070000171661377 | 7.179999828338623 | 2486400 |
| 10 | 2024-04-26 | 7.340000152587891 | 7.449999809265137 | 7.199999809265137 | 7.199999809265137 | 1511100 |
| 11 | 2024-04-29 | 7.360000133514404 | 7.360000133514404 | 6.889999866485596 | 7.300000190734863 | 6170500 |
| 12 | 2024-04-30 | 7.360000133514404 | 7.429999828338623 | 6.989999771118164 | 7.300000190734863 | 6737700 |
| 13 | 2024-05-02 | 7.150000095367432 | 7.510000228881836 | 7.119999885559082 | 7.400000095367432 | 2175700 |
| 14 | 2024-05-03 | 7.269999980926514 | 7.480000019073486 | 7.239999771118164 | 7.239999771118164 | 1345300 |
| 15 | 2024-05-06 | 7.320000171661377 | 7.460000038146973 | 7.190000057220459 | 7.380000114440918 | 2502400 |
| 16 | 2024-05-07 | 7.46999979019165 | 7.570000171661377 | 7.309999942779541 | 7.340000152587891 | 3088500 |
| 17 | 2024-05-08 | 6.28000020980835 | 7.25 | 6.050000190734863 | 7.25 | 15312400 |
| 18 | 2024-05-09 | 6.050000190734863 | 6.449999809265137 | 5.380000114440918 | 6.090000152587891 | 17758400 |
| 19 | 2024-05-10 | 6.980000019073486 | 6.980000019073486 | 6.039999961853027 | 6.050000190734863 | 6111600 |
| 20 | 2024-05-13 | 6.800000190734863 | 7.150000095367432 | 6.75 | 6.980000019073486 | 3739200 |
| 21 | 2024-05-14 | 5.570000171661377 | 6.050000190734863 | 5.550000190734863 | 6.0 | 12252100 |
| 22 | 2024-05-15 | 5.980000019073486 | 6.210000038146973 | 5.510000228881836 | 5.599999904632568 | 9099200 |
| 23 | 2024-05-16 | 6.400000095367432 | 6.400000095367432 | 5.829999923706055 | 6.0 | 7550700 |
| 24 | 2024-05-17 | 7.070000171661377 | 7.550000190734863 | 6.309999942779541 | 6.480000019073486 | 11293300 |
| 25 | 2024-05-20 | 7.909999847412109 | 8.050000190734863 | 7.25 | 7.650000095367432 | 13910000 |
| 26 | 2024-05-21 | 8.220000267028809 | 8.4399995803833 | 7.599999904632568 | 7.949999809265137 | 4549700 |
| 27 | 2024-05-22 | 7.449999809265137 | 8.210000038146973 | 7.449999809265137 | 8.109999656677246 | 9275300 |
| 28 | 2024-05-23 | 9.199999809265137 | 9.199999809265137 | 8.4399995803833 | 8.829999923706055 | 28682300 |
| 29 | 2024-05-24 | 9.119999885559082 | 9.390000343322754 | 8.65999984741211 | 9.199999809265137 | 9455100 |
| 30 | 2024-05-27 | 9.380000114440918 | 9.720000267028809 | 9.050000190734863 | 9.300000190734863 | 7884200 |
| 31 | 2024-05-28 | 9.199999809265137 | 9.59000015258789 | 9.029999732971191 | 9.449999809265137 | 5562200 |
| 32 | 2024-05-29 | 9.149999618530273 | 9.15999984741211 | 8.6899995803833 | 9.029999732971191 | 6067200 |
| 33 | 2024-05-31 | 8.949999809265137 | 9.270000457763672 | 8.930000305175781 | 9.09000015258789 | 5692100 |
| 34 | 2024-06-03 | 8.84000015258789 | 8.970000267028809 | 8.710000038146973 | 8.899999618530273 | 3163100 |
| 35 | 2024-06-04 | 8.239999771118164 | 8.760000228881836 | 8.020000457763672 | 8.75 | 3178400 |
| 36 | 2024-06-05 | 7.300000190734863 | 8.239999771118164 | 7.179999828338623 | 8.140000343322754 | 7118200 |
| 37 | 2024-06-06 | 7.230000019073486 | 7.380000114440918 | 7.0 | 7.300000190734863 | 10856500 |
| 38 | 2024-06-07 | 7.03000020980835 | 7.159999847412109 | 6.960000038146973 | 7.110000133514404 | 2628600 |
| 39 | 2024-06-10 | 7.0 | 7.309999942779541 | 6.860000133514404 | 7.050000190734863 | 3320300 |
| 40 | 2024-06-11 | 6.909999847412109 | 7.03000020980835 | 6.610000133514404 | 7.0 | 3845600 |
| 41 | 2024-06-12 | 6.599999904632568 | 7.28000020980835 | 6.579999923706055 | 6.909999847412109 | 4286800 |
| 42 | 2024-06-13 | 6.199999809265137 | 6.730000019073486 | 6.03000020980835 | 6.679999828338623 | 6193100 |
| 43 | 2024-06-14 | 6.059999942779541 | 6.25 | 5.829999923706055 | 6.150000095367432 | 5215200 |
| 44 | 2024-06-17 | 5.829999923706055 | 6.039999961853027 | 5.75 | 6.010000228881836 | 6027300 |
| 45 | 2024-06-18 | 5.869999885559082 | 6.059999942779541 | 5.679999828338623 | 5.800000190734863 | 5301100 |
| 46 | 2024-06-19 | 5.920000076293945 | 6.0 | 5.630000114440918 | 5.809999942779541 | 4865300 |
| 47 | 2024-06-20 | 5.670000076293945 | 6.159999847412109 | 5.639999866485596 | 6.090000152587891 | 5659200 |
| 48 | 2024-06-21 | 5.800000190734863 | 5.869999885559082 | 5.539999961853027 | 5.679999828338623 | 4206500 |
| 49 | 2024-06-24 | 5.889999866485596 | 6.090000152587891 | 5.769999980926514 | 5.869999885559082 | 4688200 |
| 50 | 2024-06-25 | 5.75 | 5.989999771118164 | 5.710000038146973 | 5.880000114440918 | 2421000 |
| 51 | 2024-06-26 | 5.730000019073486 | 5.900000095367432 | 5.360000133514404 | 5.71999979019165 | 5574400 |
| 52 | 2024-06-27 | 6.25 | 6.320000171661377 | 5.75 | 5.75 | 3016200 |
| 53 | 2024-06-28 | 6.179999828338623 | 6.679999828338623 | 6.059999942779541 | 6.25 | 5668500 |
| 54 | 2024-07-01 | 5.929999828338623 | 6.210000038146973 | 5.929999828338623 | 6.139999866485596 | 1674200 |
| 55 | 2024-07-02 | 6.380000114440918 | 6.409999847412109 | 5.909999847412109 | 5.929999828338623 | 3194800 |
| 56 | 2024-07-03 | 6.809999942779541 | 6.809999942779541 | 6.400000095367432 | 6.440000057220459 | 2571400 |
| 57 | 2024-07-04 | 7.070000171661377 | 7.21999979019165 | 6.739999771118164 | 6.889999866485596 | 3679500 |
| 58 | 2024-07-05 | 7.059999942779541 | 7.349999904632568 | 6.929999828338623 | 7.050000190734863 | 1910000 |
| 59 | 2024-07-08 | 7.579999923706055 | 7.699999809265137 | 7.010000228881836 | 7.059999942779541 | 4445300 |
| 60 | 2024-07-09 | 8.180000305175781 | 8.359999656677246 | 7.599999904632568 | 7.599999904632568 | 6480400 |
| 61 | 2024-07-10 | 7.949999809265137 | 8.25 | 7.929999828338623 | 8.1899995803833 | 2987700 |
| 62 | 2024-07-11 | 7.53000020980835 | 8.0600004196167 | 7.369999885559082 | 8.0 | 4730700 |
| 63 | 2024-07-12 | 7.349999904632568 | 7.539999961853027 | 7.179999828338623 | 7.460000038146973 | 3434600 |
| 64 | 2024-07-15 | 7.690000057220459 | 7.860000133514404 | 7.21999979019165 | 7.360000133514404 | 5693900 |
| 65 | 2024-07-16 | 7.480000019073486 | 7.800000190734863 | 7.440000057220459 | 7.659999847412109 | 2021100 |
| 66 | 2024-07-17 | 7.25 | 7.489999771118164 | 7.25 | 7.400000095367432 | 3050400 |
| 67 | 2024-07-18 | 7.039999961853027 | 7.210000038146973 | 6.880000114440918 | 7.170000076293945 | 2635800 |
| 68 | 2024-07-19 | 7.150000095367432 | 7.239999771118164 | 7.070000171661377 | 7.099999904632568 | 1677100 |
| 69 | 2024-07-22 | 7.199999809265137 | 7.369999885559082 | 7.090000152587891 | 7.190000057220459 | 1760700 |
| 70 | 2024-07-23 | 7.119999885559082 | 7.230000019073486 | 7.099999904632568 | 7.199999809265137 | 2310600 |
| 71 | 2024-07-24 | 7.039999961853027 | 7.150000095367432 | 6.880000114440918 | 7.119999885559082 | 3510800 |
| 72 | 2024-07-25 | 7.21999979019165 | 7.28000020980835 | 6.989999771118164 | 7.110000133514404 | 5327900 |
| 73 | 2024-07-26 | 7.25 | 7.28000020980835 | 7.170000076293945 | 7.21999979019165 | 2118600 |
| 74 | 2024-07-29 | 6.820000171661377 | 7.269999980926514 | 6.820000171661377 | 7.239999771118164 | 2375800 |
| 75 | 2024-07-30 | 6.380000114440918 | 6.78000020980835 | 6.289999961853027 | 6.769999980926514 | 4199100 |
| 76 | 2024-07-31 | 6.28000020980835 | 6.599999904632568 | 6.28000020980835 | 6.440000057220459 | 3417900 |
| 77 | 2024-08-01 | 6.440000057220459 | 6.519999980926514 | 6.28000020980835 | 6.389999866485596 | 2029700 |
| 78 | 2024-08-02 | 6.5 | 6.590000152587891 | 6.28000020980835 | 6.400000095367432 | 2963100 |
| 79 | 2024-08-05 | 6.170000076293945 | 6.510000228881836 | 6.130000114440918 | 6.239999771118164 | 3214700 |
| 80 | 2024-08-06 | 6.300000190734863 | 6.690000057220459 | 6.159999847412109 | 6.170000076293945 | 5242600 |
| 81 | 2024-08-07 | 6.800000190734863 | 6.820000171661377 | 6.0 | 6.369999885559082 | 8019100 |
| 82 | 2024-08-08 | 6.800000190734863 | 7.179999828338623 | 6.690000057220459 | 6.880000114440918 | 6255400 |
| 83 | 2024-08-09 | 6.449999809265137 | 6.840000152587891 | 6.449999809265137 | 6.730000019073486 | 29108500 |
| 84 | 2024-08-12 | 6.880000114440918 | 6.949999809265137 | 6.329999923706055 | 6.380000114440918 | 5945100 |
| 85 | 2024-08-13 | 7.289999961853027 | 7.289999961853027 | 6.840000152587891 | 6.889999866485596 | 4993000 |
| 86 | 2024-08-14 | 6.300000190734863 | 6.659999847412109 | 6.0 | 6.659999847412109 | 14718800 |
| 87 | 2024-08-15 | 6.349999904632568 | 6.619999885559082 | 6.159999847412109 | 6.300000190734863 | 6959300 |
| 88 | 2024-08-16 | 6.449999809265137 | 6.630000114440918 | 6.360000133514404 | 6.360000133514404 | 3489600 |
| 89 | 2024-08-19 | 6.570000171661377 | 6.630000114440918 | 6.360000133514404 | 6.619999885559082 | 3497200 |
| 90 | 2024-08-20 | 6.480000019073486 | 6.639999866485596 | 6.420000076293945 | 6.599999904632568 | 1984000 |
| 91 | 2024-08-21 | 6.340000152587891 | 6.550000190734863 | 6.210000038146973 | 6.550000190734863 | 2473600 |
| 92 | 2024-08-22 | 6.059999942779541 | 6.360000133514404 | 6.059999942779541 | 6.300000190734863 | 2998200 |
| 93 | 2024-08-23 | 6.099999904632568 | 6.199999809265137 | 6.039999961853027 | 6.130000114440918 | 1735800 |
| 94 | 2024-08-26 | 6.429999828338623 | 6.460000038146973 | 6.03000020980835 | 6.150000095367432 | 3612000 |
| 95 | 2024-08-27 | 6.570000171661377 | 6.639999866485596 | 6.369999885559082 | 6.429999828338623 | 3375600 |
| 96 | 2024-08-28 | 6.579999923706055 | 6.639999866485596 | 6.5 | 6.510000228881836 | 2346900 |
| 97 | 2024-08-29 | 6.360000133514404 | 6.579999923706055 | 6.349999904632568 | 6.579999923706055 | 1501400 |
| 98 | 2024-08-30 | 6.659999847412109 | 6.840000152587891 | 6.260000228881836 | 6.360000133514404 | 8878700 |
| 99 | 2024-09-02 | 6.559999942779541 | 6.769999980926514 | 6.460000038146973 | 6.639999866485596 | 1933700 |
| 100 | 2024-09-03 | 6.0 | 6.789999961853027 | 6.0 | 6.619999885559082 | 3394500 |
| 101 | 2024-09-04 | 5.809999942779541 | 6.199999809265137 | 5.809999942779541 | 6.099999904632568 | 5438600 |
| 102 | 2024-09-05 | 5.570000171661377 | 5.849999904632568 | 5.510000228881836 | 5.840000152587891 | 3731900 |
| 103 | 2024-09-06 | 5.199999809265137 | 5.570000171661377 | 5.090000152587891 | 5.570000171661377 | 8592400 |
| 104 | 2024-09-09 | 5.329999923706055 | 5.340000152587891 | 5.119999885559082 | 5.179999828338623 | 2546800 |
| 105 | 2024-09-10 | 5.429999828338623 | 5.539999961853027 | 5.159999847412109 | 5.28000020980835 | 4801300 |
| 106 | 2024-09-11 | 5.929999828338623 | 5.949999809265137 | 5.429999828338623 | 5.429999828338623 | 5041100 |
| 107 | 2024-09-12 | 6.170000076293945 | 6.21999979019165 | 5.800000190734863 | 5.96999979019165 | 5768600 |
| 108 | 2024-09-13 | 6.199999809265137 | 6.679999828338623 | 6.130000114440918 | 6.199999809265137 | 6361600 |
| 109 | 2024-09-16 | 6.03000020980835 | 6.269999980926514 | 6.010000228881836 | 6.210000038146973 | 2634600 |
| 110 | 2024-09-17 | 5.599999904632568 | 5.820000171661377 | 5.349999904632568 | 5.820000171661377 | 10813900 |
| 111 | 2024-09-18 | 5.590000152587891 | 5.840000152587891 | 5.5 | 5.570000171661377 | 2897900 |
| 112 | 2024-09-19 | 5.440000057220459 | 5.690000057220459 | 5.440000057220459 | 5.690000057220459 | 3294200 |
| 113 | 2024-09-20 | 5.260000228881836 | 5.449999809265137 | 5.099999904632568 | 5.420000076293945 | 5303800 |
| 114 | 2024-09-23 | 5.199999809265137 | 5.320000171661377 | 5.119999885559082 | 5.320000171661377 | 2439900 |
| 115 | 2024-09-24 | 5.099999904632568 | 5.309999942779541 | 5.099999904632568 | 5.260000228881836 | 1595200 |
| 116 | 2024-09-25 | 5.099999904632568 | 5.130000114440918 | 4.909999847412109 | 5.099999904632568 | 4918800 |
| 117 | 2024-09-26 | 4.920000076293945 | 5.199999809265137 | 4.659999847412109 | 5.130000114440918 | 7516900 |
| 118 | 2024-09-27 | 4.860000133514404 | 5.150000095367432 | 4.840000152587891 | 4.909999847412109 | 3763500 |
| 119 | 2024-09-30 | 4.510000228881836 | 4.900000095367432 | 4.510000228881836 | 4.900000095367432 | 5786500 |
| 120 | 2024-10-01 | 4.489999771118164 | 4.599999904632568 | 4.369999885559082 | 4.510000228881836 | 7910900 |
| 121 | 2024-10-02 | 4.489999771118164 | 4.590000152587891 | 4.440000057220459 | 4.570000171661377 | 4583800 |
| 122 | 2024-10-03 | 4.539999961853027 | 4.579999923706055 | 4.400000095367432 | 4.46999979019165 | 4725100 |
| 123 | 2024-10-04 | 5.070000171661377 | 5.170000076293945 | 4.5 | 4.550000190734863 | 6822100 |
| 124 | 2024-10-07 | 4.900000095367432 | 5.099999904632568 | 4.739999771118164 | 5.079999923706055 | 2809700 |
| 125 | 2024-10-08 | 4.659999847412109 | 4.860000133514404 | 4.650000095367432 | 4.730000019073486 | 6160600 |
| 126 | 2024-10-09 | 4.550000190734863 | 4.710000038146973 | 4.550000190734863 | 4.659999847412109 | 2319300 |
| 127 | 2024-10-10 | 4.53000020980835 | 4.610000133514404 | 4.420000076293945 | 4.599999904632568 | 2056000 |
| 128 | 2024-10-11 | 4.550000190734863 | 4.599999904632568 | 4.420000076293945 | 4.510000228881836 | 1149700 |
| 129 | 2024-10-14 | 4.650000095367432 | 4.71999979019165 | 4.449999809265137 | 4.53000020980835 | 1618100 |
| 130 | 2024-10-15 | 4.639999866485596 | 4.78000020980835 | 4.610000133514404 | 4.659999847412109 | 2371500 |
| 131 | 2024-10-16 | 4.800000190734863 | 4.820000171661377 | 4.599999904632568 | 4.599999904632568 | 1677300 |
| 132 | 2024-10-17 | 4.809999942779541 | 4.840000152587891 | 4.679999828338623 | 4.739999771118164 | 1989900 |
| 133 | 2024-10-18 | 4.869999885559082 | 4.980000019073486 | 4.789999961853027 | 4.820000171661377 | 928400 |
| 134 | 2024-10-21 | 4.820000171661377 | 4.949999809265137 | 4.739999771118164 | 4.869999885559082 | 877200 |
| 135 | 2024-10-22 | 4.639999866485596 | 4.829999923706055 | 4.570000171661377 | 4.78000020980835 | 1745400 |
| 136 | 2024-10-23 | 4.659999847412109 | 4.730000019073486 | 4.550000190734863 | 4.590000152587891 | 923800 |
| 137 | 2024-10-24 | 4.650000095367432 | 4.699999809265137 | 4.570000171661377 | 4.650000095367432 | 1600100 |
| 138 | 2024-10-25 | 4.579999923706055 | 4.730000019073486 | 4.559999942779541 | 4.639999866485596 | 915500 |
| 139 | 2024-10-28 | 4.619999885559082 | 4.690000057220459 | 4.559999942779541 | 4.590000152587891 | 800700 |
| 140 | 2024-10-29 | 4.46999979019165 | 4.639999866485596 | 4.440000057220459 | 4.610000133514404 | 1793200 |
| 141 | 2024-10-30 | 4.550000190734863 | 4.650000095367432 | 4.460000038146973 | 4.489999771118164 | 1251300 |
| 142 | 2024-10-31 | 4.599999904632568 | 4.599999904632568 | 4.480000019073486 | 4.539999961853027 | 2863600 |
| 143 | 2024-11-01 | 4.440000057220459 | 4.639999866485596 | 4.369999885559082 | 4.639999866485596 | 2732900 |
| 144 | 2024-11-04 | 4.480000019073486 | 4.619999885559082 | 4.420000076293945 | 4.46999979019165 | 4697800 |
| 145 | 2024-11-05 | 4.489999771118164 | 4.519999980926514 | 4.420000076293945 | 4.480000019073486 | 3259600 |
| 146 | 2024-11-06 | 4.5 | 4.539999961853027 | 4.380000114440918 | 4.440000057220459 | 2097100 |
| 147 | 2024-11-07 | 4.440000057220459 | 4.53000020980835 | 4.380000114440918 | 4.5 | 2991500 |
| 148 | 2024-11-08 | 4.440000057220459 | 4.440000057220459 | 4.019999980926514 | 4.420000076293945 | 5157500 |
| 149 | 2024-11-11 | 4.440000057220459 | 4.440000057220459 | 4.03000020980835 | 4.289999961853027 | 4233500 |
| 150 | 2024-11-12 | 4.449999809265137 | 4.449999809265137 | 4.230000019073486 | 4.440000057220459 | 4595000 |
| 151 | 2024-11-13 | 4.489999771118164 | 4.489999771118164 | 3.940000057220459 | 4.449999809265137 | 11103700 |
| 152 | 2024-11-14 | 3.950000047683716 | 4.340000152587891 | 3.950000047683716 | 4.329999923706055 | 12002700 |
| 153 | 2024-11-18 | 3.6600000858306885 | 3.9700000286102295 | 3.490000009536743 | 3.9700000286102295 | 14144200 |
| 154 | 2024-11-19 | 3.690000057220459 | 3.819999933242798 | 3.549999952316284 | 3.609999895095825 | 4738600 |
| 155 | 2024-11-21 | 3.5899999141693115 | 3.7300000190734863 | 3.5899999141693115 | 3.6700000762939453 | 3850700 |
| 156 | 2024-11-22 | 3.3299999237060547 | 3.640000104904175 | 3.3299999237060547 | 3.609999895095825 | 5292200 |
| 157 | 2024-11-25 | 3.190000057220459 | 3.390000104904175 | 3.1600000858306885 | 3.390000104904175 | 9258700 |
| 158 | 2024-11-26 | 3.119999885559082 | 3.3299999237060547 | 3.119999885559082 | 3.180000066757202 | 13372700 |
| 159 | 2024-11-27 | 2.6500000953674316 | 3.1600000858306885 | 2.559999942779541 | 3.119999885559082 | 37818300 |
| 160 | 2024-11-28 | 2.1500000953674316 | 2.740000009536743 | 2.1500000953674316 | 2.609999895095825 | 25648900 |
| 161 | 2024-11-29 | 2.180000066757202 | 2.359999895095825 | 1.9299999475479126 | 2.049999952316284 | 40355400 |
| 162 | 2024-12-02 | 2.5999999046325684 | 2.6500000953674316 | 2.119999885559082 | 2.200000047683716 | 16632300 |
| 163 | 2024-12-03 | 2.869999885559082 | 3.0 | 2.5399999618530273 | 2.5999999046325684 | 21196300 |
| 164 | 2024-12-04 | 2.880000114440918 | 3.180000066757202 | 2.859999895095825 | 2.9000000953674316 | 19986600 |
| 165 | 2024-12-05 | 3.1700000762939453 | 3.200000047683716 | 2.890000104904175 | 2.940000057220459 | 14143700 |
| 166 | 2024-12-06 | 3.0399999618530273 | 3.319999933242798 | 3.0 | 3.1700000762939453 | 14387100 |
| 167 | 2024-12-09 | 2.869999885559082 | 3.2699999809265137 | 2.859999895095825 | 3.109999895095825 | 8372100 |
| 168 | 2024-12-10 | 3.0399999618530273 | 3.0399999618530273 | 2.869999885559082 | 2.9700000286102295 | 6441100 |
| 169 | 2024-12-11 | 3.240000009536743 | 3.3399999141693115 | 3.009999990463257 | 3.0399999618530273 | 6294300 |
| 170 | 2024-12-12 | 2.859999895095825 | 3.180000066757202 | 2.859999895095825 | 3.1600000858306885 | 7946500 |
| 171 | 2024-12-13 | 2.799999952316284 | 2.9200000762939453 | 2.7899999618530273 | 2.859999895095825 | 4558900 |
| 172 | 2024-12-16 | 2.5 | 2.880000114440918 | 2.5 | 2.799999952316284 | 5437800 |
| 173 | 2024-12-17 | 2.5199999809265137 | 2.5799999237060547 | 2.359999895095825 | 2.5399999618530273 | 5599800 |
| 174 | 2024-12-18 | 2.1600000858306885 | 2.5 | 2.1600000858306885 | 2.4600000381469727 | 4601200 |
| 175 | 2024-12-19 | 2.259999990463257 | 2.3399999141693115 | 2.0799999237060547 | 2.1700000762939453 | 10221500 |
| 176 | 2024-12-20 | 2.3399999141693115 | 2.3399999141693115 | 2.190000057220459 | 2.259999990463257 | 6169400 |
| 177 | 2024-12-23 | 2.0299999713897705 | 2.3499999046325684 | 2.0299999713897705 | 2.3299999237060547 | 8615900 |
| 178 | 2024-12-26 | 2.0199999809265137 | 2.1500000953674316 | 1.9900000095367432 | 2.069999933242798 | 9305400 |
| 179 | 2024-12-27 | 2.390000104904175 | 2.4700000286102295 | 2.0799999237060547 | 2.0799999237060547 | 15681900 |
| 180 | 2024-12-30 | 2.3399999141693115 | 2.7300000190734863 | 2.3399999141693115 | 2.5 | 10630100 |
| 181 | 2025-01-02 | 2.369999885559082 | 2.549999952316284 | 2.200000047683716 | 2.299999952316284 | 8945500 |
| 182 | 2025-01-03 | 2.440000057220459 | 2.569999933242798 | 2.3299999237060547 | 2.369999885559082 | 7104000 |
| 183 | 2025-01-06 | 2.319999933242798 | 2.5999999046325684 | 2.259999990463257 | 2.559999942779541 | 7605100 |
| 184 | 2025-01-07 | 2.130000114440918 | 2.369999885559082 | 2.069999933242798 | 2.3299999237060547 | 12830700 |
| 185 | 2025-01-08 | 2.109999895095825 | 2.1600000858306885 | 2.0399999618530273 | 2.109999895095825 | 7277800 |
| 186 | 2025-01-09 | 2.0999999046325684 | 2.1600000858306885 | 2.0799999237060547 | 2.0999999046325684 | 5224900 |
| 187 | 2025-01-10 | 2.0799999237060547 | 2.190000057220459 | 2.069999933242798 | 2.109999895095825 | 7104300 |
| 188 | 2025-01-13 | 2.069999933242798 | 2.1500000953674316 | 2.0199999809265137 | 2.0899999141693115 | 4978800 |
| 189 | 2025-01-14 | 2.059999942779541 | 2.130000114440918 | 2.049999952316284 | 2.0799999237060547 | 4602000 |
| 190 | 2025-01-15 | 2.25 | 2.25 | 2.0799999237060547 | 2.0899999141693115 | 7117400 |
| 191 | 2025-01-16 | 2.180000066757202 | 2.25 | 2.1700000762939453 | 2.25 | 4440200 |
| 192 | 2025-01-17 | 2.25 | 2.380000114440918 | 2.1600000858306885 | 2.200000047683716 | 5192800 |
| 193 | 2025-01-20 | 2.240000009536743 | 2.299999952316284 | 2.180000066757202 | 2.240000009536743 | 3343300 |
| 194 | 2025-01-21 | 2.0399999618530273 | 2.2799999713897705 | 2.0199999809265137 | 2.240000009536743 | 10578900 |
| 195 | 2025-01-22 | 2.2200000286102295 | 2.2699999809265137 | 2.0299999713897705 | 2.0799999237060547 | 11992300 |
| 196 | 2025-01-23 | 2.190000057220459 | 2.3399999141693115 | 2.180000066757202 | 2.2300000190734863 | 6360000 |
| 197 | 2025-01-24 | 2.2699999809265137 | 2.319999933242798 | 2.190000057220459 | 2.2100000381469727 | 4435500 |
| 198 | 2025-01-27 | 2.240000009536743 | 2.4100000858306885 | 2.2100000381469727 | 2.259999990463257 | 8188200 |
| 199 | 2025-01-28 | 2.1700000762939453 | 2.2899999618530273 | 2.1500000953674316 | 2.25 | 7936300 |
| 200 | 2025-01-29 | 2.049999952316284 | 2.2300000190734863 | 2.0299999713897705 | 2.200000047683716 | 15878100 |
| 201 | 2025-01-30 | 2.1500000953674316 | 2.1600000858306885 | 2.0 | 2.069999933242798 | 20178100 |
| 202 | 2025-01-31 | 2.130000114440918 | 2.25 | 2.0999999046325684 | 2.1500000953674316 | 7287000 |
| 203 | 2025-02-03 | 2.109999895095825 | 2.1700000762939453 | 2.059999942779541 | 2.0999999046325684 | 5443700 |
| 204 | 2025-02-04 | 2.180000066757202 | 2.200000047683716 | 2.0399999618530273 | 2.0999999046325684 | 7589600 |
| 205 | 2025-02-05 | 2.0299999713897705 | 2.180000066757202 | 2.0299999713897705 | 2.1700000762939453 | 9772700 |
| 206 | 2025-02-06 | 2.059999942779541 | 2.109999895095825 | 2.009999990463257 | 2.0399999618530273 | 7765000 |
| 207 | 2025-02-07 | 1.9600000381469727 | 2.190000057220459 | 1.9600000381469727 | 2.109999895095825 | 15879500 |
| 208 | 2025-02-10 | 1.9500000476837158 | 2.0399999618530273 | 1.909999966621399 | 1.9700000286102295 | 17370900 |
| 209 | 2025-02-11 | 1.9199999570846558 | 2.009999990463257 | 1.9199999570846558 | 1.9500000476837158 | 10150800 |
| 210 | 2025-02-12 | 1.7699999809265137 | 1.9199999570846558 | 1.7599999904632568 | 1.9199999570846558 | 15190200 |
| 211 | 2025-02-13 | 1.8300000429153442 | 1.850000023841858 | 1.7400000095367432 | 1.7699999809265137 | 8012500 |
| 212 | 2025-02-14 | 1.9500000476837158 | 2.0 | 1.8300000429153442 | 1.840000033378601 | 11269900 |
| 213 | 2025-02-17 | 2.140000104904175 | 2.140000104904175 | 1.9600000381469727 | 1.9700000286102295 | 14794200 |
| 214 | 2025-02-18 | 2.5799999237060547 | 2.700000047683716 | 2.069999933242798 | 2.069999933242798 | 64963400 |
| 215 | 2025-02-19 | 3.0 | 3.0899999141693115 | 2.5399999618530273 | 2.680000066757202 | 41412200 |
| 216 | 2025-02-20 | 4.0 | 4.150000095367432 | 3.0899999141693115 | 3.140000104904175 | 35048700 |
| 217 | 2025-02-21 | 4.900000095367432 | 5.289999961853027 | 4.409999847412109 | 4.5 | 28562000 |
| 218 | 2025-02-24 | 5.559999942779541 | 5.71999979019165 | 5.199999809265137 | 5.300000190734863 | 16064900 |
| 219 | 2025-02-25 | 5.800000190734863 | 5.800000190734863 | 5.340000152587891 | 5.699999809265137 | 15200200 |
| 220 | 2025-02-26 | 5.800000190734863 | 6.099999904632568 | 5.650000095367432 | 5.730000019073486 | 15943500 |
| 221 | 2025-02-27 | 5.059999942779541 | 5.630000114440918 | 4.360000133514404 | 5.619999885559082 | 6073600 |
| 222 | 2025-02-28 | 5.619999885559082 | 5.75 | 5.170000076293945 | 5.739999771118164 | 21172500 |
| 223 | 2025-03-05 | 5.369999885559082 | 5.449999809265137 | 4.909999847412109 | 5.300000190734863 | 1234200 |
| 224 | 2025-03-06 | 5.300000190734863 | 5.46999979019165 | 5.119999885559082 | 5.21999979019165 | 3632000 |
| 225 | 2025-03-07 | 5.289999961853027 | 5.449999809265137 | 5.070000171661377 | 5.269999980926514 | 5017200 |
| 226 | 2025-03-10 | 5.320000171661377 | 5.619999885559082 | 5.21999979019165 | 5.260000228881836 | 4203000 |
| 227 | 2025-03-11 | 5.320000171661377 | 5.369999885559082 | 5.150000095367432 | 5.239999771118164 | 3390500 |
| 228 | 2025-03-12 | 5.300000190734863 | 5.309999942779541 | 5.139999866485596 | 5.28000020980835 | 3939200 |
| 229 | 2025-03-13 | 5.5 | 5.5 | 5.179999828338623 | 5.269999980926514 | 5382000 |
| 230 | 2025-03-14 | 5.440000057220459 | 5.599999904632568 | 5.320000171661377 | 5.579999923706055 | 3060100 |
| 231 | 2025-03-17 | 5.300000190734863 | 5.5 | 5.300000190734863 | 5.440000057220459 | 2036100 |
| 232 | 2025-03-18 | 5.380000114440918 | 5.480000019073486 | 5.150000095367432 | 5.300000190734863 | 2217700 |
| 233 | 2025-03-19 | 5.349999904632568 | 5.480000019073486 | 5.289999961853027 | 5.380000114440918 | 3022100 |
| 234 | 2025-03-20 | 5.550000190734863 | 5.909999847412109 | 5.440000057220459 | 5.489999771118164 | 3221000 |
| 235 | 2025-03-21 | 5.630000114440918 | 5.78000020980835 | 5.599999904632568 | 5.690000057220459 | 1725700 |
| 236 | 2025-03-24 | 5.630000114440918 | 5.800000190734863 | 5.46999979019165 | 5.650000095367432 | 4050400 |
| 237 | 2025-03-25 | 5.400000095367432 | 5.75 | 5.369999885559082 | 5.699999809265137 | 6378200 |
| 238 | 2025-03-26 | 5.449999809265137 | 5.900000095367432 | 5.320000171661377 | 5.900000095367432 | 4667600 |
| 239 | 2025-03-27 | 5.619999885559082 | 5.840000152587891 | 5.539999961853027 | 5.699999809265137 | 6024700 |
| 240 | 2025-03-28 | 5.429999828338623 | 5.690000057220459 | 5.360000133514404 | 5.630000114440918 | 4025400 |
| 241 | 2025-03-31 | 6.070000171661377 | 6.5 | 5.46999979019165 | 5.5 | 5135300 |
| 242 | 2025-04-01 | 5.690000057220459 | 6.340000152587891 | 5.460000038146973 | 6.230000019073486 | 3920700 |
| 243 | 2025-04-02 | 5.559999942779541 | 5.96999979019165 | 5.539999961853027 | 5.71999979019165 | 3294000 |
| 244 | 2025-04-03 | 5.449999809265137 | 5.610000133514404 | 5.360000133514404 | 5.579999923706055 | 2044600 |
| 245 | 2025-04-04 | 5.230000019073486 | 5.550000190734863 | 5.03000020980835 | 5.5 | 2501900 |
| 246 | 2025-04-07 | 5.199999809265137 | 5.300000190734863 | 5.019999980926514 | 5.199999809265137 | 2398800 |
| 247 | 2025-04-08 | 4.889999866485596 | 5.309999942779541 | 4.889999866485596 | 5.260000228881836 | 2258400 |
| 248 | 2025-04-09 | 4.820000171661377 | 5.050000190734863 | 4.440000057220459 | 4.929999828338623 | 3530300 |
| 249 | 2025-04-10 | 4.940000057220459 | 5.019999980926514 | 4.5 | 4.579999923706055 | 1561400 |
| 250 | 2025-04-11 | 5.28000020980835 | 5.28000020980835 | 4.980000019073486 | 4.980000019073486 | 1393300 |