ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 5.730000019073486 | 5.820000171661377 | 5.679999828338623 | 5.75 | 598900 |
| 3 | 2024-04-17 | 5.909999847412109 | 5.909999847412109 | 5.699999809265137 | 5.730000019073486 | 752400 |
| 4 | 2024-04-18 | 6.099999904632568 | 6.110000133514404 | 5.829999923706055 | 5.849999904632568 | 925700 |
| 5 | 2024-04-19 | 6.28000020980835 | 6.329999923706055 | 6.079999923706055 | 6.139999866485596 | 1285500 |
| 6 | 2024-04-22 | 6.389999866485596 | 6.429999828338623 | 6.300000190734863 | 6.340000152587891 | 791100 |
| 7 | 2024-04-23 | 6.46999979019165 | 6.46999979019165 | 6.340000152587891 | 6.380000114440918 | 471600 |
| 8 | 2024-04-24 | 6.420000076293945 | 6.46999979019165 | 6.269999980926514 | 6.46999979019165 | 754500 |
| 9 | 2024-04-25 | 6.409999847412109 | 6.449999809265137 | 6.269999980926514 | 6.389999866485596 | 627900 |
| 10 | 2024-04-26 | 6.489999771118164 | 6.489999771118164 | 6.380000114440918 | 6.449999809265137 | 839900 |
| 11 | 2024-04-29 | 6.389999866485596 | 6.5 | 6.389999866485596 | 6.489999771118164 | 426300 |
| 12 | 2024-04-30 | 6.28000020980835 | 6.420000076293945 | 6.190000057220459 | 6.380000114440918 | 456500 |
| 13 | 2024-05-02 | 6.579999923706055 | 6.579999923706055 | 6.269999980926514 | 6.360000133514404 | 975300 |
| 14 | 2024-05-03 | 6.75 | 6.800000190734863 | 6.5 | 6.550000190734863 | 2023300 |
| 15 | 2024-05-06 | 6.550000190734863 | 6.71999979019165 | 6.489999771118164 | 6.71999979019165 | 668400 |
| 16 | 2024-05-07 | 6.599999904632568 | 6.71999979019165 | 6.5 | 6.53000020980835 | 412300 |
| 17 | 2024-05-08 | 6.630000114440918 | 6.789999961853027 | 6.53000020980835 | 6.789999961853027 | 719700 |
| 18 | 2024-05-09 | 6.789999961853027 | 6.789999961853027 | 6.5 | 6.630000114440918 | 1534800 |
| 19 | 2024-05-10 | 6.699999809265137 | 6.900000095367432 | 6.590000152587891 | 6.800000190734863 | 705100 |
| 20 | 2024-05-13 | 6.71999979019165 | 6.760000228881836 | 6.639999866485596 | 6.699999809265137 | 815500 |
| 21 | 2024-05-14 | 6.849999904632568 | 6.989999771118164 | 6.71999979019165 | 6.730000019073486 | 1928600 |
| 22 | 2024-05-15 | 6.820000171661377 | 7.019999980926514 | 6.71999979019165 | 6.909999847412109 | 2410900 |
| 23 | 2024-05-16 | 6.809999942779541 | 6.940000057220459 | 6.789999961853027 | 6.809999942779541 | 581800 |
| 24 | 2024-05-17 | 6.630000114440918 | 6.809999942779541 | 6.550000190734863 | 6.809999942779541 | 764100 |
| 25 | 2024-05-20 | 6.420000076293945 | 6.690000057220459 | 6.349999904632568 | 6.630000114440918 | 807500 |
| 26 | 2024-05-21 | 6.369999885559082 | 6.480000019073486 | 6.28000020980835 | 6.480000019073486 | 710600 |
| 27 | 2024-05-22 | 6.510000228881836 | 6.510000228881836 | 6.28000020980835 | 6.369999885559082 | 658500 |
| 28 | 2024-05-23 | 6.389999866485596 | 6.46999979019165 | 6.300000190734863 | 6.46999979019165 | 544200 |
| 29 | 2024-05-24 | 6.329999923706055 | 6.409999847412109 | 6.289999961853027 | 6.389999866485596 | 364400 |
| 30 | 2024-05-27 | 6.420000076293945 | 6.460000038146973 | 6.239999771118164 | 6.329999923706055 | 360600 |
| 31 | 2024-05-28 | 6.21999979019165 | 6.440000057220459 | 6.21999979019165 | 6.409999847412109 | 375800 |
| 32 | 2024-05-29 | 6.300000190734863 | 6.300000190734863 | 6.130000114440918 | 6.21999979019165 | 468000 |
| 33 | 2024-05-31 | 6.150000095367432 | 6.340000152587891 | 6.130000114440918 | 6.340000152587891 | 378000 |
| 34 | 2024-06-03 | 6.150000095367432 | 6.21999979019165 | 6.03000020980835 | 6.150000095367432 | 398600 |
| 35 | 2024-06-04 | 6.21999979019165 | 6.21999979019165 | 6.070000171661377 | 6.079999923706055 | 308600 |
| 36 | 2024-06-05 | 6.300000190734863 | 6.449999809265137 | 6.159999847412109 | 6.159999847412109 | 711000 |
| 37 | 2024-06-06 | 6.25 | 6.340000152587891 | 6.150000095367432 | 6.269999980926514 | 563700 |
| 38 | 2024-06-07 | 6.5 | 6.5 | 6.110000133514404 | 6.159999847412109 | 469500 |
| 39 | 2024-06-10 | 6.25 | 6.489999771118164 | 6.25 | 6.46999979019165 | 538500 |
| 40 | 2024-06-11 | 6.460000038146973 | 6.46999979019165 | 6.260000228881836 | 6.260000228881836 | 552600 |
| 41 | 2024-06-12 | 6.599999904632568 | 6.679999828338623 | 6.360000133514404 | 6.429999828338623 | 959200 |
| 42 | 2024-06-13 | 6.409999847412109 | 6.579999923706055 | 6.389999866485596 | 6.579999923706055 | 438500 |
| 43 | 2024-06-14 | 6.519999980926514 | 6.559999942779541 | 6.400000095367432 | 6.420000076293945 | 441900 |
| 44 | 2024-06-17 | 6.579999923706055 | 6.590000152587891 | 6.46999979019165 | 6.5 | 378700 |
| 45 | 2024-06-18 | 6.630000114440918 | 6.690000057220459 | 6.550000190734863 | 6.599999904632568 | 558400 |
| 46 | 2024-06-19 | 6.599999904632568 | 6.650000095367432 | 6.5 | 6.639999866485596 | 398500 |
| 47 | 2024-06-20 | 6.480000019073486 | 6.650000095367432 | 6.420000076293945 | 6.570000171661377 | 387400 |
| 48 | 2024-06-21 | 6.5 | 6.5 | 6.369999885559082 | 6.429999828338623 | 372000 |
| 49 | 2024-06-24 | 6.480000019073486 | 6.599999904632568 | 6.420000076293945 | 6.46999979019165 | 375800 |
| 50 | 2024-06-25 | 6.53000020980835 | 6.550000190734863 | 6.389999866485596 | 6.489999771118164 | 654800 |
| 51 | 2024-06-26 | 6.599999904632568 | 6.599999904632568 | 6.429999828338623 | 6.429999828338623 | 572300 |
| 52 | 2024-06-27 | 6.519999980926514 | 6.659999847412109 | 6.46999979019165 | 6.590000152587891 | 369900 |
| 53 | 2024-06-28 | 6.460000038146973 | 6.579999923706055 | 6.460000038146973 | 6.579999923706055 | 309600 |
| 54 | 2024-07-01 | 6.380000114440918 | 6.5 | 6.320000171661377 | 6.429999828338623 | 296400 |
| 55 | 2024-07-02 | 6.409999847412109 | 6.420000076293945 | 6.269999980926514 | 6.320000171661377 | 308200 |
| 56 | 2024-07-03 | 6.730000019073486 | 6.75 | 6.400000095367432 | 6.449999809265137 | 778700 |
| 57 | 2024-07-04 | 6.650000095367432 | 6.789999961853027 | 6.610000133514404 | 6.789999961853027 | 449300 |
| 58 | 2024-07-05 | 6.599999904632568 | 6.690000057220459 | 6.550000190734863 | 6.570000171661377 | 169700 |
| 59 | 2024-07-08 | 6.590000152587891 | 6.699999809265137 | 6.559999942779541 | 6.699999809265137 | 368800 |
| 60 | 2024-07-09 | 6.690000057220459 | 6.690000057220459 | 6.570000171661377 | 6.610000133514404 | 188700 |
| 61 | 2024-07-10 | 6.730000019073486 | 6.900000095367432 | 6.699999809265137 | 6.699999809265137 | 888600 |
| 62 | 2024-07-11 | 6.820000171661377 | 6.849999904632568 | 6.659999847412109 | 6.760000228881836 | 935400 |
| 63 | 2024-07-12 | 6.75 | 6.820000171661377 | 6.71999979019165 | 6.809999942779541 | 570400 |
| 64 | 2024-07-15 | 6.599999904632568 | 6.78000020980835 | 6.599999904632568 | 6.769999980926514 | 148000 |
| 65 | 2024-07-16 | 6.829999923706055 | 6.889999866485596 | 6.619999885559082 | 6.619999885559082 | 653100 |
| 66 | 2024-07-17 | 6.789999961853027 | 6.909999847412109 | 6.75 | 6.829999923706055 | 527600 |
| 67 | 2024-07-18 | 6.429999828338623 | 6.78000020980835 | 6.429999828338623 | 6.75 | 714200 |
| 68 | 2024-07-19 | 6.420000076293945 | 6.630000114440918 | 6.420000076293945 | 6.460000038146973 | 313900 |
| 69 | 2024-07-22 | 6.349999904632568 | 6.5 | 6.349999904632568 | 6.460000038146973 | 458100 |
| 70 | 2024-07-23 | 6.300000190734863 | 6.389999866485596 | 6.28000020980835 | 6.389999866485596 | 335500 |
| 71 | 2024-07-24 | 6.659999847412109 | 6.710000038146973 | 6.260000228881836 | 6.269999980926514 | 1024300 |
| 72 | 2024-07-25 | 6.619999885559082 | 6.659999847412109 | 6.440000057220459 | 6.650000095367432 | 434500 |
| 73 | 2024-07-26 | 6.599999904632568 | 6.610000133514404 | 6.550000190734863 | 6.570000171661377 | 257800 |
| 74 | 2024-07-29 | 6.380000114440918 | 6.599999904632568 | 6.289999961853027 | 6.599999904632568 | 564700 |
| 75 | 2024-07-30 | 6.300000190734863 | 6.369999885559082 | 6.159999847412109 | 6.289999961853027 | 621000 |
| 76 | 2024-07-31 | 6.559999942779541 | 6.610000133514404 | 6.230000019073486 | 6.289999961853027 | 785800 |
| 77 | 2024-08-01 | 6.369999885559082 | 6.590000152587891 | 6.260000228881836 | 6.579999923706055 | 426100 |
| 78 | 2024-08-02 | 6.46999979019165 | 6.46999979019165 | 6.300000190734863 | 6.360000133514404 | 375500 |
| 79 | 2024-08-05 | 6.28000020980835 | 6.340000152587891 | 6.130000114440918 | 6.230000019073486 | 459300 |
| 80 | 2024-08-06 | 6.21999979019165 | 6.340000152587891 | 6.190000057220459 | 6.260000228881836 | 491700 |
| 81 | 2024-08-07 | 6.46999979019165 | 6.5 | 6.25 | 6.329999923706055 | 414900 |
| 82 | 2024-08-08 | 6.650000095367432 | 6.690000057220459 | 6.349999904632568 | 6.460000038146973 | 710500 |
| 83 | 2024-08-09 | 6.699999809265137 | 6.699999809265137 | 6.429999828338623 | 6.5 | 1085300 |
| 84 | 2024-08-12 | 6.730000019073486 | 6.880000114440918 | 6.699999809265137 | 6.699999809265137 | 763000 |
| 85 | 2024-08-13 | 6.659999847412109 | 6.739999771118164 | 6.550000190734863 | 6.679999828338623 | 311200 |
| 86 | 2024-08-14 | 6.550000190734863 | 6.670000076293945 | 6.46999979019165 | 6.599999904632568 | 974600 |
| 87 | 2024-08-15 | 6.659999847412109 | 6.730000019073486 | 6.53000020980835 | 6.53000020980835 | 372700 |
| 88 | 2024-08-16 | 6.639999866485596 | 6.699999809265137 | 6.539999961853027 | 6.659999847412109 | 313400 |
| 89 | 2024-08-19 | 6.590000152587891 | 6.699999809265137 | 6.519999980926514 | 6.639999866485596 | 304400 |
| 90 | 2024-08-20 | 6.400000095367432 | 6.679999828338623 | 6.380000114440918 | 6.630000114440918 | 499500 |
| 91 | 2024-08-21 | 6.440000057220459 | 6.480000019073486 | 6.320000171661377 | 6.480000019073486 | 629400 |
| 92 | 2024-08-22 | 6.360000133514404 | 6.449999809265137 | 6.300000190734863 | 6.380000114440918 | 689500 |
| 93 | 2024-08-23 | 6.28000020980835 | 6.46999979019165 | 6.28000020980835 | 6.360000133514404 | 675100 |
| 94 | 2024-08-26 | 6.320000171661377 | 6.360000133514404 | 6.210000038146973 | 6.320000171661377 | 776400 |
| 95 | 2024-08-27 | 6.460000038146973 | 6.550000190734863 | 6.300000190734863 | 6.320000171661377 | 685400 |
| 96 | 2024-08-28 | 6.460000038146973 | 6.480000019073486 | 6.369999885559082 | 6.429999828338623 | 660200 |
| 97 | 2024-08-29 | 6.429999828338623 | 6.5 | 6.329999923706055 | 6.5 | 644400 |
| 98 | 2024-08-30 | 6.46999979019165 | 6.550000190734863 | 6.349999904632568 | 6.489999771118164 | 4973500 |
| 99 | 2024-09-02 | 6.460000038146973 | 6.5 | 6.269999980926514 | 6.440000057220459 | 453600 |
| 100 | 2024-09-03 | 7.0 | 7.0 | 6.480000019073486 | 6.489999771118164 | 2753600 |
| 101 | 2024-09-04 | 7.199999809265137 | 7.260000228881836 | 7.0 | 7.0 | 1261200 |
| 102 | 2024-09-05 | 7.050000190734863 | 7.210000038146973 | 7.0 | 7.150000095367432 | 633100 |
| 103 | 2024-09-06 | 6.900000095367432 | 7.139999866485596 | 6.829999923706055 | 7.130000114440918 | 362300 |
| 104 | 2024-09-09 | 6.760000228881836 | 7.0 | 6.760000228881836 | 6.889999866485596 | 449600 |
| 105 | 2024-09-10 | 6.650000095367432 | 6.880000114440918 | 6.590000152587891 | 6.880000114440918 | 406300 |
| 106 | 2024-09-11 | 6.789999961853027 | 6.789999961853027 | 6.599999904632568 | 6.599999904632568 | 295100 |
| 107 | 2024-09-12 | 6.699999809265137 | 6.78000020980835 | 6.690000057220459 | 6.690000057220459 | 365600 |
| 108 | 2024-09-13 | 7.0 | 7.0 | 6.619999885559082 | 6.619999885559082 | 411400 |
| 109 | 2024-09-16 | 7.039999961853027 | 7.130000114440918 | 6.920000076293945 | 7.130000114440918 | 527300 |
| 110 | 2024-09-17 | 6.909999847412109 | 6.989999771118164 | 6.820000171661377 | 6.980000019073486 | 337200 |
| 111 | 2024-09-18 | 6.869999885559082 | 6.989999771118164 | 6.78000020980835 | 6.860000133514404 | 364600 |
| 112 | 2024-09-19 | 6.789999961853027 | 6.909999847412109 | 6.699999809265137 | 6.869999885559082 | 393000 |
| 113 | 2024-09-20 | 6.78000020980835 | 6.78000020980835 | 6.519999980926514 | 6.670000076293945 | 751600 |
| 114 | 2024-09-23 | 6.800000190734863 | 6.900000095367432 | 6.599999904632568 | 6.900000095367432 | 338000 |
| 115 | 2024-09-24 | 6.909999847412109 | 6.909999847412109 | 6.650000095367432 | 6.650000095367432 | 469200 |
| 116 | 2024-09-25 | 6.809999942779541 | 6.940000057220459 | 6.710000038146973 | 6.829999923706055 | 449600 |
| 117 | 2024-09-26 | 6.75 | 6.880000114440918 | 6.650000095367432 | 6.880000114440918 | 723100 |
| 118 | 2024-09-27 | 6.78000020980835 | 6.880000114440918 | 6.670000076293945 | 6.679999828338623 | 448100 |
| 119 | 2024-09-30 | 6.869999885559082 | 6.909999847412109 | 6.679999828338623 | 6.679999828338623 | 444700 |
| 120 | 2024-10-01 | 6.760000228881836 | 6.989999771118164 | 6.760000228881836 | 6.869999885559082 | 590700 |
| 121 | 2024-10-02 | 6.880000114440918 | 7.010000228881836 | 6.860000133514404 | 6.929999828338623 | 535200 |
| 122 | 2024-10-03 | 6.880000114440918 | 6.940000057220459 | 6.730000019073486 | 6.739999771118164 | 296400 |
| 123 | 2024-10-04 | 6.989999771118164 | 6.989999771118164 | 6.78000020980835 | 6.78000020980835 | 385000 |
| 124 | 2024-10-07 | 6.920000076293945 | 7.0 | 6.800000190734863 | 6.940000057220459 | 443800 |
| 125 | 2024-10-08 | 6.909999847412109 | 6.920000076293945 | 6.800000190734863 | 6.869999885559082 | 201500 |
| 126 | 2024-10-09 | 6.699999809265137 | 6.929999828338623 | 6.639999866485596 | 6.929999828338623 | 581500 |
| 127 | 2024-10-10 | 6.730000019073486 | 6.730000019073486 | 6.570000171661377 | 6.619999885559082 | 312100 |
| 128 | 2024-10-11 | 6.849999904632568 | 6.849999904632568 | 6.630000114440918 | 6.690000057220459 | 272900 |
| 129 | 2024-10-14 | 6.929999828338623 | 6.96999979019165 | 6.739999771118164 | 6.78000020980835 | 440800 |
| 130 | 2024-10-15 | 6.96999979019165 | 7.03000020980835 | 6.869999885559082 | 6.869999885559082 | 355100 |
| 131 | 2024-10-16 | 6.960000038146973 | 6.96999979019165 | 6.889999866485596 | 6.920000076293945 | 338300 |
| 132 | 2024-10-17 | 6.809999942779541 | 6.940000057220459 | 6.710000038146973 | 6.900000095367432 | 531100 |
| 133 | 2024-10-18 | 6.590000152587891 | 6.840000152587891 | 6.590000152587891 | 6.829999923706055 | 328900 |
| 134 | 2024-10-21 | 6.559999942779541 | 6.630000114440918 | 6.489999771118164 | 6.599999904632568 | 356400 |
| 135 | 2024-10-22 | 6.489999771118164 | 6.570000171661377 | 6.429999828338623 | 6.53000020980835 | 428600 |
| 136 | 2024-10-23 | 6.480000019073486 | 6.550000190734863 | 6.389999866485596 | 6.440000057220459 | 538200 |
| 137 | 2024-10-24 | 6.699999809265137 | 6.699999809265137 | 6.380000114440918 | 6.440000057220459 | 587900 |
| 138 | 2024-10-25 | 6.369999885559082 | 6.739999771118164 | 6.369999885559082 | 6.739999771118164 | 560500 |
| 139 | 2024-10-28 | 6.210000038146973 | 6.46999979019165 | 6.210000038146973 | 6.360000133514404 | 280400 |
| 140 | 2024-10-29 | 6.349999904632568 | 6.429999828338623 | 6.260000228881836 | 6.300000190734863 | 523200 |
| 141 | 2024-10-30 | 6.320000171661377 | 6.380000114440918 | 6.190000057220459 | 6.320000171661377 | 394100 |
| 142 | 2024-10-31 | 6.28000020980835 | 6.329999923706055 | 6.25 | 6.25 | 618800 |
| 143 | 2024-11-01 | 5.980000019073486 | 6.28000020980835 | 5.900000095367432 | 6.28000020980835 | 862900 |
| 144 | 2024-11-04 | 6.070000171661377 | 6.179999828338623 | 5.960000038146973 | 5.980000019073486 | 616400 |
| 145 | 2024-11-05 | 6.059999942779541 | 6.159999847412109 | 5.920000076293945 | 6.03000020980835 | 836400 |
| 146 | 2024-11-06 | 6.179999828338623 | 6.210000038146973 | 5.949999809265137 | 6.010000228881836 | 675700 |
| 147 | 2024-11-07 | 5.980000019073486 | 6.25 | 5.980000019073486 | 6.199999809265137 | 546400 |
| 148 | 2024-11-08 | 6.159999847412109 | 6.159999847412109 | 5.909999847412109 | 5.96999979019165 | 578800 |
| 149 | 2024-11-11 | 6.090000152587891 | 6.179999828338623 | 6.03000020980835 | 6.179999828338623 | 455800 |
| 150 | 2024-11-12 | 6.119999885559082 | 6.150000095367432 | 6.039999961853027 | 6.090000152587891 | 817700 |
| 151 | 2024-11-13 | 6.139999866485596 | 6.28000020980835 | 6.050000190734863 | 6.050000190734863 | 521300 |
| 152 | 2024-11-14 | 6.150000095367432 | 6.199999809265137 | 6.079999923706055 | 6.079999923706055 | 362700 |
| 153 | 2024-11-18 | 6.119999885559082 | 6.150000095367432 | 6.050000190734863 | 6.119999885559082 | 397200 |
| 154 | 2024-11-19 | 6.179999828338623 | 6.21999979019165 | 6.059999942779541 | 6.059999942779541 | 607300 |
| 155 | 2024-11-21 | 5.96999979019165 | 6.150000095367432 | 5.949999809265137 | 6.150000095367432 | 750000 |
| 156 | 2024-11-22 | 6.079999923706055 | 6.079999923706055 | 5.929999828338623 | 6.070000171661377 | 338600 |
| 157 | 2024-11-25 | 6.139999866485596 | 6.230000019073486 | 6.090000152587891 | 6.099999904632568 | 784400 |
| 158 | 2024-11-26 | 6.099999904632568 | 6.190000057220459 | 6.050000190734863 | 6.099999904632568 | 769400 |
| 159 | 2024-11-27 | 5.900000095367432 | 6.159999847412109 | 5.900000095367432 | 6.159999847412109 | 766400 |
| 160 | 2024-11-28 | 5.650000095367432 | 5.929999828338623 | 5.550000190734863 | 5.929999828338623 | 2181500 |
| 161 | 2024-11-29 | 5.519999980926514 | 5.630000114440918 | 5.369999885559082 | 5.619999885559082 | 1103000 |
| 162 | 2024-12-02 | 5.53000020980835 | 5.550000190734863 | 5.420000076293945 | 5.539999961853027 | 497200 |
| 163 | 2024-12-03 | 5.5 | 5.550000190734863 | 5.409999847412109 | 5.489999771118164 | 898100 |
| 164 | 2024-12-04 | 5.570000171661377 | 5.670000076293945 | 5.489999771118164 | 5.5 | 1112400 |
| 165 | 2024-12-05 | 5.670000076293945 | 5.670000076293945 | 5.539999961853027 | 5.579999923706055 | 426200 |
| 166 | 2024-12-06 | 5.559999942779541 | 5.699999809265137 | 5.46999979019165 | 5.670000076293945 | 715400 |
| 167 | 2024-12-09 | 5.510000228881836 | 5.639999866485596 | 5.480000019073486 | 5.510000228881836 | 468400 |
| 168 | 2024-12-10 | 5.579999923706055 | 5.639999866485596 | 5.519999980926514 | 5.53000020980835 | 467100 |
| 169 | 2024-12-11 | 5.630000114440918 | 5.739999771118164 | 5.480000019073486 | 5.639999866485596 | 730800 |
| 170 | 2024-12-12 | 5.579999923706055 | 5.610000133514404 | 5.489999771118164 | 5.570000171661377 | 446400 |
| 171 | 2024-12-13 | 5.590000152587891 | 5.630000114440918 | 5.5 | 5.630000114440918 | 511900 |
| 172 | 2024-12-16 | 5.5 | 5.610000133514404 | 5.5 | 5.53000020980835 | 432600 |
| 173 | 2024-12-17 | 5.619999885559082 | 5.619999885559082 | 5.489999771118164 | 5.5 | 449200 |
| 174 | 2024-12-18 | 5.369999885559082 | 5.599999904632568 | 5.320000171661377 | 5.599999904632568 | 866600 |
| 175 | 2024-12-19 | 5.559999942779541 | 5.559999942779541 | 5.340000152587891 | 5.349999904632568 | 376900 |
| 176 | 2024-12-20 | 5.559999942779541 | 5.619999885559082 | 5.5 | 5.550000190734863 | 451800 |
| 177 | 2024-12-23 | 5.360000133514404 | 5.510000228881836 | 5.360000133514404 | 5.5 | 645100 |
| 178 | 2024-12-26 | 5.329999923706055 | 5.400000095367432 | 5.139999866485596 | 5.380000114440918 | 627400 |
| 179 | 2024-12-27 | 5.349999904632568 | 5.440000057220459 | 5.289999961853027 | 5.440000057220459 | 356500 |
| 180 | 2024-12-30 | 5.289999961853027 | 5.349999904632568 | 5.269999980926514 | 5.340000152587891 | 1301600 |
| 181 | 2025-01-02 | 5.309999942779541 | 5.349999904632568 | 5.210000038146973 | 5.289999961853027 | 449700 |
| 182 | 2025-01-03 | 5.269999980926514 | 5.340000152587891 | 5.269999980926514 | 5.309999942779541 | 835700 |
| 183 | 2025-01-06 | 5.400000095367432 | 5.409999847412109 | 5.289999961853027 | 5.409999847412109 | 839400 |
| 184 | 2025-01-07 | 5.329999923706055 | 5.489999771118164 | 5.329999923706055 | 5.460000038146973 | 350800 |
| 185 | 2025-01-08 | 5.349999904632568 | 5.400000095367432 | 5.28000020980835 | 5.320000171661377 | 321300 |
| 186 | 2025-01-09 | 5.360000133514404 | 5.389999866485596 | 5.289999961853027 | 5.349999904632568 | 186200 |
| 187 | 2025-01-10 | 5.260000228881836 | 5.369999885559082 | 5.199999809265137 | 5.369999885559082 | 249000 |
| 188 | 2025-01-13 | 4.900000095367432 | 5.21999979019165 | 4.900000095367432 | 5.210000038146973 | 867500 |
| 189 | 2025-01-14 | 4.900000095367432 | 4.949999809265137 | 4.849999904632568 | 4.900000095367432 | 613800 |
| 190 | 2025-01-15 | 5.059999942779541 | 5.059999942779541 | 4.869999885559082 | 4.940000057220459 | 775400 |
| 191 | 2025-01-16 | 4.949999809265137 | 5.059999942779541 | 4.900000095367432 | 5.059999942779541 | 1052000 |
| 192 | 2025-01-17 | 5.050000190734863 | 5.059999942779541 | 4.900000095367432 | 4.940000057220459 | 321200 |
| 193 | 2025-01-20 | 4.929999828338623 | 5.099999904632568 | 4.929999828338623 | 5.050000190734863 | 405500 |
| 194 | 2025-01-21 | 4.949999809265137 | 4.980000019073486 | 4.869999885559082 | 4.909999847412109 | 1263700 |
| 195 | 2025-01-22 | 5.590000152587891 | 5.630000114440918 | 5.119999885559082 | 5.119999885559082 | 4562500 |
| 196 | 2025-01-23 | 5.539999961853027 | 5.650000095367432 | 5.480000019073486 | 5.630000114440918 | 1530900 |
| 197 | 2025-01-24 | 5.599999904632568 | 5.650000095367432 | 5.510000228881836 | 5.539999961853027 | 764400 |
| 198 | 2025-01-27 | 5.690000057220459 | 5.760000228881836 | 5.579999923706055 | 5.579999923706055 | 508700 |
| 199 | 2025-01-28 | 5.5 | 5.739999771118164 | 5.5 | 5.690000057220459 | 255700 |
| 200 | 2025-01-29 | 5.53000020980835 | 5.590000152587891 | 5.409999847412109 | 5.46999979019165 | 620800 |
| 201 | 2025-01-30 | 5.630000114440918 | 5.699999809265137 | 5.550000190734863 | 5.579999923706055 | 367600 |
| 202 | 2025-01-31 | 5.5 | 5.710000038146973 | 5.5 | 5.619999885559082 | 370800 |
| 203 | 2025-02-03 | 5.480000019073486 | 5.579999923706055 | 5.46999979019165 | 5.480000019073486 | 419700 |
| 204 | 2025-02-04 | 5.519999980926514 | 5.630000114440918 | 5.449999809265137 | 5.480000019073486 | 479800 |
| 205 | 2025-02-05 | 5.460000038146973 | 5.53000020980835 | 5.400000095367432 | 5.53000020980835 | 271900 |
| 206 | 2025-02-06 | 5.510000228881836 | 5.550000190734863 | 5.420000076293945 | 5.46999979019165 | 242100 |
| 207 | 2025-02-07 | 5.309999942779541 | 5.550000190734863 | 5.269999980926514 | 5.489999771118164 | 575500 |
| 208 | 2025-02-10 | 5.400000095367432 | 5.5 | 5.340000152587891 | 5.349999904632568 | 428700 |
| 209 | 2025-02-11 | 5.449999809265137 | 5.489999771118164 | 5.320000171661377 | 5.380000114440918 | 462800 |
| 210 | 2025-02-12 | 5.380000114440918 | 5.449999809265137 | 5.289999961853027 | 5.429999828338623 | 277700 |
| 211 | 2025-02-13 | 5.460000038146973 | 5.460000038146973 | 5.320000171661377 | 5.349999904632568 | 304100 |
| 212 | 2025-02-14 | 5.760000228881836 | 5.809999942779541 | 5.460000038146973 | 5.460000038146973 | 739000 |
| 213 | 2025-02-17 | 5.730000019073486 | 5.900000095367432 | 5.730000019073486 | 5.760000228881836 | 530900 |
| 214 | 2025-02-18 | 5.659999847412109 | 5.849999904632568 | 5.659999847412109 | 5.75 | 322900 |
| 215 | 2025-02-19 | 5.5 | 5.710000038146973 | 5.489999771118164 | 5.650000095367432 | 383100 |
| 216 | 2025-02-20 | 5.610000133514404 | 5.739999771118164 | 5.510000228881836 | 5.539999961853027 | 270500 |
| 217 | 2025-02-21 | 5.679999828338623 | 5.71999979019165 | 5.5 | 5.559999942779541 | 442700 |
| 218 | 2025-02-24 | 5.610000133514404 | 5.650000095367432 | 5.53000020980835 | 5.650000095367432 | 720500 |
| 219 | 2025-02-25 | 5.519999980926514 | 5.760000228881836 | 5.519999980926514 | 5.559999942779541 | 303800 |
| 220 | 2025-02-26 | 5.619999885559082 | 5.650000095367432 | 5.519999980926514 | 5.550000190734863 | 337800 |
| 221 | 2025-02-27 | 5.559999942779541 | 5.730000019073486 | 5.550000190734863 | 5.599999904632568 | 252200 |
| 222 | 2025-02-28 | 5.510000228881836 | 5.630000114440918 | 5.510000228881836 | 5.550000190734863 | 211000 |
| 223 | 2025-03-05 | 5.409999847412109 | 5.570000171661377 | 5.369999885559082 | 5.46999979019165 | 369300 |
| 224 | 2025-03-06 | 5.460000038146973 | 5.519999980926514 | 5.349999904632568 | 5.440000057220459 | 425300 |
| 225 | 2025-03-07 | 5.510000228881836 | 5.539999961853027 | 5.360000133514404 | 5.420000076293945 | 283300 |
| 226 | 2025-03-10 | 5.329999923706055 | 5.519999980926514 | 5.300000190734863 | 5.389999866485596 | 246700 |
| 227 | 2025-03-11 | 5.309999942779541 | 5.360000133514404 | 5.21999979019165 | 5.320000171661377 | 397400 |
| 228 | 2025-03-12 | 5.239999771118164 | 5.360000133514404 | 5.21999979019165 | 5.329999923706055 | 140400 |
| 229 | 2025-03-13 | 5.28000020980835 | 5.349999904632568 | 5.199999809265137 | 5.239999771118164 | 135600 |
| 230 | 2025-03-14 | 5.400000095367432 | 5.449999809265137 | 5.269999980926514 | 5.289999961853027 | 633600 |
| 231 | 2025-03-17 | 5.440000057220459 | 5.440000057220459 | 5.329999923706055 | 5.380000114440918 | 210600 |
| 232 | 2025-03-18 | 5.650000095367432 | 5.71999979019165 | 5.449999809265137 | 5.460000038146973 | 324000 |
| 233 | 2025-03-19 | 5.900000095367432 | 5.900000095367432 | 5.53000020980835 | 5.75 | 500700 |
| 234 | 2025-03-20 | 5.710000038146973 | 5.920000076293945 | 5.710000038146973 | 5.860000133514404 | 143900 |
| 235 | 2025-03-21 | 5.639999866485596 | 5.769999980926514 | 5.590000152587891 | 5.690000057220459 | 261000 |
| 236 | 2025-03-24 | 5.480000019073486 | 5.650000095367432 | 5.440000057220459 | 5.650000095367432 | 233200 |
| 237 | 2025-03-25 | 5.440000057220459 | 5.659999847412109 | 5.429999828338623 | 5.440000057220459 | 272300 |
| 238 | 2025-03-26 | 5.570000171661377 | 5.570000171661377 | 5.420000076293945 | 5.420000076293945 | 297700 |
| 239 | 2025-03-27 | 5.570000171661377 | 5.599999904632568 | 5.510000228881836 | 5.550000190734863 | 216700 |
| 240 | 2025-03-28 | 5.690000057220459 | 5.760000228881836 | 5.519999980926514 | 5.519999980926514 | 228600 |
| 241 | 2025-03-31 | 5.650000095367432 | 5.710000038146973 | 5.599999904632568 | 5.679999828338623 | 162900 |
| 242 | 2025-04-01 | 5.739999771118164 | 5.840000152587891 | 5.630000114440918 | 5.690000057220459 | 228500 |
| 243 | 2025-04-02 | 5.619999885559082 | 5.849999904632568 | 5.619999885559082 | 5.739999771118164 | 229400 |
| 244 | 2025-04-03 | 5.5 | 5.75 | 5.46999979019165 | 5.599999904632568 | 457000 |
| 245 | 2025-04-04 | 5.159999847412109 | 5.5 | 5.070000171661377 | 5.5 | 610900 |
| 246 | 2025-04-07 | 4.96999979019165 | 5.269999980926514 | 4.940000057220459 | 4.980000019073486 | 594800 |
| 247 | 2025-04-08 | 5.119999885559082 | 5.170000076293945 | 4.989999771118164 | 5.039999961853027 | 822400 |
| 248 | 2025-04-09 | 5.389999866485596 | 5.480000019073486 | 4.989999771118164 | 5.079999923706055 | 1218200 |
| 249 | 2025-04-10 | 5.130000114440918 | 5.389999866485596 | 5.110000133514404 | 5.389999866485596 | 414200 |
| 250 | 2025-04-11 | 5.349999904632568 | 5.380000114440918 | 5.090000152587891 | 5.150000095367432 | 236000 |