ImGabreuw
251 lines
11 KiB
CSV
251 lines
11 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,33.75,35.0,32.5,33.75,15161
|
|
2024-04-17,33.75,35.0,33.75,35.0,6925
|
|
2024-04-18,32.5,35.0,31.25,35.0,28370
|
|
2024-04-19,30.0,32.5,28.75,32.5,44584
|
|
2024-04-22,31.25,31.25,27.5,30.0,31208
|
|
2024-04-23,30.0,31.25,28.75,30.0,25948
|
|
2024-04-24,28.75,31.25,28.75,30.0,14180
|
|
2024-04-25,27.5,30.0,27.5,28.75,20951
|
|
2024-04-26,27.5,30.0,27.5,28.75,20412
|
|
2024-04-29,27.5,28.75,26.25,27.5,17908
|
|
2024-04-30,26.25,27.5,25.0,27.5,19555
|
|
2024-05-02,26.25,26.25,25.0,26.25,10752
|
|
2024-05-03,25.0,26.25,25.0,26.25,7097
|
|
2024-05-06,25.0,26.25,25.0,25.0,5670
|
|
2024-05-07,27.5,30.0,26.25,26.25,50307
|
|
2024-05-08,30.0,31.25,27.5,28.75,28033
|
|
2024-05-09,28.75,31.25,27.5,30.0,34077
|
|
2024-05-10,27.5,28.75,26.25,28.75,19596
|
|
2024-05-13,27.5,28.75,26.25,27.5,14052
|
|
2024-05-14,27.5,28.75,26.25,27.5,8566
|
|
2024-05-15,27.5,28.75,26.25,27.5,19728
|
|
2024-05-16,28.75,30.0,27.5,27.5,20093
|
|
2024-05-17,30.0,31.25,28.75,28.75,22608
|
|
2024-05-20,32.5,33.75,28.75,31.25,43443
|
|
2024-05-21,37.5,42.5,33.75,35.0,105647
|
|
2024-05-22,36.25,40.0,35.0,38.75,33596
|
|
2024-05-23,33.75,37.5,32.5,36.25,44736
|
|
2024-05-24,32.5,35.0,32.5,33.75,6598
|
|
2024-05-27,31.25,33.75,30.0,32.5,21374
|
|
2024-05-28,31.25,33.75,31.25,31.25,18160
|
|
2024-05-29,30.0,32.5,28.75,31.25,43112
|
|
2024-05-31,27.5,30.0,27.5,30.0,19813
|
|
2024-06-03,25.0,27.5,23.75,27.5,61568
|
|
2024-06-04,25.0,26.25,23.75,25.0,15889
|
|
2024-06-05,26.25,26.25,25.0,25.0,11850
|
|
2024-06-06,26.25,26.25,25.0,26.25,5449
|
|
2024-06-07,23.75,25.0,23.75,25.0,11624
|
|
2024-06-10,23.75,25.0,23.75,25.0,4779
|
|
2024-06-11,25.0,25.0,23.75,23.75,4728
|
|
2024-06-12,23.75,25.0,23.75,25.0,2056
|
|
2024-06-13,25.0,25.0,23.75,25.0,4995
|
|
2024-06-14,23.75,26.25,23.75,23.75,12938
|
|
2024-06-17,25.0,25.0,23.75,23.75,5002
|
|
2024-06-18,22.5,25.0,22.5,23.75,20761
|
|
2024-06-19,22.5,23.75,21.25,22.5,16069
|
|
2024-06-20,22.5,22.5,21.25,22.5,4116
|
|
2024-06-21,22.5,22.5,21.25,22.5,2614
|
|
2024-06-24,22.5,23.75,21.25,22.5,8978
|
|
2024-06-25,22.5,23.75,21.25,22.5,8416
|
|
2024-06-26,21.25,22.5,21.25,22.5,2056
|
|
2024-06-27,22.5,22.5,21.25,21.25,3824
|
|
2024-06-28,21.25,23.75,21.25,22.5,5477
|
|
2024-07-01,22.5,23.75,21.25,22.5,10406
|
|
2024-07-02,22.5,23.75,21.25,22.5,5166
|
|
2024-07-03,22.5,23.75,21.25,22.5,4843
|
|
2024-07-04,23.75,23.75,21.25,22.5,8555
|
|
2024-07-05,22.5,23.75,22.5,22.5,4495
|
|
2024-07-08,22.5,23.75,21.25,23.75,6932
|
|
2024-07-09,22.5,23.75,21.25,22.5,7408
|
|
2024-07-10,22.5,23.75,21.25,23.75,14495
|
|
2024-07-11,28.75,32.5,21.25,22.5,227727
|
|
2024-07-12,25.0,31.25,25.0,28.75,110754
|
|
2024-07-15,23.75,26.25,22.5,25.0,43290
|
|
2024-07-16,23.75,25.0,23.75,23.75,16904
|
|
2024-07-17,23.75,25.0,22.5,23.75,12460
|
|
2024-07-18,23.75,23.75,22.5,23.75,4978
|
|
2024-07-19,22.5,23.75,22.5,23.75,9434
|
|
2024-07-22,22.5,23.75,21.25,23.75,25488
|
|
2024-07-23,22.5,23.75,21.25,22.5,18900
|
|
2024-07-24,22.5,23.75,21.25,22.5,29511
|
|
2024-07-25,22.5,23.75,22.5,22.5,8128
|
|
2024-07-26,22.5,23.75,21.25,22.5,16364
|
|
2024-07-29,22.5,23.75,21.25,22.5,7751
|
|
2024-07-30,22.5,23.75,21.25,22.5,8648
|
|
2024-07-31,22.5,23.75,21.25,22.5,14393
|
|
2024-08-01,23.75,28.75,22.5,22.5,112156
|
|
2024-08-02,22.5,25.0,22.5,23.75,19520
|
|
2024-08-05,22.5,22.5,20.0,21.25,82728
|
|
2024-08-06,22.5,25.0,21.25,22.5,61429
|
|
2024-08-07,22.5,25.0,22.5,23.75,21235
|
|
2024-08-08,23.75,23.75,22.5,23.75,9904
|
|
2024-08-09,23.75,25.0,22.5,23.75,32004
|
|
2024-08-12,23.75,26.25,22.5,25.0,155712
|
|
2024-08-13,26.25,27.5,22.5,23.75,465532
|
|
2024-08-14,23.75,27.5,23.75,26.25,27135
|
|
2024-08-15,21.25,25.0,20.0,23.75,93468
|
|
2024-08-16,22.5,22.5,21.25,22.5,6148
|
|
2024-08-19,21.25,22.5,21.25,22.5,16628
|
|
2024-08-20,22.5,22.5,21.25,21.25,8116
|
|
2024-08-21,22.5,22.5,21.25,22.5,4733
|
|
2024-08-22,21.25,22.5,21.25,22.5,3371
|
|
2024-08-23,20.0,22.5,20.0,21.25,22888
|
|
2024-08-26,21.25,21.25,20.0,20.0,3992
|
|
2024-08-27,21.25,21.25,20.0,21.25,3089
|
|
2024-08-28,21.25,21.25,20.0,21.25,5844
|
|
2024-08-29,20.0,21.25,20.0,21.25,9870
|
|
2024-08-30,20.0,21.25,20.0,20.0,3300
|
|
2024-09-02,20.0,21.25,18.75,20.0,19156
|
|
2024-09-03,20.0,21.25,18.75,20.0,33044
|
|
2024-09-04,18.75,20.0,18.75,20.0,4906
|
|
2024-09-05,20.0,20.0,18.75,20.0,2612
|
|
2024-09-06,20.0,20.0,18.75,20.0,6225
|
|
2024-09-09,20.0,20.0,18.75,20.0,5798
|
|
2024-09-10,20.0,20.0,18.75,18.75,12724
|
|
2024-09-11,20.0,20.0,18.75,20.0,13072
|
|
2024-09-12,20.0,20.0,18.75,18.75,1672
|
|
2024-09-13,20.0,20.0,18.75,20.0,4739
|
|
2024-09-16,20.0,20.0,18.75,20.0,2447
|
|
2024-09-17,18.75,20.0,18.75,20.0,8040
|
|
2024-09-18,18.75,21.25,18.75,20.0,40801
|
|
2024-09-19,18.75,20.0,18.75,20.0,3713
|
|
2024-09-20,18.75,20.0,18.75,18.75,9511
|
|
2024-09-23,15.0,20.0,13.75,20.0,156258
|
|
2024-09-24,10.0,15.0,10.0,13.75,383191
|
|
2024-09-25,6.25,10.0,6.25,8.75,432871
|
|
2024-09-26,2.5,5.0,1.25,3.75,3152672
|
|
2024-09-27,1.25,2.5,1.25,2.5,776140
|
|
2024-09-30,2.5,2.5,1.25,1.25,283399
|
|
2024-10-01,2.5,2.5,1.25,2.5,174041
|
|
2024-10-02,2.5,2.5,1.25,2.5,207902
|
|
2024-10-03,1.25,2.5,1.25,2.5,222704
|
|
2024-10-04,1.25,2.5,1.25,1.25,212318
|
|
2024-10-07,2.5,2.5,1.25,1.25,216381
|
|
2024-10-08,1.25,2.5,1.25,1.25,371059
|
|
2024-10-09,1.25,2.5,1.25,2.5,591622
|
|
2024-10-10,1.25,2.5,1.25,1.25,627193
|
|
2024-10-11,1.25,2.5,1.25,1.25,834254
|
|
2024-10-14,1.25,2.5,1.25,1.25,821409
|
|
2024-10-15,1.25,2.5,1.25,1.25,555824
|
|
2024-10-16,1.25,2.5,1.25,1.25,587588
|
|
2024-10-17,1.25,2.5,1.25,1.25,389371
|
|
2024-10-18,1.25,2.5,1.25,1.25,320781
|
|
2024-10-21,2.5,2.5,1.25,1.25,347072
|
|
2024-10-22,1.25,2.5,1.25,1.25,407178
|
|
2024-10-23,1.25,2.5,1.25,1.25,150340
|
|
2024-10-24,1.25,2.5,1.25,1.25,616420
|
|
2024-10-25,1.25,2.5,1.25,2.5,1359804
|
|
2024-10-28,1.25,2.5,1.25,1.25,1499083
|
|
2024-10-29,1.25,2.5,1.25,1.25,178156
|
|
2024-10-30,1.25,2.5,1.25,1.25,1123064
|
|
2024-10-31,1.25,2.5,1.25,1.25,1333589
|
|
2024-11-01,1.25,2.5,1.25,1.25,1383983
|
|
2024-11-04,1.25,2.5,1.25,1.25,235316
|
|
2024-11-05,1.25,2.5,1.25,1.25,101828
|
|
2024-11-06,1.25,2.5,1.25,1.25,717774
|
|
2024-11-07,1.25,2.5,1.25,1.25,492284
|
|
2024-11-08,1.25,2.5,1.25,1.25,214609
|
|
2024-11-11,1.25,2.5,1.25,1.25,286401
|
|
2024-11-12,1.25,2.5,1.25,1.25,236939
|
|
2024-11-13,1.25,2.5,1.25,1.25,2601964
|
|
2024-11-14,1.25,1.25,1.25,1.25,335380
|
|
2024-11-18,1.25,1.25,1.25,1.25,747108
|
|
2024-11-19,1.25,1.25,1.25,1.25,201270
|
|
2024-11-21,1.25,1.25,1.25,1.25,104764
|
|
2024-11-22,1.25,1.25,1.25,1.25,58511
|
|
2024-11-25,1.25,1.25,1.25,1.25,224021
|
|
2024-11-26,1.25,1.25,1.25,1.25,60117
|
|
2024-11-27,1.25,1.25,1.25,1.25,31242
|
|
2024-11-28,1.25,1.25,1.25,1.25,51275
|
|
2024-11-29,1.25,1.25,1.25,1.25,32426
|
|
2024-12-02,1.25,1.25,1.25,1.25,42740
|
|
2024-12-03,1.25,1.25,1.25,1.25,53151
|
|
2024-12-04,1.25,1.25,1.25,1.25,19696
|
|
2024-12-05,1.25,1.25,1.25,1.25,17747
|
|
2024-12-06,1.25,1.25,1.25,1.25,39009
|
|
2024-12-09,1.25,1.25,1.25,1.25,15045
|
|
2024-12-10,1.25,1.25,1.25,1.25,10697
|
|
2024-12-11,1.25,1.25,1.25,1.25,9461
|
|
2024-12-12,1.25,1.25,1.25,1.25,77374
|
|
2024-12-13,1.25,1.25,1.25,1.25,98136
|
|
2024-12-16,1.25,1.25,1.25,1.25,10977
|
|
2024-12-17,1.25,1.25,1.25,1.25,30165
|
|
2024-12-18,1.25,1.25,1.25,1.25,10532
|
|
2024-12-19,1.25,1.25,1.25,1.25,26566
|
|
2024-12-20,1.25,1.25,1.25,1.25,19298
|
|
2024-12-23,1.25,1.25,1.25,1.25,18029
|
|
2024-12-26,1.25,1.25,1.25,1.25,10066
|
|
2024-12-27,1.25,1.25,1.25,1.25,6510
|
|
2024-12-30,1.25,1.25,1.25,1.25,17254
|
|
2025-01-02,1.25,1.25,1.25,1.25,17524
|
|
2025-01-03,1.25,1.25,1.25,1.25,12814
|
|
2025-01-06,1.25,1.25,1.25,1.25,24067
|
|
2025-01-07,1.25,1.25,1.25,1.25,61760
|
|
2025-01-08,1.25,1.25,1.25,1.25,8201
|
|
2025-01-09,1.25,1.25,1.25,1.25,5720
|
|
2025-01-10,1.25,1.25,1.25,1.25,5080
|
|
2025-01-13,1.25,1.25,1.25,1.25,4471
|
|
2025-01-14,1.25,1.25,1.25,1.25,5022
|
|
2025-01-15,1.25,1.25,1.25,1.25,54780
|
|
2025-01-16,1.25,1.25,1.25,1.25,289376
|
|
2025-01-17,1.25,1.25,1.25,1.25,19081
|
|
2025-01-20,1.25,1.25,1.25,1.25,34924
|
|
2025-01-21,1.25,1.25,1.25,1.25,6150
|
|
2025-01-22,1.25,1.25,1.25,1.25,10317
|
|
2025-01-23,1.25,1.25,1.25,1.25,6038
|
|
2025-01-24,1.25,1.25,1.25,1.25,4165
|
|
2025-01-27,1.25,1.25,1.25,1.25,14536
|
|
2025-01-28,1.25,1.25,1.25,1.25,15108
|
|
2025-01-29,1.25,1.25,1.25,1.25,50561
|
|
2025-01-30,1.25,1.25,1.25,1.25,96900
|
|
2025-01-31,1.25,1.25,1.25,1.25,27010
|
|
2025-02-03,1.25,1.25,1.25,1.25,36489
|
|
2025-02-04,1.25,1.25,1.25,1.25,5643
|
|
2025-02-05,1.25,1.25,1.25,1.25,13963
|
|
2025-02-06,1.25,1.25,1.25,1.25,14068
|
|
2025-02-07,1.25,1.25,1.25,1.25,13484
|
|
2025-02-10,1.25,1.25,1.25,1.25,18783
|
|
2025-02-11,1.25,1.25,1.25,1.25,16276
|
|
2025-02-12,1.25,1.25,1.25,1.25,5900
|
|
2025-02-13,1.25,1.25,1.25,1.25,11213
|
|
2025-02-14,1.25,1.25,1.25,1.25,333334
|
|
2025-02-17,1.25,2.5,1.25,1.25,1780593
|
|
2025-02-18,2.5,2.5,1.25,1.25,710020
|
|
2025-02-19,1.25,2.5,1.25,1.25,476563
|
|
2025-02-20,1.25,3.75,1.25,2.5,3949494
|
|
2025-02-21,1.25,2.5,1.25,1.25,3606400
|
|
2025-02-24,1.25,2.5,1.25,1.25,1158946
|
|
2025-02-25,1.25,1.25,1.25,1.25,120942
|
|
2025-02-26,1.25,1.25,1.25,1.25,21180
|
|
2025-02-27,1.25,1.25,1.25,1.25,49860
|
|
2025-02-28,88.75,118.75,88.75,108.75,27841
|
|
2025-03-05,0.5400000214576721,0.6800000071525574,0.5400000214576721,0.6399999856948853,3614000
|
|
2025-03-06,0.8899999856948853,0.9900000095367432,0.550000011920929,0.5600000023841858,8438200
|
|
2025-03-07,1.0499999523162842,1.159999966621399,0.9300000071525574,0.9399999976158142,7119000
|
|
2025-03-10,0.8799999952316284,1.1699999570846558,0.8799999952316284,1.0700000524520874,4734400
|
|
2025-03-11,0.8899999856948853,0.9399999976158142,0.7699999809265137,0.8700000047683716,3312000
|
|
2025-03-12,0.8899999856948853,0.949999988079071,0.8700000047683716,0.8999999761581421,947700
|
|
2025-03-13,0.8600000143051147,0.9200000166893005,0.8399999737739563,0.8799999952316284,1058500
|
|
2025-03-14,0.8500000238418579,0.8899999856948853,0.8199999928474426,0.8600000143051147,1150900
|
|
2025-03-17,0.8299999833106995,0.8700000047683716,0.8199999928474426,0.8500000238418579,618900
|
|
2025-03-18,0.8199999928474426,0.8799999952316284,0.800000011920929,0.8199999928474426,1127300
|
|
2025-03-19,0.8199999928474426,0.8600000143051147,0.800000011920929,0.8299999833106995,939200
|
|
2025-03-20,0.8299999833106995,0.8399999737739563,0.8100000023841858,0.8299999833106995,361700
|
|
2025-03-21,0.800000011920929,0.8299999833106995,0.800000011920929,0.8299999833106995,482700
|
|
2025-03-24,0.800000011920929,0.8199999928474426,0.7599999904632568,0.7900000214576721,889500
|
|
2025-03-25,0.7599999904632568,0.8100000023841858,0.75,0.800000011920929,1079400
|
|
2025-03-26,0.7799999713897705,0.8100000023841858,0.7300000190734863,0.7699999809265137,1385800
|
|
2025-03-27,0.7599999904632568,0.8100000023841858,0.75,0.800000011920929,683300
|
|
2025-03-28,0.75,0.7900000214576721,0.75,0.7699999809265137,505000
|
|
2025-03-31,0.7599999904632568,0.7900000214576721,0.75,0.7599999904632568,342500
|
|
2025-04-01,0.949999988079071,1.0499999523162842,0.7900000214576721,0.800000011920929,3964400
|
|
2025-04-02,0.9900000095367432,1.2200000286102295,0.949999988079071,0.9800000190734863,5100100
|
|
2025-04-03,0.9700000286102295,1.100000023841858,0.949999988079071,1.0099999904632568,1535800
|
|
2025-04-04,0.9100000262260437,0.9700000286102295,0.8899999856948853,0.9700000286102295,864400
|
|
2025-04-07,0.8500000238418579,0.9100000262260437,0.8299999833106995,0.8999999761581421,787300
|
|
2025-04-08,0.8199999928474426,0.8999999761581421,0.800000011920929,0.8700000047683716,593900
|
|
2025-04-09,0.8799999952316284,0.8799999952316284,0.800000011920929,0.8199999928474426,641000
|
|
2025-04-10,0.8700000047683716,0.9100000262260437,0.8500000238418579,0.8600000143051147,649300
|
|
2025-04-11,0.8799999952316284,0.8899999856948853,0.8600000143051147,0.8700000047683716,165700
|