ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 3.392967700958252 | 3.4775570692922697 | 3.2049918248491456 | 3.3083785567091537 | 15063700 |
| 3 | 2024-04-17 | 3.327176094055176 | 3.4399618421016633 | 3.2801821257378543 | 3.4399618421016633 | 13113100 |
| 4 | 2024-04-18 | 3.289580821990967 | 3.3553723756870113 | 3.2707832352206685 | 3.308378408761265 | 9520300 |
| 5 | 2024-04-19 | 4.511425495147705 | 4.924972421380559 | 4.351645776836456 | 4.830984483600365 | 104736100 |
| 6 | 2024-04-22 | 5.018960952758789 | 5.141145051328499 | 4.370443491029406 | 4.539621783935825 | 55862300 |
| 7 | 2024-04-23 | 4.840383529663086 | 5.2163357311439755 | 4.840383529663086 | 5.094151187232964 | 54267100 |
| 8 | 2024-04-24 | 4.3798418045043945 | 4.887377101671435 | 4.3798418045043945 | 4.849781927671641 | 36198600 |
| 9 | 2024-04-25 | 4.511425495147705 | 4.624211020483938 | 4.238860251500223 | 4.361044346529556 | 21647000 |
| 10 | 2024-04-26 | 4.511425495147705 | 4.511425495147705 | 4.511425495147705 | 4.511425495147705 | 0 |
| 11 | 2024-04-29 | 4.539621353149414 | 4.765192837122266 | 4.520823766832494 | 4.708800078171506 | 10384600 |
| 12 | 2024-04-30 | 4.426836013793945 | 4.605413315092089 | 4.408038426718869 | 4.473830205566551 | 12032900 |
| 13 | 2024-05-02 | 4.570511817932129 | 4.570511817932129 | 4.448255224709551 | 4.542298585483028 | 9101500 |
| 14 | 2024-05-03 | 4.579916000366211 | 4.7491945008010665 | 4.551703215916484 | 4.645746578139113 | 10754500 |
| 15 | 2024-05-06 | 4.768002986907959 | 4.768002986907959 | 4.514085694613104 | 4.579915821379184 | 10550700 |
| 16 | 2024-05-07 | 4.84323787689209 | 4.984303144847029 | 4.777407298930685 | 4.796215971429068 | 13606800 |
| 17 | 2024-05-08 | 4.551702976226807 | 4.796215705129763 | 4.523489744828646 | 4.749194250711629 | 13725800 |
| 18 | 2024-05-09 | 4.485872745513916 | 4.551703324862488 | 4.420042166165345 | 4.467064072619201 | 7925100 |
| 19 | 2024-05-10 | 4.250763893127441 | 4.485872516527043 | 4.2319552211928375 | 4.382424596669667 | 13915000 |
| 20 | 2024-05-13 | 4.231955528259277 | 4.354212128922073 | 4.213146854959935 | 4.269572874857961 | 6573400 |
| 21 | 2024-05-14 | 4.137911796569824 | 4.278977058082202 | 4.109698564893707 | 4.2225505947299675 | 8781100 |
| 22 | 2024-05-15 | 4.1661248207092285 | 4.3165946509589475 | 4.100294690381974 | 4.109698802528382 | 8529500 |
| 23 | 2024-05-16 | 4.137911796569824 | 4.278977058082202 | 4.137911796569824 | 4.2225505947299675 | 6308900 |
| 24 | 2024-05-17 | 4.184933185577393 | 4.26016831938475 | 4.090889828860818 | 4.147315842890763 | 8363900 |
| 25 | 2024-05-20 | 4.203742027282715 | 4.241359819927951 | 4.090889994649353 | 4.184933355177154 | 6755600 |
| 26 | 2024-05-21 | 4.081485748291016 | 4.269572463147426 | 4.062677076805374 | 4.147315874273709 | 8048800 |
| 27 | 2024-05-22 | 3.827568531036377 | 4.0626771532476855 | 3.7711425155177563 | 4.043868481408145 | 12214600 |
| 28 | 2024-05-23 | 3.724120616912842 | 3.8745899918397093 | 3.6959076091140544 | 3.8369726481079924 | 7639100 |
| 29 | 2024-05-24 | 3.6018640995025635 | 3.7429293656091795 | 3.5830554272506228 | 3.7147163572312683 | 6464400 |
| 30 | 2024-05-27 | 3.573651075363159 | 3.6206727557856233 | 3.5266293949406946 | 3.573651075363159 | 7200100 |
| 31 | 2024-05-28 | 3.573651075363159 | 3.6865033325941314 | 3.5454380671096803 | 3.6206727557856233 | 10797000 |
| 32 | 2024-05-29 | 3.470203399658203 | 3.6018641056463663 | 3.441990391232168 | 3.5454380887942962 | 6975400 |
| 33 | 2024-05-31 | 3.5266294479370117 | 3.5924598015177254 | 3.3949685165585226 | 3.470203430582114 | 9352000 |
| 34 | 2024-06-03 | 3.5172250270843506 | 3.583055379081141 | 3.4137773310893946 | 3.5360336990834336 | 8260900 |
| 35 | 2024-06-04 | 3.4796078205108643 | 3.545438175107578 | 3.3761598962132484 | 3.5078208296237414 | 10013500 |
| 36 | 2024-06-05 | 3.3291380405426025 | 3.5266293182386983 | 3.291520697022785 | 3.4796076388389263 | 12910800 |
| 37 | 2024-06-06 | 3.45139479637146 | 3.5266294870115797 | 3.329138199864201 | 3.338542536194216 | 8159700 |
| 38 | 2024-06-07 | 3.3385424613952637 | 3.4607990551634034 | 3.3291381252759495 | 3.385564141991833 | 6145900 |
| 39 | 2024-06-10 | 3.3291380405426025 | 3.36675538406242 | 3.2727120252628765 | 3.3479467123025115 | 6064000 |
| 40 | 2024-06-11 | 3.385564088821411 | 3.4419903288681772 | 3.319733737020082 | 3.3291380729917006 | 6344100 |
| 41 | 2024-06-12 | 3.291520833969116 | 3.4890121198819934 | 3.2162861437992825 | 3.470203447339535 | 11017100 |
| 42 | 2024-06-13 | 3.178668737411499 | 3.338542450939119 | 3.15985984101472 | 3.3009251065796787 | 6507200 |
| 43 | 2024-06-14 | 3.291520833969116 | 3.357351187867721 | 3.131646893141156 | 3.1786687987143654 | 13302400 |
| 44 | 2024-06-17 | 3.2068817615509033 | 3.2727121145056963 | 3.1880730892781055 | 3.2633077783692976 | 5623100 |
| 45 | 2024-06-18 | 3.1222424507141113 | 3.225690370397481 | 3.0846251069081787 | 3.2068816984945148 | 6484500 |
| 46 | 2024-06-19 | 3.18807315826416 | 3.244499176303545 | 3.0752208979683253 | 3.1316469160077105 | 7812200 |
| 47 | 2024-06-20 | 3.2256903648376465 | 3.3291380601256573 | 3.1692641250089495 | 3.2539033726434674 | 9482000 |
| 48 | 2024-06-21 | 3.2444992065429688 | 3.2915208886807084 | 3.188073187977681 | 3.2350948701154207 | 8129600 |
| 49 | 2024-06-24 | 3.263307809829712 | 3.3103294909650267 | 3.22569046492146 | 3.2350948011485228 | 5179800 |
| 50 | 2024-06-25 | 3.2256903648376465 | 3.300925052319836 | 3.131646781267855 | 3.263307708578741 | 7332800 |
| 51 | 2024-06-26 | 3.094029426574707 | 3.2256903534195485 | 3.0564120829667676 | 3.2162860175175636 | 8454400 |
| 52 | 2024-06-27 | 3.3949685096740723 | 3.404372845880818 | 3.084625190634401 | 3.1034338630478926 | 18771300 |
| 53 | 2024-06-28 | 3.4137773513793945 | 3.4796077037674515 | 3.2633077502753496 | 3.3667554468851533 | 11352200 |
| 54 | 2024-07-01 | 3.4796078205108643 | 3.6488860994051944 | 3.366755559842289 | 3.4043729053261256 | 8327700 |
| 55 | 2024-07-02 | 3.460798978805542 | 3.5266293301882814 | 3.3855640672939282 | 3.489011986541002 | 5784700 |
| 56 | 2024-07-03 | 3.536033868789673 | 3.5924598874949973 | 3.451394840731686 | 3.489012186535236 | 6736000 |
| 57 | 2024-07-04 | 3.573651075363159 | 3.6206727557856233 | 3.4890120506027236 | 3.564246739278666 | 4745200 |
| 58 | 2024-07-05 | 3.5266294479370117 | 3.63007714642099 | 3.4890121030337466 | 3.583055465291909 | 8507800 |
| 59 | 2024-07-08 | 3.5172250270843506 | 3.5360336990834336 | 3.4325860030884776 | 3.526629363083892 | 6731000 |
| 60 | 2024-07-09 | 3.6959075927734375 | 3.724120600447488 | 3.489011978946682 | 3.4984163148380323 | 6107900 |
| 61 | 2024-07-10 | 3.733525037765503 | 3.799355390793331 | 3.639481452080117 | 3.6959076931781722 | 9505600 |
| 62 | 2024-07-11 | 3.7899513244628906 | 3.8745901265856677 | 3.771142651942926 | 3.780546763985846 | 4938500 |
| 63 | 2024-07-12 | 3.855781316757202 | 3.9028032205996754 | 3.761737957506365 | 3.7711425176485034 | 4708100 |
| 64 | 2024-07-15 | 3.9874420166015625 | 3.9968465767363734 | 3.8181639700819483 | 3.8651858738877847 | 7501400 |
| 65 | 2024-07-16 | 3.827568531036377 | 4.025059809568605 | 3.827568531036377 | 3.978037905752699 | 5904200 |
| 66 | 2024-07-17 | 3.836972713470459 | 3.902803290339436 | 3.789951257221862 | 3.808759929408124 | 5825500 |
| 67 | 2024-07-18 | 3.6865034103393555 | 3.855781463430157 | 3.6676947377737106 | 3.827568678798753 | 6985200 |
| 68 | 2024-07-19 | 3.6865034103393555 | 3.733525091753467 | 3.5924598232940688 | 3.6865034103393555 | 6541000 |
| 69 | 2024-07-22 | 3.658290386199951 | 3.733525076148063 | 3.6018641445218047 | 3.6865033949304933 | 5730700 |
| 70 | 2024-07-23 | 3.5266294479370117 | 3.658290379315501 | 3.5266294479370117 | 3.6488860430896843 | 6740700 |
| 71 | 2024-07-24 | 3.3291380405426025 | 3.5266293182386983 | 3.3291380405426025 | 3.5266293182386983 | 11047600 |
| 72 | 2024-07-25 | 3.357351064682007 | 3.4231816403822624 | 3.291520713198806 | 3.291520713198806 | 4668700 |
| 73 | 2024-07-26 | 3.4890120029449463 | 3.5924596984613353 | 3.394968419167537 | 3.4325859872087343 | 11461500 |
| 74 | 2024-07-29 | 3.3385424613952637 | 3.5548424163565424 | 3.3385424613952637 | 3.498416399640659 | 4123900 |
| 75 | 2024-07-30 | 3.253903388977051 | 3.4137773248962757 | 3.225690381029609 | 3.329138076836895 | 7584500 |
| 76 | 2024-07-31 | 3.291520833969116 | 3.3291381790540333 | 3.235094816341741 | 3.272712161426658 | 7166700 |
| 77 | 2024-08-01 | 3.2162861824035645 | 3.3573512281651716 | 3.159859939881856 | 3.310329546244636 | 9995000 |
| 78 | 2024-08-02 | 3.4137773513793945 | 3.4137773513793945 | 3.2256904060536025 | 3.2350947421090392 | 8213100 |
| 79 | 2024-08-05 | 3.5078208446502686 | 3.517225181061513 | 3.225690528095861 | 3.225690528095861 | 8884000 |
| 80 | 2024-08-06 | 3.3291380405426025 | 3.5548423258785613 | 3.3291380405426025 | 3.5078206464787898 | 6188400 |
| 81 | 2024-08-07 | 3.4890120029449463 | 3.4890120029449463 | 3.357351075343396 | 3.385564083211502 | 6367400 |
| 82 | 2024-08-08 | 3.733525037765503 | 3.733525037765503 | 3.4607990652902973 | 3.4984164098776276 | 9388000 |
| 83 | 2024-08-09 | 3.7899513244628906 | 3.836972781545739 | 3.6206728233490857 | 3.7335250826859347 | 7619100 |
| 84 | 2024-08-12 | 3.724120616912842 | 3.9404205675872683 | 3.714716280979913 | 3.8463772082579766 | 10347500 |
| 85 | 2024-08-13 | 3.564246892929077 | 3.7805468564139035 | 3.564246892929077 | 3.7429295104542932 | 10367900 |
| 86 | 2024-08-14 | 3.5924596786499023 | 3.6300770222665943 | 3.5172249914165183 | 3.5736510068415566 | 9159200 |
| 87 | 2024-08-15 | 3.2444992065429688 | 3.4231818228834463 | 3.225690533687873 | 3.4043729258112836 | 43093200 |
| 88 | 2024-08-16 | 3.545438051223755 | 4.2037420226227304 | 3.526629379139045 | 3.7241206602455605 | 80663200 |
| 89 | 2024-08-19 | 4.391829490661621 | 4.391829490661621 | 3.4137775788557008 | 3.5924599758154603 | 55785700 |
| 90 | 2024-08-20 | 4.523489952087402 | 4.655150658298392 | 4.2601685396654245 | 4.561107296719114 | 41362400 |
| 91 | 2024-08-21 | 4.84323787689209 | 4.965494472348645 | 4.438850745525655 | 4.495277211454931 | 37073100 |
| 92 | 2024-08-22 | 4.768002986907959 | 4.927876472221374 | 4.711576971779558 | 4.758598426836173 | 24888800 |
| 93 | 2024-08-23 | 4.937281131744385 | 5.012515820097698 | 4.76800308294943 | 4.7962158668648645 | 31209200 |
| 94 | 2024-08-26 | 4.946685791015625 | 5.031324592890126 | 4.852641980257542 | 4.984303135945209 | 21505700 |
| 95 | 2024-08-27 | 4.965494632720947 | 5.0689421105860735 | 4.890259491863392 | 4.946685959615094 | 15696800 |
| 96 | 2024-08-28 | 4.984302997589111 | 4.984302997589111 | 4.852641845556143 | 4.927876533326918 | 18743200 |
| 97 | 2024-08-29 | 4.852642059326172 | 4.984303217159117 | 4.78681192884383 | 4.984303217159117 | 14005800 |
| 98 | 2024-08-30 | 4.570511817932129 | 4.918472477011051 | 4.570511817932129 | 4.862046460546964 | 41235700 |
| 99 | 2024-09-02 | 4.6269378662109375 | 4.720981227631054 | 4.523489944431749 | 4.523489944431749 | 10815800 |
| 100 | 2024-09-03 | 4.561107158660889 | 4.777407107963196 | 4.485872471674713 | 4.655150517393608 | 12819700 |
| 101 | 2024-09-04 | 4.673959255218506 | 4.8620464237771435 | 4.655150583206053 | 4.720981159466693 | 17206100 |
| 102 | 2024-09-05 | 4.6363420486450195 | 4.786811877639659 | 4.6363420486450195 | 4.702172626857307 | 9462100 |
| 103 | 2024-09-06 | 4.561107158660889 | 4.664555077483933 | 4.5234898151678005 | 4.664555077483933 | 10887000 |
| 104 | 2024-09-09 | 4.561107158660889 | 4.645746405737389 | 4.561107158660889 | 4.579915830407432 | 6177600 |
| 105 | 2024-09-10 | 4.391829490661621 | 4.579916224303473 | 4.344807583034085 | 4.542298877575102 | 11454500 |
| 106 | 2024-09-11 | 4.4388508796691895 | 4.5893207126376305 | 4.307190168201674 | 4.4388508796691895 | 17504700 |
| 107 | 2024-09-12 | 4.391829490661621 | 4.495277418381712 | 4.382424929762456 | 4.429446837389992 | 7884600 |
| 108 | 2024-09-13 | 4.467063903808594 | 4.579915936912202 | 4.420041999131699 | 4.420041999131699 | 6047800 |
| 109 | 2024-09-16 | 4.278977394104004 | 4.467064125267946 | 4.278977394104004 | 4.467064125267946 | 11426200 |
| 110 | 2024-09-17 | 4.4388508796691895 | 4.46706411348644 | 4.231955475934522 | 4.260168709751773 | 15868600 |
| 111 | 2024-09-18 | 4.391829490661621 | 4.626938131931008 | 4.335403470569066 | 4.401233603126641 | 9855100 |
| 112 | 2024-09-19 | 4.363615989685059 | 4.48587258329676 | 4.325998645255938 | 4.48587258329676 | 10395300 |
| 113 | 2024-09-20 | 4.325998783111572 | 4.495277286871094 | 4.288381437483708 | 4.373020689363469 | 9776700 |
| 114 | 2024-09-23 | 4.373020648956299 | 4.420042106339579 | 4.241359940475333 | 4.297785958395747 | 6502400 |
| 115 | 2024-09-24 | 4.429446697235107 | 4.485872715542253 | 4.373020678927963 | 4.429446697235107 | 9730400 |
| 116 | 2024-09-25 | 4.485872745513916 | 4.551703324862488 | 4.401233493270629 | 4.43885083906006 | 7627000 |
| 117 | 2024-09-26 | 4.429446697235107 | 4.608129312758131 | 4.410638024466059 | 4.532894621681939 | 8823700 |
| 118 | 2024-09-27 | 4.617533206939697 | 4.617533206939697 | 4.40123325608973 | 4.4106378162473465 | 7244400 |
| 119 | 2024-09-30 | 4.4388508796691895 | 4.720981424105146 | 4.429446767352864 | 4.6081293857044185 | 6288700 |
| 120 | 2024-10-01 | 4.589320659637451 | 4.598724771845172 | 4.457659501256298 | 4.476468622540005 | 9459400 |
| 121 | 2024-10-02 | 4.579916000366211 | 4.730385828356541 | 4.579916000366211 | 4.645746578139113 | 9760900 |
| 122 | 2024-10-03 | 4.51408576965332 | 4.608129129763991 | 4.485872537403062 | 4.5611072254915985 | 6021300 |
| 123 | 2024-10-04 | 4.64574670791626 | 4.64574670791626 | 4.47646865118681 | 4.504681436424651 | 3428500 |
| 124 | 2024-10-07 | 4.523489952087402 | 4.711577123680079 | 4.523489952087402 | 4.655150658298392 | 5168000 |
| 125 | 2024-10-08 | 4.532894611358643 | 4.561107396230897 | 4.495277265906217 | 4.495277265906217 | 3383800 |
| 126 | 2024-10-09 | 4.4388508796691895 | 4.551703366504055 | 4.4388508796691895 | 4.5234901326868036 | 5965300 |
| 127 | 2024-10-10 | 4.467063903808594 | 4.514085808485489 | 4.420041999131699 | 4.467063903808594 | 3224300 |
| 128 | 2024-10-11 | 4.589320659637451 | 4.655150790393894 | 4.457659501256298 | 4.467064061898151 | 5983400 |
| 129 | 2024-10-14 | 4.683363914489746 | 4.871450638592096 | 4.570511880028336 | 4.608129224848806 | 11090700 |
| 130 | 2024-10-15 | 4.720981121063232 | 4.796215808501035 | 4.645746433625429 | 4.739789792922683 | 5692400 |
| 131 | 2024-10-16 | 4.655150890350342 | 4.7585988174613245 | 4.655150890350342 | 4.730386031798238 | 5479400 |
| 132 | 2024-10-17 | 4.683363914489746 | 4.683363914489746 | 4.5611073196061565 | 4.626937897259041 | 3685400 |
| 133 | 2024-10-18 | 4.64574670791626 | 4.711577287528114 | 4.5987248012743445 | 4.692768166124039 | 4377300 |
| 134 | 2024-10-21 | 4.598724842071533 | 4.692768207755525 | 4.598724842071533 | 4.664555422267397 | 4735000 |
| 135 | 2024-10-22 | 4.4576592445373535 | 4.617533178768577 | 4.4576592445373535 | 4.570511723569698 | 6228200 |
| 136 | 2024-10-23 | 4.410637855529785 | 4.4670638716757 | 4.38242462323977 | 4.438850639385686 | 3508900 |
| 137 | 2024-10-24 | 4.495277404785156 | 4.504681517221732 | 4.410638150685253 | 4.4482554972998445 | 3673500 |
| 138 | 2024-10-25 | 4.570511817932129 | 4.60812916224152 | 4.504681241173637 | 4.504681241173637 | 4477400 |
| 139 | 2024-10-28 | 4.673959255218506 | 4.692767927230958 | 4.589320455379526 | 4.589320455379526 | 4657500 |
| 140 | 2024-10-29 | 4.6363420486450195 | 4.7397899719974355 | 4.608129264006986 | 4.702172626857307 | 3571400 |
| 141 | 2024-10-30 | 4.692768096923828 | 4.702172657487185 | 4.608129294024267 | 4.617533406153494 | 3625400 |
| 142 | 2024-10-31 | 4.64574670791626 | 4.711577287528114 | 4.636342147214222 | 4.692768166124039 | 3141500 |
| 143 | 2024-11-01 | 4.692768096923828 | 4.702172657487185 | 4.617533406153494 | 4.664555312102018 | 3767400 |
| 144 | 2024-11-04 | 4.918472766876221 | 4.918472766876221 | 4.711577360981402 | 4.720981473395914 | 6805200 |
| 145 | 2024-11-05 | 5.1065592765808105 | 5.1065592765808105 | 4.87145064683785 | 4.918472552160092 | 8525600 |
| 146 | 2024-11-06 | 5.501541614532471 | 5.567372189523509 | 4.946685576648964 | 5.0407289348975155 | 28766700 |
| 147 | 2024-11-07 | 4.702172756195068 | 5.548563941997008 | 4.702172756195068 | 5.548563941997008 | 32614300 |
| 148 | 2024-11-08 | 4.598724842071533 | 4.702172768540994 | 4.448255456977146 | 4.702172768540994 | 19680100 |
| 149 | 2024-11-11 | 4.683363914489746 | 4.768003164552865 | 4.589320552438571 | 4.598724664426627 | 11188000 |
| 150 | 2024-11-12 | 4.6269378662109375 | 4.702172555347031 | 4.5893205216428905 | 4.702172555347031 | 8727000 |
| 151 | 2024-11-13 | 4.551702976226807 | 4.692767787915308 | 4.54229841628272 | 4.655150445007162 | 8309000 |
| 152 | 2024-11-14 | 4.300000190734863 | 4.590000152587891 | 4.300000190734863 | 4.590000152587891 | 13209900 |
| 153 | 2024-11-18 | 4.300000190734863 | 4.400000095367432 | 4.21999979019165 | 4.309999942779541 | 7021000 |
| 154 | 2024-11-19 | 4.28000020980835 | 4.389999866485596 | 4.230000019073486 | 4.300000190734863 | 16186600 |
| 155 | 2024-11-21 | 4.139999866485596 | 4.309999942779541 | 4.139999866485596 | 4.289999961853027 | 10168300 |
| 156 | 2024-11-22 | 4.300000190734863 | 4.300000190734863 | 4.150000095367432 | 4.159999847412109 | 4504500 |
| 157 | 2024-11-25 | 4.480000019073486 | 4.510000228881836 | 4.269999980926514 | 4.300000190734863 | 3899200 |
| 158 | 2024-11-26 | 4.5 | 4.599999904632568 | 4.329999923706055 | 4.480000019073486 | 16687100 |
| 159 | 2024-11-27 | 4.289999961853027 | 4.539999961853027 | 4.289999961853027 | 4.460000038146973 | 11464600 |
| 160 | 2024-11-28 | 4.139999866485596 | 4.269999980926514 | 4.119999885559082 | 4.25 | 9987800 |
| 161 | 2024-11-29 | 4.300000190734863 | 4.340000152587891 | 4.119999885559082 | 4.159999847412109 | 14353200 |
| 162 | 2024-12-02 | 4.400000095367432 | 4.510000228881836 | 4.230000019073486 | 4.260000228881836 | 7085000 |
| 163 | 2024-12-03 | 4.21999979019165 | 4.5 | 4.21999979019165 | 4.369999885559082 | 5786500 |
| 164 | 2024-12-04 | 4.119999885559082 | 4.309999942779541 | 4.119999885559082 | 4.21999979019165 | 4822600 |
| 165 | 2024-12-05 | 4.199999809265137 | 4.269999980926514 | 4.150000095367432 | 4.210000038146973 | 6549900 |
| 166 | 2024-12-06 | 3.990000009536743 | 4.21999979019165 | 3.990000009536743 | 4.199999809265137 | 6327700 |
| 167 | 2024-12-09 | 3.809999942779541 | 4.099999904632568 | 3.75 | 3.9800000190734863 | 10485900 |
| 168 | 2024-12-10 | 4.099999904632568 | 4.139999866485596 | 3.799999952316284 | 3.9000000953674316 | 10448200 |
| 169 | 2024-12-11 | 4.360000133514404 | 4.360000133514404 | 4.079999923706055 | 4.099999904632568 | 7306600 |
| 170 | 2024-12-12 | 3.9000000953674316 | 4.349999904632568 | 3.9000000953674316 | 4.210000038146973 | 13734700 |
| 171 | 2024-12-13 | 3.9000000953674316 | 4.03000020980835 | 3.869999885559082 | 3.9000000953674316 | 6681000 |
| 172 | 2024-12-16 | 3.890000104904175 | 3.990000009536743 | 3.880000114440918 | 3.9600000381469727 | 5305200 |
| 173 | 2024-12-17 | 3.9200000762939453 | 3.9600000381469727 | 3.7799999713897705 | 3.869999885559082 | 4236600 |
| 174 | 2024-12-18 | 3.75 | 3.940000057220459 | 3.6700000762939453 | 3.880000114440918 | 8819700 |
| 175 | 2024-12-19 | 3.7699999809265137 | 3.8399999141693115 | 3.700000047683716 | 3.740000009536743 | 5531100 |
| 176 | 2024-12-20 | 3.930000066757202 | 3.950000047683716 | 3.7300000190734863 | 3.7799999713897705 | 12942600 |
| 177 | 2024-12-23 | 3.9200000762939453 | 3.9200000762939453 | 3.759999990463257 | 3.890000104904175 | 5525300 |
| 178 | 2024-12-26 | 4.0 | 4.050000190734863 | 3.819999933242798 | 3.9000000953674316 | 11993800 |
| 179 | 2024-12-27 | 4.150000095367432 | 4.179999828338623 | 3.990000009536743 | 4.03000020980835 | 8916400 |
| 180 | 2024-12-30 | 4.070000171661377 | 4.179999828338623 | 3.950000047683716 | 4.090000152587891 | 4733200 |
| 181 | 2025-01-02 | 4.0 | 4.070000171661377 | 3.950000047683716 | 4.010000228881836 | 6531200 |
| 182 | 2025-01-03 | 4.019999980926514 | 4.059999942779541 | 3.950000047683716 | 4.0 | 4324400 |
| 183 | 2025-01-06 | 4.28000020980835 | 4.28000020980835 | 4.010000228881836 | 4.019999980926514 | 8537500 |
| 184 | 2025-01-07 | 4.300000190734863 | 4.389999866485596 | 4.139999866485596 | 4.28000020980835 | 7724000 |
| 185 | 2025-01-08 | 4.119999885559082 | 4.269999980926514 | 4.019999980926514 | 4.210000038146973 | 7438400 |
| 186 | 2025-01-09 | 4.0 | 4.119999885559082 | 4.0 | 4.119999885559082 | 4053300 |
| 187 | 2025-01-10 | 4.059999942779541 | 4.090000152587891 | 3.940000057220459 | 4.0 | 5176100 |
| 188 | 2025-01-13 | 4.099999904632568 | 4.460000038146973 | 4.099999904632568 | 4.269999980926514 | 10699300 |
| 189 | 2025-01-14 | 4.300000190734863 | 4.300000190734863 | 4.050000190734863 | 4.150000095367432 | 6202400 |
| 190 | 2025-01-15 | 4.519999980926514 | 4.570000171661377 | 4.28000020980835 | 4.300000190734863 | 8491400 |
| 191 | 2025-01-16 | 4.46999979019165 | 4.539999961853027 | 4.380000114440918 | 4.53000020980835 | 3542300 |
| 192 | 2025-01-17 | 4.46999979019165 | 4.53000020980835 | 4.409999847412109 | 4.480000019073486 | 2490700 |
| 193 | 2025-01-20 | 4.46999979019165 | 4.570000171661377 | 4.369999885559082 | 4.480000019073486 | 2542000 |
| 194 | 2025-01-21 | 4.5 | 4.559999942779541 | 4.28000020980835 | 4.409999847412109 | 6827500 |
| 195 | 2025-01-22 | 4.699999809265137 | 4.699999809265137 | 4.449999809265137 | 4.510000228881836 | 19081700 |
| 196 | 2025-01-23 | 4.610000133514404 | 4.769999980926514 | 4.53000020980835 | 4.699999809265137 | 11199500 |
| 197 | 2025-01-24 | 4.699999809265137 | 4.789999961853027 | 4.599999904632568 | 4.650000095367432 | 8444300 |
| 198 | 2025-01-27 | 4.889999866485596 | 4.980000019073486 | 4.679999828338623 | 4.699999809265137 | 13258900 |
| 199 | 2025-01-28 | 4.829999923706055 | 4.920000076293945 | 4.760000228881836 | 4.880000114440918 | 5607600 |
| 200 | 2025-01-29 | 4.96999979019165 | 5.119999885559082 | 4.800000190734863 | 4.840000152587891 | 11068300 |
| 201 | 2025-01-30 | 4.860000133514404 | 5.099999904632568 | 4.769999980926514 | 5.039999961853027 | 30206000 |
| 202 | 2025-01-31 | 4.690000057220459 | 4.909999847412109 | 4.639999866485596 | 4.849999904632568 | 20351200 |
| 203 | 2025-02-03 | 4.599999904632568 | 4.679999828338623 | 4.550000190734863 | 4.659999847412109 | 11108800 |
| 204 | 2025-02-04 | 4.46999979019165 | 4.650000095367432 | 4.449999809265137 | 4.599999904632568 | 10872400 |
| 205 | 2025-02-05 | 4.480000019073486 | 4.570000171661377 | 4.409999847412109 | 4.460000038146973 | 6244800 |
| 206 | 2025-02-06 | 4.559999942779541 | 4.639999866485596 | 4.449999809265137 | 4.510000228881836 | 8796700 |
| 207 | 2025-02-07 | 4.489999771118164 | 4.590000152587891 | 4.489999771118164 | 4.550000190734863 | 5555000 |
| 208 | 2025-02-10 | 4.510000228881836 | 4.590000152587891 | 4.489999771118164 | 4.510000228881836 | 5127600 |
| 209 | 2025-02-11 | 4.510000228881836 | 4.570000171661377 | 4.46999979019165 | 4.46999979019165 | 4178100 |
| 210 | 2025-02-12 | 4.440000057220459 | 4.539999961853027 | 4.420000076293945 | 4.480000019073486 | 5913800 |
| 211 | 2025-02-13 | 4.46999979019165 | 4.480000019073486 | 4.389999866485596 | 4.420000076293945 | 8727300 |
| 212 | 2025-02-14 | 4.389999866485596 | 4.539999961853027 | 4.389999866485596 | 4.489999771118164 | 11153000 |
| 213 | 2025-02-17 | 4.389999866485596 | 4.429999828338623 | 4.320000171661377 | 4.400000095367432 | 9255900 |
| 214 | 2025-02-18 | 4.409999847412109 | 4.429999828338623 | 4.329999923706055 | 4.380000114440918 | 5408600 |
| 215 | 2025-02-19 | 4.329999923706055 | 4.380000114440918 | 4.21999979019165 | 4.360000133514404 | 6430700 |
| 216 | 2025-02-20 | 4.25 | 4.389999866485596 | 4.25 | 4.360000133514404 | 3762600 |
| 217 | 2025-02-21 | 4.239999771118164 | 4.28000020980835 | 4.190000057220459 | 4.25 | 6734400 |
| 218 | 2025-02-24 | 4.119999885559082 | 4.269999980926514 | 4.070000171661377 | 4.239999771118164 | 6163600 |
| 219 | 2025-02-25 | 4.25 | 4.380000114440918 | 4.110000133514404 | 4.130000114440918 | 6433700 |
| 220 | 2025-02-26 | 4.190000057220459 | 4.300000190734863 | 4.150000095367432 | 4.289999961853027 | 8340700 |
| 221 | 2025-02-27 | 4.090000152587891 | 4.230000019073486 | 4.090000152587891 | 4.150000095367432 | 4759700 |
| 222 | 2025-02-28 | 4.0 | 4.119999885559082 | 4.0 | 4.070000171661377 | 3523500 |
| 223 | 2025-03-05 | 3.950000047683716 | 4.039999961853027 | 3.9100000858306885 | 4.0 | 3550900 |
| 224 | 2025-03-06 | 4.059999942779541 | 4.119999885559082 | 3.930000066757202 | 3.950000047683716 | 4901000 |
| 225 | 2025-03-07 | 4.25 | 4.349999904632568 | 4.019999980926514 | 4.019999980926514 | 5142000 |
| 226 | 2025-03-10 | 4.349999904632568 | 4.380000114440918 | 4.159999847412109 | 4.159999847412109 | 3707100 |
| 227 | 2025-03-11 | 4.260000228881836 | 4.380000114440918 | 4.260000228881836 | 4.329999923706055 | 5402200 |
| 228 | 2025-03-12 | 4.349999904632568 | 4.409999847412109 | 4.230000019073486 | 4.230000019073486 | 4224700 |
| 229 | 2025-03-13 | 4.28000020980835 | 4.440000057220459 | 4.28000020980835 | 4.349999904632568 | 4218600 |
| 230 | 2025-03-14 | 4.639999866485596 | 4.679999828338623 | 4.289999961853027 | 4.289999961853027 | 6887100 |
| 231 | 2025-03-17 | 4.659999847412109 | 4.670000076293945 | 4.510000228881836 | 4.639999866485596 | 4361500 |
| 232 | 2025-03-18 | 4.619999885559082 | 4.699999809265137 | 4.539999961853027 | 4.630000114440918 | 3662100 |
| 233 | 2025-03-19 | 4.630000114440918 | 4.75 | 4.590000152587891 | 4.619999885559082 | 6841300 |
| 234 | 2025-03-20 | 4.420000076293945 | 4.650000095367432 | 4.420000076293945 | 4.650000095367432 | 6647600 |
| 235 | 2025-03-21 | 4.230000019073486 | 4.550000190734863 | 4.179999828338623 | 4.429999828338623 | 17883300 |
| 236 | 2025-03-24 | 4.28000020980835 | 4.28000020980835 | 4.119999885559082 | 4.230000019073486 | 4620000 |
| 237 | 2025-03-25 | 4.199999809265137 | 4.349999904632568 | 4.199999809265137 | 4.28000020980835 | 4194500 |
| 238 | 2025-03-26 | 4.170000076293945 | 4.300000190734863 | 4.170000076293945 | 4.199999809265137 | 9433000 |
| 239 | 2025-03-27 | 4.210000038146973 | 4.25 | 4.150000095367432 | 4.21999979019165 | 4802800 |
| 240 | 2025-03-28 | 4.090000152587891 | 4.170000076293945 | 4.039999961853027 | 4.159999847412109 | 12803100 |
| 241 | 2025-03-31 | 4.070000171661377 | 4.119999885559082 | 4.0 | 4.039999961853027 | 5758700 |
| 242 | 2025-04-01 | 4.039999961853027 | 4.110000133514404 | 4.039999961853027 | 4.079999923706055 | 3009200 |
| 243 | 2025-04-02 | 4.099999904632568 | 4.170000076293945 | 4.03000020980835 | 4.050000190734863 | 4127500 |
| 244 | 2025-04-03 | 4.079999923706055 | 4.199999809265137 | 4.059999942779541 | 4.079999923706055 | 3565100 |
| 245 | 2025-04-04 | 4.039999961853027 | 4.110000133514404 | 3.9600000381469727 | 4.050000190734863 | 8730600 |
| 246 | 2025-04-07 | 4.019999980926514 | 4.150000095367432 | 3.890000104904175 | 3.9800000190734863 | 4972300 |
| 247 | 2025-04-08 | 3.880000114440918 | 4.110000133514404 | 3.8299999237060547 | 4.059999942779541 | 12326500 |
| 248 | 2025-04-09 | 4.019999980926514 | 4.070000171661377 | 3.7699999809265137 | 3.9000000953674316 | 8806000 |
| 249 | 2025-04-10 | 4.03000020980835 | 4.150000095367432 | 3.9800000190734863 | 4.03000020980835 | 4850000 |
| 250 | 2025-04-11 | 4.019999980926514 | 4.079999923706055 | 3.990000009536743 | 4.050000190734863 | 5012700 |