ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 10.651718139648438 | 10.814340066873768 | 10.52523432273979 | 10.814340066873768 | 1300200 |
| 3 | 2024-04-17 | 10.534269332885742 | 10.75109800028498 | 10.254199186228528 | 10.660753153002231 | 607900 |
| 4 | 2024-04-18 | 10.254199028015137 | 10.624614877840438 | 9.97412802407864 | 10.461992948999859 | 1656000 |
| 5 | 2024-04-19 | 10.51620101928711 | 10.832409286535434 | 10.263233371567777 | 10.299371483870459 | 708700 |
| 6 | 2024-04-22 | 10.615580558776855 | 10.7330296385639 | 10.407786629492469 | 10.516200965849613 | 582000 |
| 7 | 2024-04-23 | 10.290337562561035 | 10.651718684202983 | 10.290337562561035 | 10.597511085156412 | 513600 |
| 8 | 2024-04-24 | 10.163853645324707 | 10.480062770041695 | 10.163853645324707 | 10.290337467531613 | 383700 |
| 9 | 2024-04-25 | 10.019301414489746 | 10.272268202768856 | 9.947025189267142 | 10.037370039995112 | 392600 |
| 10 | 2024-04-26 | 10.51620101928711 | 10.57040775694085 | 10.12771566583286 | 10.12771566583286 | 326800 |
| 11 | 2024-04-29 | 10.82337474822998 | 10.88661709215893 | 10.561373213668837 | 10.714960409266808 | 661800 |
| 12 | 2024-04-30 | 10.028335571289062 | 10.77820201029963 | 9.883782267701042 | 10.77820201029963 | 997800 |
| 13 | 2024-05-02 | 10.209026336669922 | 10.326475413634153 | 10.028335780417466 | 10.272267815958148 | 449200 |
| 14 | 2024-05-03 | 10.877581596374512 | 10.877581596374512 | 10.335509077440026 | 10.35357856348475 | 1036300 |
| 15 | 2024-05-06 | 10.389717102050781 | 10.895651531341846 | 10.254199397533819 | 10.895651531341846 | 1041300 |
| 16 | 2024-05-07 | 10.190957069396973 | 10.66075338735668 | 10.073507989907045 | 10.308406148886899 | 1122400 |
| 17 | 2024-05-08 | 10.380681991577148 | 10.380681991577148 | 9.95605940625243 | 10.20902618115234 | 548600 |
| 18 | 2024-05-09 | 9.757299423217773 | 10.362613427155209 | 9.54047075775973 | 10.362613427155209 | 1164600 |
| 19 | 2024-05-10 | 9.242330551147461 | 9.721161612487087 | 8.880949430891663 | 9.468193966707474 | 1500800 |
| 20 | 2024-05-13 | 9.043571472167969 | 9.413987340186742 | 8.926122391303384 | 9.269434890384348 | 1331900 |
| 21 | 2024-05-14 | 8.871914863586426 | 9.133916396372564 | 8.75446578177187 | 9.133916396372564 | 828600 |
| 22 | 2024-05-15 | 9.151985168457031 | 9.269434241094743 | 8.727361730705383 | 8.862880289102975 | 715300 |
| 23 | 2024-05-16 | 8.953225135803223 | 9.29653761094004 | 8.880948915942893 | 9.27846898677521 | 473400 |
| 24 | 2024-05-17 | 8.790603637695312 | 9.007433169418537 | 8.790603637695312 | 8.971295057731423 | 376700 |
| 25 | 2024-05-20 | 9.070674896240234 | 9.151985865148456 | 8.682189538834544 | 8.790603876845315 | 426400 |
| 26 | 2024-05-21 | 8.754465103149414 | 9.161019916992679 | 8.754465103149414 | 9.161019916992679 | 528200 |
| 27 | 2024-05-22 | 8.637017250061035 | 8.835776432178363 | 8.582809652101421 | 8.763500209299238 | 612200 |
| 28 | 2024-05-23 | 8.618947982788086 | 8.71832757637475 | 8.465360789862887 | 8.637017469767786 | 770300 |
| 29 | 2024-05-24 | 8.564740180969238 | 8.637017265578761 | 8.248531920705076 | 8.537636812741004 | 1003500 |
| 30 | 2024-05-27 | 8.953225135803223 | 8.980328502850721 | 8.555705926571411 | 8.618947403549074 | 617900 |
| 31 | 2024-05-28 | 9.124881744384766 | 9.215226587817977 | 8.953225077140816 | 9.115847001561294 | 986600 |
| 32 | 2024-05-29 | 8.853845596313477 | 9.161019963165247 | 8.609912706778069 | 9.133915734372085 | 1028000 |
| 33 | 2024-05-31 | 8.817708015441895 | 8.889984240027438 | 8.646051335850808 | 8.889984240027438 | 592300 |
| 34 | 2024-06-03 | 8.871914863586426 | 8.980329201815113 | 8.483430367000434 | 8.817708125272366 | 870900 |
| 35 | 2024-06-04 | 9.088744163513184 | 9.115847531960087 | 8.709293558854348 | 8.899018861183766 | 820300 |
| 36 | 2024-06-05 | 9.459159851074219 | 9.694057142633628 | 8.998398287937531 | 8.998398287937531 | 1550900 |
| 37 | 2024-06-06 | 9.314607620239258 | 9.603712515929914 | 9.314607620239258 | 9.567574403968582 | 539700 |
| 38 | 2024-06-07 | 8.799638748168945 | 9.296538450799554 | 8.799638748168945 | 9.124882628523821 | 562300 |
| 39 | 2024-06-10 | 8.52860164642334 | 8.917086972027114 | 8.393083950403673 | 8.871914119487059 | 1237200 |
| 40 | 2024-06-11 | 8.745431900024414 | 8.80867338192606 | 8.474395623645037 | 8.510533736388915 | 593200 |
| 41 | 2024-06-12 | 8.93515682220459 | 9.01646692617324 | 8.646051071114094 | 8.899018711018345 | 1019600 |
| 42 | 2024-06-13 | 8.899019241333008 | 9.17908940431635 | 8.880949753862813 | 9.061640320561837 | 954100 |
| 43 | 2024-06-14 | 8.91708755493164 | 9.115847602140406 | 8.5828098028445 | 8.899018929694783 | 435900 |
| 44 | 2024-06-17 | 8.808672904968262 | 8.953225348116785 | 8.709293315703784 | 8.944190605019871 | 426200 |
| 45 | 2024-06-18 | 8.763500213623047 | 8.899018777788678 | 8.646051135986383 | 8.727362102165653 | 401200 |
| 46 | 2024-06-19 | 8.808672904968262 | 8.86288050194922 | 8.591844240245477 | 8.691223829509955 | 286100 |
| 47 | 2024-06-20 | 8.474395751953125 | 9.025502195041547 | 8.356946668357118 | 8.971295455905286 | 829300 |
| 48 | 2024-06-21 | 8.537636756896973 | 8.655085833918479 | 8.329842832505449 | 8.393084311824516 | 278500 |
| 49 | 2024-06-24 | 8.86288070678711 | 8.971295041654162 | 8.60087918212493 | 8.60991306383011 | 315200 |
| 50 | 2024-06-25 | 9.33267593383789 | 9.33267593383789 | 8.799638154003889 | 8.799638154003889 | 628100 |
| 51 | 2024-06-26 | 9.5314359664917 | 9.639850298673153 | 8.91708722252961 | 9.224261594510654 | 1086700 |
| 52 | 2024-06-27 | 9.712126731872559 | 9.802472441460427 | 9.377848984958312 | 9.62178102228469 | 912700 |
| 53 | 2024-06-28 | 9.305572509765625 | 9.685023101191446 | 9.197158178158322 | 9.685023101191446 | 928700 |
| 54 | 2024-07-01 | 9.052605628967285 | 9.468193464413988 | 9.052605628967285 | 9.287502913871831 | 670100 |
| 55 | 2024-07-02 | 8.754465103149414 | 9.170053798277692 | 8.754465103149414 | 8.980328505684337 | 843700 |
| 56 | 2024-07-03 | 9.233296394348145 | 9.269434505297431 | 8.718327236320157 | 8.826742430768544 | 2587000 |
| 57 | 2024-07-04 | 9.594677925109863 | 9.712127006251954 | 9.296538281287848 | 9.305573024821985 | 508900 |
| 58 | 2024-07-05 | 9.359779357910156 | 9.811506175867992 | 9.305572622251512 | 9.757299440209348 | 1053900 |
| 59 | 2024-07-08 | 9.07970905303955 | 9.350745311351279 | 9.052605685688532 | 9.296537715048729 | 540400 |
| 60 | 2024-07-09 | 9.034536361694336 | 9.188123548771182 | 8.98936350756576 | 9.088743958968735 | 731400 |
| 61 | 2024-07-10 | 9.161020278930664 | 9.468193794769695 | 9.052605944822675 | 9.124882167561335 | 1498500 |
| 62 | 2024-07-11 | 9.5314359664917 | 9.549504591055014 | 9.197158226865422 | 9.269434448319725 | 4457100 |
| 63 | 2024-07-12 | 9.341711044311523 | 9.775368390423973 | 9.341711044311523 | 9.495298236459822 | 1090900 |
| 64 | 2024-07-15 | 9.621781349182129 | 9.639850836353826 | 9.296538334496734 | 9.4049526727252 | 651000 |
| 65 | 2024-07-16 | 10.028335571289062 | 10.281302344767196 | 9.802472165283458 | 10.218060866797792 | 2118800 |
| 66 | 2024-07-17 | 10.389717102050781 | 10.389717102050781 | 9.89281741615433 | 9.928955528132223 | 1763800 |
| 67 | 2024-07-18 | 10.064474105834961 | 10.461993338049377 | 9.73019635425452 | 10.389717114010391 | 1515700 |
| 68 | 2024-07-19 | 9.983162879943848 | 10.227094914360295 | 9.901851914604855 | 10.136750067450716 | 621700 |
| 69 | 2024-07-22 | 10.633649826049805 | 10.642683707692598 | 9.983162959739062 | 10.073507807370765 | 1070300 |
| 70 | 2024-07-23 | 10.154818534851074 | 10.751097789297413 | 10.100611799865325 | 10.65171820075653 | 1210100 |
| 71 | 2024-07-24 | 10.281302452087402 | 10.389716784709702 | 10.091577154598248 | 10.145783890109135 | 790800 |
| 72 | 2024-07-25 | 10.308405876159668 | 10.416820209374256 | 10.082542466562478 | 10.25419914035264 | 643100 |
| 73 | 2024-07-26 | 10.209026336669922 | 10.434889747385625 | 10.190956850244408 | 10.38068214970962 | 756600 |
| 74 | 2024-07-29 | 10.254199028015137 | 10.281302395621726 | 10.05543898849893 | 10.16385332052581 | 543600 |
| 75 | 2024-07-30 | 10.705925941467285 | 10.778202163488286 | 10.082542449535488 | 10.371647337619493 | 2487500 |
| 76 | 2024-07-31 | 10.967927932739258 | 11.139583752011202 | 10.58847732003226 | 10.687856914179115 | 1184300 |
| 77 | 2024-08-01 | 10.814340591430664 | 11.257032679683242 | 10.814340591430664 | 11.184756455544068 | 1440200 |
| 78 | 2024-08-02 | 10.850478172302246 | 11.166686422030644 | 10.71495961247535 | 10.787235833076156 | 916800 |
| 79 | 2024-08-05 | 10.471028327941895 | 10.633650266657998 | 10.13675056849257 | 10.39875210220153 | 1252400 |
| 80 | 2024-08-06 | 10.507165908813477 | 10.606545498774548 | 10.181922909449538 | 10.489096422492993 | 796700 |
| 81 | 2024-08-07 | 11.058272361755371 | 11.076341848148038 | 10.61558028434143 | 10.61558028434143 | 954300 |
| 82 | 2024-08-08 | 10.976961135864258 | 11.202824540812909 | 10.940823025536494 | 11.067306842483925 | 811400 |
| 83 | 2024-08-09 | 11.455792427062988 | 11.645517725863261 | 11.103445197405186 | 11.320273864148204 | 1457000 |
| 84 | 2024-08-12 | 11.202824592590332 | 11.473860852101497 | 11.03116878314022 | 11.446757484630536 | 1130000 |
| 85 | 2024-08-13 | 11.23896312713623 | 11.446757916521836 | 10.976961600763456 | 11.446757916521836 | 764400 |
| 86 | 2024-08-14 | 11.022134780883789 | 11.329309171534089 | 10.931789929375249 | 11.112480493992903 | 701500 |
| 87 | 2024-08-15 | 11.040204048156738 | 11.329308945784227 | 10.814340631485122 | 11.022134561254742 | 1087100 |
| 88 | 2024-08-16 | 10.624614715576172 | 11.19379059622495 | 10.425854679095526 | 11.11247963304648 | 1199500 |
| 89 | 2024-08-19 | 10.84144401550293 | 10.85951350243037 | 10.561372999331525 | 10.624615341977005 | 555200 |
| 90 | 2024-08-20 | 11.07634162902832 | 11.07634162902832 | 10.751097773198778 | 10.751097773198778 | 648800 |
| 91 | 2024-08-21 | 11.085376739501953 | 11.284135922874533 | 10.976961542898033 | 11.067307252867785 | 942200 |
| 92 | 2024-08-22 | 10.633649826049805 | 11.257032462630553 | 10.552338860060894 | 11.148618128512185 | 802600 |
| 93 | 2024-08-23 | 11.09441089630127 | 11.211859977533845 | 10.642684058453165 | 10.660753545535362 | 709800 |
| 94 | 2024-08-26 | 11.049237251281738 | 11.112479589953361 | 10.787235738500748 | 11.112479589953361 | 484600 |
| 95 | 2024-08-27 | 11.519034385681152 | 11.762967292122674 | 10.895651727442658 | 10.949858465584839 | 1911800 |
| 96 | 2024-08-28 | 11.338343620300293 | 11.672621371549873 | 11.257032652936777 | 11.51903418021891 | 904700 |
| 97 | 2024-08-29 | 10.976961135864258 | 11.356411725106033 | 10.967927254482703 | 11.229928769759118 | 565100 |
| 98 | 2024-08-30 | 10.868547439575195 | 11.022134632837401 | 10.570407796560454 | 10.76916784577047 | 1886300 |
| 99 | 2024-09-02 | 10.886616706848145 | 10.886616706848145 | 10.55233895814267 | 10.751098141740165 | 577100 |
| 100 | 2024-09-03 | 10.877581596374512 | 11.112479745352823 | 10.723994411396424 | 10.84144348588558 | 831100 |
| 101 | 2024-09-04 | 11.139583587646484 | 11.284136035763789 | 10.769167723945756 | 10.769167723945756 | 776600 |
| 102 | 2024-09-05 | 11.482895851135254 | 11.519033962435737 | 11.076341883604687 | 11.139583362980398 | 740500 |
| 103 | 2024-09-06 | 11.112480163574219 | 11.5551722491246 | 11.067307308362832 | 11.464826538701827 | 347900 |
| 104 | 2024-09-09 | 10.940823554992676 | 11.401585130169552 | 10.931789673173945 | 11.112480233556871 | 412400 |
| 105 | 2024-09-10 | 10.91372013092041 | 11.067307321866188 | 10.859513393881047 | 10.949858242813502 | 282400 |
| 106 | 2024-09-11 | 11.07634162902832 | 11.247997438360178 | 10.958892554601043 | 10.958892554601043 | 522900 |
| 107 | 2024-09-12 | 10.904685020446777 | 11.211859391997478 | 10.77820206387921 | 11.121514546106434 | 531700 |
| 108 | 2024-09-13 | 11.338343620300293 | 11.365446988887948 | 10.913720158291127 | 10.913720158291127 | 379800 |
| 109 | 2024-09-16 | 11.528068542480469 | 11.528068542480469 | 11.229928913071536 | 11.374481356227319 | 365900 |
| 110 | 2024-09-17 | 11.790070533752441 | 11.916553495784063 | 11.275101357364719 | 11.52806900462908 | 651500 |
| 111 | 2024-09-18 | 11.808138847351074 | 12.151451335346355 | 11.573241554807387 | 11.699724513500017 | 772400 |
| 112 | 2024-09-19 | 11.772001266479492 | 12.133383257199704 | 11.618414071203503 | 11.744897897195663 | 887100 |
| 113 | 2024-09-20 | 11.410619735717773 | 11.772000852117166 | 11.238963059227654 | 11.618413662247288 | 1128900 |
| 114 | 2024-09-23 | 11.311240196228027 | 11.437723156750351 | 11.076342038685786 | 11.401585044943895 | 290500 |
| 115 | 2024-09-24 | 11.320274353027344 | 11.654552110759134 | 11.211860014973837 | 11.347378583741147 | 539900 |
| 116 | 2024-09-25 | 11.211859703063965 | 11.401585004779657 | 10.886616697951586 | 11.374481636420427 | 935500 |
| 117 | 2024-09-26 | 11.157652854919434 | 11.37448152282899 | 10.913719957320781 | 11.347378154740431 | 569100 |
| 118 | 2024-09-27 | 10.995031356811523 | 11.202825289686405 | 10.967927987654054 | 11.067307582298488 | 574800 |
| 119 | 2024-09-30 | 11.247997283935547 | 11.320273503883044 | 11.022133881199489 | 11.293170136802859 | 867400 |
| 120 | 2024-10-01 | 11.500964164733887 | 11.627447981662804 | 11.175721171831613 | 11.175721171831613 | 539600 |
| 121 | 2024-10-02 | 12.052071571350098 | 12.187589271314394 | 11.500964305200775 | 11.500964305200775 | 942600 |
| 122 | 2024-10-03 | 11.582275390625 | 11.952691245218077 | 11.446757689247228 | 11.925587877262629 | 540200 |
| 123 | 2024-10-04 | 11.790070533752441 | 11.790070533752441 | 11.374481812218773 | 11.52806900462908 | 679400 |
| 124 | 2024-10-07 | 11.591310501098633 | 11.925588255143031 | 11.564207132284373 | 11.925588255143031 | 308100 |
| 125 | 2024-10-08 | 11.916553497314453 | 12.024968695641993 | 11.826208647508915 | 11.95269160955678 | 399300 |
| 126 | 2024-10-09 | 11.60034465789795 | 11.925587652022003 | 11.60034465789795 | 11.853311431105546 | 277900 |
| 127 | 2024-10-10 | 12.006898880004883 | 12.088209845724188 | 11.53710343371633 | 11.690689760341034 | 540100 |
| 128 | 2024-10-11 | 11.99786376953125 | 12.124347585845168 | 11.708758888357163 | 11.934622292174547 | 501900 |
| 129 | 2024-10-14 | 12.38634967803955 | 12.467660645065719 | 11.862346625649302 | 12.070140553293465 | 581700 |
| 130 | 2024-10-15 | 12.603178024291992 | 12.810972808182386 | 12.485728948458382 | 12.512833177835734 | 734200 |
| 131 | 2024-10-16 | 12.675454139709473 | 12.693523625809378 | 12.250831555567899 | 12.530901697312297 | 862500 |
| 132 | 2024-10-17 | 12.82000732421875 | 12.838076811364646 | 12.314073746541645 | 12.55800579180725 | 594700 |
| 133 | 2024-10-18 | 12.503798484802246 | 13.00973203946562 | 12.449590887430904 | 12.856144852114106 | 717400 |
| 134 | 2024-10-21 | 12.630281448364258 | 12.74773052472136 | 12.440557011480323 | 12.49476374727558 | 468800 |
| 135 | 2024-10-22 | 12.458625793457031 | 12.675454462575805 | 12.232762381058173 | 12.603178239536215 | 613000 |
| 136 | 2024-10-23 | 12.422487258911133 | 12.422487258911133 | 12.052071413046956 | 12.305038185071185 | 843800 |
| 137 | 2024-10-24 | 12.612213134765625 | 12.648351246720805 | 12.079175337226303 | 12.431522574989723 | 984400 |
| 138 | 2024-10-25 | 12.449590682983398 | 12.729661685201688 | 12.187589166792328 | 12.539936389918463 | 905000 |
| 139 | 2024-10-28 | 12.17855453491211 | 12.585109358229335 | 11.880414905546493 | 12.41345268580639 | 1207200 |
| 140 | 2024-10-29 | 12.250831604003906 | 12.359245936230424 | 12.061106307207368 | 12.187589264004712 | 486000 |
| 141 | 2024-10-30 | 12.58510971069336 | 12.982628940447102 | 12.377314921667127 | 12.51283348710177 | 1193300 |
| 142 | 2024-10-31 | 12.756765365600586 | 12.801938220176332 | 12.51283332945241 | 12.657385774814372 | 853700 |
| 143 | 2024-11-01 | 12.467660903930664 | 12.919387742032496 | 12.35021182263212 | 12.919387742032496 | 2285300 |
| 144 | 2024-11-04 | 12.702558517456055 | 12.964560037766004 | 12.548971330212236 | 12.738696628478099 | 856500 |
| 145 | 2024-11-05 | 12.558005332946777 | 12.810972974142643 | 12.431522373949381 | 12.810972974142643 | 774000 |
| 146 | 2024-11-06 | 12.079174995422363 | 12.395384112282848 | 11.943657294825314 | 12.368279882883016 | 1361800 |
| 147 | 2024-11-07 | 11.92558765411377 | 12.368279722704843 | 11.627448027380964 | 12.106278206436604 | 1464700 |
| 148 | 2024-11-08 | 11.790070533752441 | 11.844277271308691 | 11.383516555678336 | 11.744897678055194 | 1012300 |
| 149 | 2024-11-11 | 11.9707612991333 | 11.988830786360644 | 11.627448796218918 | 11.808139360489495 | 1160100 |
| 150 | 2024-11-12 | 11.92558765411377 | 12.088209582004579 | 11.645517513413505 | 11.997863875042903 | 1232600 |
| 151 | 2024-11-13 | 11.835243225097656 | 12.133382862318541 | 11.753932258291862 | 11.80813899509536 | 1230200 |
| 152 | 2024-11-14 | 11.681655883789062 | 12.3231080050075 | 11.60937966125182 | 12.196624184767057 | 860100 |
| 153 | 2024-11-18 | 11.582275390625 | 11.880415022936527 | 11.41965432129178 | 11.835243030210957 | 1283500 |
| 154 | 2024-11-19 | 11.699724197387695 | 11.781035160979199 | 11.519033645851307 | 11.60034460944281 | 1105900 |
| 155 | 2024-11-21 | 11.726827621459961 | 11.762966593542615 | 11.482895591105665 | 11.699724253998488 | 781000 |
| 156 | 2024-11-22 | 11.92558765411377 | 11.92558765411377 | 11.627448027380964 | 11.762966587823477 | 943200 |
| 157 | 2024-11-25 | 12.323107719421387 | 12.323107719421387 | 11.871380908232046 | 11.961725753509604 | 1423700 |
| 158 | 2024-11-26 | 12.63931655883789 | 12.756765638608146 | 12.286970181127678 | 12.350211661926833 | 1483100 |
| 159 | 2024-11-27 | 12.106278419494629 | 12.738696656155232 | 12.052071683644055 | 12.648350947603566 | 1222000 |
| 160 | 2024-11-28 | 11.058272361755371 | 12.043036968541852 | 11.02213425057057 | 12.043036968541852 | 1338800 |
| 161 | 2024-11-29 | 11.175721168518066 | 11.175721168518066 | 10.36261325570321 | 10.949857763669439 | 2837600 |
| 162 | 2024-12-02 | 10.723994255065918 | 11.202824427464174 | 10.624614668070206 | 11.202824427464174 | 1371000 |
| 163 | 2024-12-03 | 10.579442024230957 | 10.841443542032728 | 10.353578617105276 | 10.76916732068055 | 1852900 |
| 164 | 2024-12-04 | 10.633649826049805 | 10.77820227154096 | 10.461993150828652 | 10.56137274170369 | 1473500 |
| 165 | 2024-12-05 | 10.51620101928711 | 10.877582142313926 | 10.461993420032806 | 10.714960206151579 | 1300700 |
| 166 | 2024-12-06 | 10.263233184814453 | 10.543304196264389 | 10.082542626588952 | 10.543304196264389 | 1006900 |
| 167 | 2024-12-09 | 10.118680953979492 | 10.38068248439287 | 10.0554394726523 | 10.263233403641967 | 583900 |
| 168 | 2024-12-10 | 10.281302452087402 | 10.37164729847239 | 10.11868052235369 | 10.11868052235369 | 1080400 |
| 169 | 2024-12-11 | 10.480062484741211 | 10.642683552750972 | 10.109645771562164 | 10.380682033712468 | 1768000 |
| 170 | 2024-12-12 | 9.847644805908203 | 10.299371647676479 | 9.766334698134395 | 10.25419965278011 | 958300 |
| 171 | 2024-12-13 | 9.567574501037598 | 9.910886998953648 | 9.468194045935244 | 9.883782768507245 | 719700 |
| 172 | 2024-12-16 | 9.206192016601562 | 9.585642606255455 | 9.142950538859418 | 9.468193532162534 | 720700 |
| 173 | 2024-12-17 | 9.215227127075195 | 9.459160027980392 | 9.034536568034612 | 9.260399982235478 | 1042900 |
| 174 | 2024-12-18 | 8.646051406860352 | 9.233296813441607 | 8.646051406860352 | 9.079709619535784 | 1529200 |
| 175 | 2024-12-19 | 8.889984130859375 | 8.935156986070762 | 8.537636894131218 | 8.618947861191604 | 1433400 |
| 176 | 2024-12-20 | 9.106812477111816 | 9.23329629487189 | 8.81770759263224 | 8.889983813752135 | 848400 |
| 177 | 2024-12-23 | 8.718327522277832 | 8.989363794087623 | 8.627982672741606 | 8.91708756981842 | 1113800 |
| 178 | 2024-12-26 | 8.429222106933594 | 8.736396471991492 | 8.40211873989922 | 8.718326986234908 | 884100 |
| 179 | 2024-12-27 | 8.365981101989746 | 8.555706405135536 | 8.338876871825667 | 8.474395437844406 | 890900 |
| 180 | 2024-12-30 | 8.284669876098633 | 8.429222319392744 | 8.09494457887498 | 8.365980840851702 | 666800 |
| 181 | 2025-01-02 | 8.230462074279785 | 8.311773037009745 | 8.040736781776715 | 8.230462074279785 | 1421200 |
| 182 | 2025-01-03 | 8.131082534790039 | 8.203358755060131 | 7.977495351315964 | 8.149152020657816 | 1704600 |
| 183 | 2025-01-06 | 8.293704986572266 | 8.34791172440837 | 8.131083049862829 | 8.212394018217548 | 520500 |
| 184 | 2025-01-07 | 8.356945991516113 | 8.474395065599753 | 8.230462174441305 | 8.338876505533777 | 1291000 |
| 185 | 2025-01-08 | 8.031702995300293 | 8.356945988458717 | 8.031702995300293 | 8.356945988458717 | 971000 |
| 186 | 2025-01-09 | 8.058806419372559 | 8.185290237291149 | 7.8871497477972925 | 8.031703051818761 | 444700 |
| 187 | 2025-01-10 | 7.950392246246338 | 8.058806580225996 | 7.814873682571364 | 8.058806580225996 | 769900 |
| 188 | 2025-01-13 | 7.887149810791016 | 8.067841226860882 | 7.8058397074802075 | 7.914254040161811 | 1129900 |
| 189 | 2025-01-14 | 7.841978073120117 | 8.049772002109895 | 7.841978073120116 | 7.887150067004465 | 499300 |
| 190 | 2025-01-15 | 8.546671867370605 | 8.600879467402383 | 7.914254462202917 | 7.914254462202917 | 1820200 |
| 191 | 2025-01-16 | 8.076875686645508 | 8.483430540309357 | 7.995565577513326 | 8.483430540309357 | 1591800 |
| 192 | 2025-01-17 | 8.013633728027344 | 8.16722091661055 | 7.896184650781331 | 8.122048062038925 | 1510700 |
| 193 | 2025-01-20 | 8.131082534790039 | 8.311773085465271 | 7.995564837183742 | 8.013633461451011 | 564900 |
| 194 | 2025-01-21 | 8.212393760681152 | 8.266600496817361 | 8.08590994036244 | 8.103979426808198 | 627600 |
| 195 | 2025-01-22 | 8.474395751953125 | 8.546671978535194 | 8.203359471470074 | 8.221428958915885 | 841900 |
| 196 | 2025-01-23 | 8.429222106933594 | 8.591844032340834 | 8.230462071613688 | 8.582809289462542 | 814000 |
| 197 | 2025-01-24 | 9.18812370300293 | 9.269434669479148 | 8.772534988924901 | 8.85384595540112 | 4544900 |
| 198 | 2025-01-27 | 10.010266304016113 | 10.028335790459721 | 9.124882146692197 | 9.233296480552237 | 4613100 |
| 199 | 2025-01-28 | 9.413987159729004 | 9.85667924416296 | 9.359779561291935 | 9.847644500823357 | 2251100 |
| 200 | 2025-01-29 | 9.489999771118164 | 9.529999732971191 | 9.229999542236328 | 9.430000305175781 | 1045500 |
| 201 | 2025-01-30 | 9.920000076293945 | 10.020000457763672 | 9.520000457763672 | 9.520000457763672 | 1022200 |
| 202 | 2025-01-31 | 9.880000114440918 | 10.039999961853027 | 9.729999542236328 | 9.789999961853027 | 869600 |
| 203 | 2025-02-03 | 9.90999984741211 | 10.100000381469727 | 9.729999542236328 | 9.880000114440918 | 703800 |
| 204 | 2025-02-04 | 10.170000076293945 | 10.180000305175781 | 9.819999694824219 | 9.84000015258789 | 879200 |
| 205 | 2025-02-05 | 9.859999656677246 | 10.199999809265137 | 9.859999656677246 | 10.199999809265137 | 830200 |
| 206 | 2025-02-06 | 10.170000076293945 | 10.170000076293945 | 9.84000015258789 | 9.859999656677246 | 1063800 |
| 207 | 2025-02-07 | 9.880000114440918 | 10.199999809265137 | 9.710000038146973 | 10.199999809265137 | 710000 |
| 208 | 2025-02-10 | 10.010000228881836 | 10.09000015258789 | 9.869999885559082 | 9.869999885559082 | 960300 |
| 209 | 2025-02-11 | 10.300000190734863 | 10.369999885559082 | 9.899999618530273 | 9.930000305175781 | 825300 |
| 210 | 2025-02-12 | 10.25 | 10.289999961853027 | 10.039999961853027 | 10.210000038146973 | 879600 |
| 211 | 2025-02-13 | 10.350000381469727 | 10.350000381469727 | 9.899999618530273 | 10.25 | 1084100 |
| 212 | 2025-02-14 | 10.850000381469727 | 10.850000381469727 | 10.390000343322754 | 10.390000343322754 | 2081100 |
| 213 | 2025-02-17 | 11.15999984741211 | 11.270000457763672 | 10.800000190734863 | 10.850000381469727 | 2199200 |
| 214 | 2025-02-18 | 10.979999542236328 | 11.25 | 10.949999809265137 | 11.130000114440918 | 1701400 |
| 215 | 2025-02-19 | 10.65999984741211 | 10.930000305175781 | 10.520000457763672 | 10.880000114440918 | 1006400 |
| 216 | 2025-02-20 | 10.630000114440918 | 10.8100004196167 | 10.550000190734863 | 10.75 | 654700 |
| 217 | 2025-02-21 | 11.069999694824219 | 11.260000228881836 | 10.539999961853027 | 10.630000114440918 | 1926100 |
| 218 | 2025-02-24 | 10.59000015258789 | 11.100000381469727 | 10.569999694824219 | 11.0600004196167 | 582000 |
| 219 | 2025-02-25 | 10.670000076293945 | 10.729999542236328 | 10.350000381469727 | 10.5 | 675100 |
| 220 | 2025-02-26 | 10.220000267028809 | 10.789999961853027 | 10.220000267028809 | 10.739999771118164 | 710100 |
| 221 | 2025-02-27 | 10.229999542236328 | 10.270000457763672 | 10.039999961853027 | 10.119999885559082 | 603100 |
| 222 | 2025-02-28 | 9.930000305175781 | 10.390000343322754 | 9.789999961853027 | 10.149999618530273 | 1002800 |
| 223 | 2025-03-05 | 9.800000190734863 | 9.970000267028809 | 9.75 | 9.770000457763672 | 615800 |
| 224 | 2025-03-06 | 10.65999984741211 | 10.859999656677246 | 9.829999923706055 | 9.880000114440918 | 6029000 |
| 225 | 2025-03-07 | 10.930000305175781 | 11.039999961853027 | 10.4399995803833 | 10.5600004196167 | 1145700 |
| 226 | 2025-03-10 | 10.739999771118164 | 11.180000305175781 | 10.550000190734863 | 10.65999984741211 | 921900 |
| 227 | 2025-03-11 | 10.699999809265137 | 10.9399995803833 | 10.569999694824219 | 10.75 | 608300 |
| 228 | 2025-03-12 | 10.890000343322754 | 10.930000305175781 | 10.600000381469727 | 10.600000381469727 | 547700 |
| 229 | 2025-03-13 | 10.880000114440918 | 11.289999961853027 | 10.539999961853027 | 10.859999656677246 | 910000 |
| 230 | 2025-03-14 | 10.970000267028809 | 11.079999923706055 | 10.369999885559082 | 10.75 | 1272200 |
| 231 | 2025-03-17 | 11.399999618530273 | 11.489999771118164 | 10.890000343322754 | 10.899999618530273 | 906000 |
| 232 | 2025-03-18 | 11.279999732971191 | 11.489999771118164 | 11.1899995803833 | 11.289999961853027 | 809900 |
| 233 | 2025-03-19 | 11.609999656677246 | 11.680000305175781 | 11.199999809265137 | 11.199999809265137 | 970200 |
| 234 | 2025-03-20 | 11.859999656677246 | 11.979999542236328 | 11.40999984741211 | 11.5 | 1178800 |
| 235 | 2025-03-21 | 12.050000190734863 | 12.210000038146973 | 11.760000228881836 | 11.899999618530273 | 842100 |
| 236 | 2025-03-24 | 11.550000190734863 | 12.109999656677246 | 11.550000190734863 | 11.979999542236328 | 665900 |
| 237 | 2025-03-25 | 11.739999771118164 | 12.100000381469727 | 11.539999961853027 | 11.539999961853027 | 508200 |
| 238 | 2025-03-26 | 11.960000038146973 | 12.25 | 11.850000381469727 | 11.920000076293945 | 472500 |
| 239 | 2025-03-27 | 12.180000305175781 | 12.300000190734863 | 11.880000114440918 | 12.050000190734863 | 803800 |
| 240 | 2025-03-28 | 12.15999984741211 | 12.220000267028809 | 11.760000228881836 | 12.100000381469727 | 440700 |
| 241 | 2025-03-31 | 11.760000228881836 | 12.109999656677246 | 11.710000038146973 | 12.109999656677246 | 1090000 |
| 242 | 2025-04-01 | 11.640000343322754 | 12.15999984741211 | 11.420000076293945 | 11.760000228881836 | 3472000 |
| 243 | 2025-04-02 | 11.970000267028809 | 12.039999961853027 | 11.609999656677246 | 11.6899995803833 | 815100 |
| 244 | 2025-04-03 | 12.220000267028809 | 12.470000267028809 | 11.800000190734863 | 11.989999771118164 | 1236500 |
| 245 | 2025-04-04 | 11.569999694824219 | 11.9399995803833 | 11.470000267028809 | 11.930000305175781 | 1863400 |
| 246 | 2025-04-07 | 11.949999809265137 | 11.989999771118164 | 11.180000305175781 | 11.3100004196167 | 879300 |
| 247 | 2025-04-08 | 11.739999771118164 | 12.180000305175781 | 11.680000305175781 | 11.989999771118164 | 586500 |
| 248 | 2025-04-09 | 12.229999542236328 | 12.289999961853027 | 11.5 | 11.680000305175781 | 799800 |
| 249 | 2025-04-10 | 11.979999542236328 | 12.229999542236328 | 11.739999771118164 | 12.229999542236328 | 420800 |
| 250 | 2025-04-11 | 11.960000038146973 | 12.079999923706055 | 11.75 | 12.0 | 402400 |