ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 8.95358943939209 | 9.106315764191159 | 8.695863083553133 | 9.09677014131104 | 1883200 |
| 3 | 2024-04-17 | 8.829499244689941 | 9.125407187485532 | 8.676772916919592 | 9.029952777468704 | 1399800 |
| 4 | 2024-04-18 | 9.17313289642334 | 9.17313289642334 | 8.791317101378294 | 8.791317101378294 | 1317000 |
| 5 | 2024-04-19 | 9.220860481262207 | 9.402223674179849 | 9.020406952959954 | 9.134951696229713 | 1324800 |
| 6 | 2024-04-22 | 9.220860481262207 | 9.354496470237274 | 9.0108613301073 | 9.335405224531966 | 1409100 |
| 7 | 2024-04-23 | 8.98222541809082 | 9.23995177451451 | 8.98222541809082 | 9.163588611941721 | 765200 |
| 8 | 2024-04-24 | 8.571772575378418 | 9.049042787646366 | 8.419046253103984 | 9.02040682980008 | 1843700 |
| 9 | 2024-04-25 | 8.600409507751465 | 8.600409507751465 | 8.304501573395145 | 8.590863884957878 | 1131000 |
| 10 | 2024-04-26 | 9.01086139678955 | 9.020407019712845 | 8.657681541514016 | 8.657681541514016 | 1197800 |
| 11 | 2024-04-29 | 8.714954376220703 | 9.09677019027346 | 8.648136836341648 | 9.049042985936689 | 923500 |
| 12 | 2024-04-30 | 8.781771659851074 | 8.781771659851074 | 8.552682178104163 | 8.686318164283534 | 1235600 |
| 13 | 2024-05-02 | 9.279999732971191 | 9.300000190734863 | 8.789999961853027 | 9.199999809265137 | 1621400 |
| 14 | 2024-05-03 | 10.010000228881836 | 10.010000228881836 | 9.420000076293945 | 9.489999771118164 | 2228600 |
| 15 | 2024-05-06 | 10.1899995803833 | 10.25 | 9.760000228881836 | 10.029999732971191 | 1658500 |
| 16 | 2024-05-07 | 9.510000228881836 | 10.300000190734863 | 9.5 | 10.199999809265137 | 1636400 |
| 17 | 2024-05-08 | 9.8100004196167 | 9.949999809265137 | 9.350000381469727 | 9.470000267028809 | 1151700 |
| 18 | 2024-05-09 | 9.630000114440918 | 9.739999771118164 | 9.4399995803833 | 9.739999771118164 | 1005400 |
| 19 | 2024-05-10 | 9.149999618530273 | 9.680000305175781 | 9.140000343322754 | 9.649999618530273 | 1122900 |
| 20 | 2024-05-13 | 9.289999961853027 | 9.34000015258789 | 9.029999732971191 | 9.100000381469727 | 827100 |
| 21 | 2024-05-14 | 9.15999984741211 | 9.380000114440918 | 9.079999923706055 | 9.289999961853027 | 1014900 |
| 22 | 2024-05-15 | 9.5 | 10.399999618530273 | 9.479999542236328 | 9.529999732971191 | 4927600 |
| 23 | 2024-05-16 | 9.430000305175781 | 9.640000343322754 | 9.300000190734863 | 9.5 | 1496700 |
| 24 | 2024-05-17 | 9.989999771118164 | 10.220000267028809 | 9.460000038146973 | 9.460000038146973 | 2603100 |
| 25 | 2024-05-20 | 9.930000305175781 | 10.0 | 9.760000228881836 | 9.949999809265137 | 1036200 |
| 26 | 2024-05-21 | 9.479999542236328 | 9.949999809265137 | 9.380000114440918 | 9.949999809265137 | 1294700 |
| 27 | 2024-05-22 | 9.100000381469727 | 9.470000267028809 | 9.039999961853027 | 9.470000267028809 | 1189600 |
| 28 | 2024-05-23 | 9.029999732971191 | 9.279999732971191 | 8.920000076293945 | 9.180000305175781 | 1301000 |
| 29 | 2024-05-24 | 9.220000267028809 | 9.430000305175781 | 8.979999542236328 | 9.050000190734863 | 1496900 |
| 30 | 2024-05-27 | 9.279999732971191 | 9.279999732971191 | 9.069999694824219 | 9.220000267028809 | 640100 |
| 31 | 2024-05-28 | 9.239999771118164 | 9.430000305175781 | 9.199999809265137 | 9.369999885559082 | 981300 |
| 32 | 2024-05-29 | 9.149999618530273 | 9.25 | 9.09000015258789 | 9.149999618530273 | 658400 |
| 33 | 2024-05-31 | 9.050000190734863 | 9.25 | 8.899999618530273 | 9.180000305175781 | 1014400 |
| 34 | 2024-06-03 | 8.949999809265137 | 9.09000015258789 | 8.920000076293945 | 9.050000190734863 | 1260600 |
| 35 | 2024-06-04 | 9.130000114440918 | 9.130000114440918 | 8.800000190734863 | 8.960000038146973 | 1102400 |
| 36 | 2024-06-05 | 9.109999656677246 | 9.170000076293945 | 8.989999771118164 | 9.15999984741211 | 662100 |
| 37 | 2024-06-06 | 9.220000267028809 | 9.319999694824219 | 9.0 | 9.109999656677246 | 1302500 |
| 38 | 2024-06-07 | 8.970000267028809 | 9.1899995803833 | 8.920000076293945 | 9.180000305175781 | 817900 |
| 39 | 2024-06-10 | 8.819999694824219 | 9.039999961853027 | 8.800000190734863 | 9.0 | 780100 |
| 40 | 2024-06-11 | 8.850000381469727 | 8.970000267028809 | 8.710000038146973 | 8.899999618530273 | 1232300 |
| 41 | 2024-06-12 | 8.850000381469727 | 8.979999542236328 | 8.609999656677246 | 8.949999809265137 | 1149300 |
| 42 | 2024-06-13 | 8.819999694824219 | 8.869999885559082 | 8.619999885559082 | 8.869999885559082 | 621600 |
| 43 | 2024-06-14 | 8.75 | 8.920000076293945 | 8.680000305175781 | 8.8100004196167 | 652200 |
| 44 | 2024-06-17 | 8.609999656677246 | 8.770000457763672 | 8.600000381469727 | 8.729999542236328 | 502400 |
| 45 | 2024-06-18 | 8.460000038146973 | 8.6899995803833 | 8.359999656677246 | 8.609999656677246 | 823200 |
| 46 | 2024-06-19 | 8.270000457763672 | 8.510000228881836 | 8.199999809265137 | 8.420000076293945 | 631400 |
| 47 | 2024-06-20 | 8.279999732971191 | 8.59000015258789 | 8.229999542236328 | 8.319999694824219 | 1098100 |
| 48 | 2024-06-21 | 8.550000190734863 | 8.550000190734863 | 8.15999984741211 | 8.239999771118164 | 1018500 |
| 49 | 2024-06-24 | 8.59000015258789 | 8.75 | 8.479999542236328 | 8.479999542236328 | 750600 |
| 50 | 2024-06-25 | 8.529999732971191 | 8.609999656677246 | 8.479999542236328 | 8.59000015258789 | 463200 |
| 51 | 2024-06-26 | 8.1899995803833 | 8.569999694824219 | 8.1899995803833 | 8.569999694824219 | 1083100 |
| 52 | 2024-06-27 | 8.170000076293945 | 8.289999961853027 | 8.010000228881836 | 8.199999809265137 | 2179500 |
| 53 | 2024-06-28 | 7.849999904632568 | 8.210000038146973 | 7.789999961853027 | 8.170000076293945 | 1525700 |
| 54 | 2024-07-01 | 7.800000190734863 | 8.010000228881836 | 7.739999771118164 | 7.869999885559082 | 1795000 |
| 55 | 2024-07-02 | 7.800000190734863 | 7.880000114440918 | 7.650000095367432 | 7.800000190734863 | 1978700 |
| 56 | 2024-07-03 | 8.180000305175781 | 8.180000305175781 | 7.849999904632568 | 7.849999904632568 | 1253900 |
| 57 | 2024-07-04 | 8.699999809265137 | 8.699999809265137 | 8.149999618530273 | 8.210000038146973 | 1503200 |
| 58 | 2024-07-05 | 8.569999694824219 | 8.720000267028809 | 8.420000076293945 | 8.600000381469727 | 928800 |
| 59 | 2024-07-08 | 8.4399995803833 | 8.729999542236328 | 8.430000305175781 | 8.5 | 757900 |
| 60 | 2024-07-09 | 8.449999809265137 | 8.600000381469727 | 8.359999656677246 | 8.380000114440918 | 573200 |
| 61 | 2024-07-10 | 8.449999809265137 | 8.680000305175781 | 8.390000343322754 | 8.5 | 815900 |
| 62 | 2024-07-11 | 8.300000190734863 | 8.569999694824219 | 8.199999809265137 | 8.5 | 1230900 |
| 63 | 2024-07-12 | 8.239999771118164 | 8.34000015258789 | 8.199999809265137 | 8.270000457763672 | 1396100 |
| 64 | 2024-07-15 | 8.0 | 8.270000457763672 | 7.940000057220459 | 8.25 | 1745900 |
| 65 | 2024-07-16 | 7.989999771118164 | 8.130000114440918 | 7.869999885559082 | 7.96999979019165 | 2072300 |
| 66 | 2024-07-17 | 7.809999942779541 | 8.0 | 7.739999771118164 | 7.980000019073486 | 1921700 |
| 67 | 2024-07-18 | 7.440000057220459 | 7.829999923706055 | 7.440000057220459 | 7.800000190734863 | 2578900 |
| 68 | 2024-07-19 | 7.400000095367432 | 7.53000020980835 | 7.389999866485596 | 7.46999979019165 | 1344100 |
| 69 | 2024-07-22 | 7.5 | 7.570000171661377 | 7.420000076293945 | 7.420000076293945 | 1329800 |
| 70 | 2024-07-23 | 7.360000133514404 | 7.539999961853027 | 7.349999904632568 | 7.539999961853027 | 772500 |
| 71 | 2024-07-24 | 7.179999828338623 | 7.360000133514404 | 7.159999847412109 | 7.349999904632568 | 1188500 |
| 72 | 2024-07-25 | 6.960000038146973 | 7.230000019073486 | 6.960000038146973 | 7.150000095367432 | 2438500 |
| 73 | 2024-07-26 | 7.0 | 7.130000114440918 | 6.980000019073486 | 6.980000019073486 | 1694700 |
| 74 | 2024-07-29 | 6.71999979019165 | 7.03000020980835 | 6.679999828338623 | 6.949999809265137 | 1953500 |
| 75 | 2024-07-30 | 6.699999809265137 | 6.769999980926514 | 6.650000095367432 | 6.75 | 1207900 |
| 76 | 2024-07-31 | 6.760000228881836 | 6.960000038146973 | 6.639999866485596 | 6.760000228881836 | 1511500 |
| 77 | 2024-08-01 | 6.96999979019165 | 7.110000133514404 | 6.760000228881836 | 6.809999942779541 | 1928600 |
| 78 | 2024-08-02 | 7.099999904632568 | 7.170000076293945 | 6.880000114440918 | 6.96999979019165 | 1425700 |
| 79 | 2024-08-05 | 6.869999885559082 | 6.929999828338623 | 6.710000038146973 | 6.800000190734863 | 1401000 |
| 80 | 2024-08-06 | 6.659999847412109 | 6.96999979019165 | 6.659999847412109 | 6.849999904632568 | 1627000 |
| 81 | 2024-08-07 | 6.900000095367432 | 6.960000038146973 | 6.739999771118164 | 6.739999771118164 | 1409300 |
| 82 | 2024-08-08 | 7.0 | 7.179999828338623 | 6.940000057220459 | 6.960000038146973 | 1592600 |
| 83 | 2024-08-09 | 7.079999923706055 | 7.159999847412109 | 6.960000038146973 | 7.010000228881836 | 1444200 |
| 84 | 2024-08-12 | 7.5 | 7.5 | 7.090000152587891 | 7.090000152587891 | 2633200 |
| 85 | 2024-08-13 | 7.300000190734863 | 7.590000152587891 | 7.289999961853027 | 7.5 | 1571300 |
| 86 | 2024-08-14 | 7.179999828338623 | 7.400000095367432 | 7.03000020980835 | 7.320000171661377 | 2293200 |
| 87 | 2024-08-15 | 7.03000020980835 | 7.260000228881836 | 6.75 | 7.070000171661377 | 3193300 |
| 88 | 2024-08-16 | 6.840000152587891 | 7.28000020980835 | 6.690000057220459 | 7.050000190734863 | 3403600 |
| 89 | 2024-08-19 | 6.989999771118164 | 7.059999942779541 | 6.869999885559082 | 6.869999885559082 | 2094400 |
| 90 | 2024-08-20 | 6.929999828338623 | 7.03000020980835 | 6.869999885559082 | 7.0 | 1200900 |
| 91 | 2024-08-21 | 7.050000190734863 | 7.070000171661377 | 6.949999809265137 | 6.960000038146973 | 1066900 |
| 92 | 2024-08-22 | 6.699999809265137 | 7.050000190734863 | 6.699999809265137 | 7.050000190734863 | 3594900 |
| 93 | 2024-08-23 | 6.829999923706055 | 6.909999847412109 | 6.699999809265137 | 6.75 | 1717700 |
| 94 | 2024-08-26 | 6.78000020980835 | 6.889999866485596 | 6.730000019073486 | 6.880000114440918 | 1073600 |
| 95 | 2024-08-27 | 6.710000038146973 | 6.809999942779541 | 6.679999828338623 | 6.800000190734863 | 1643400 |
| 96 | 2024-08-28 | 6.619999885559082 | 6.75 | 6.610000133514404 | 6.730000019073486 | 1383100 |
| 97 | 2024-08-29 | 6.46999979019165 | 6.670000076293945 | 6.429999828338623 | 6.650000095367432 | 2528400 |
| 98 | 2024-08-30 | 6.53000020980835 | 6.53000020980835 | 6.340000152587891 | 6.409999847412109 | 4001900 |
| 99 | 2024-09-02 | 6.409999847412109 | 6.53000020980835 | 6.389999866485596 | 6.53000020980835 | 1123200 |
| 100 | 2024-09-03 | 6.349999904632568 | 6.599999904632568 | 6.340000152587891 | 6.420000076293945 | 1771000 |
| 101 | 2024-09-04 | 6.630000114440918 | 6.659999847412109 | 6.389999866485596 | 6.400000095367432 | 2012000 |
| 102 | 2024-09-05 | 6.559999942779541 | 6.699999809265137 | 6.449999809265137 | 6.630000114440918 | 1486400 |
| 103 | 2024-09-06 | 6.300000190734863 | 6.619999885559082 | 6.300000190734863 | 6.539999961853027 | 2266300 |
| 104 | 2024-09-09 | 6.179999828338623 | 6.380000114440918 | 6.179999828338623 | 6.349999904632568 | 1708600 |
| 105 | 2024-09-10 | 5.960000038146973 | 6.230000019073486 | 5.960000038146973 | 6.210000038146973 | 2671900 |
| 106 | 2024-09-11 | 6.019999980926514 | 6.099999904632568 | 5.949999809265137 | 6.0 | 1646500 |
| 107 | 2024-09-12 | 5.989999771118164 | 6.050000190734863 | 5.960000038146973 | 6.039999961853027 | 1651500 |
| 108 | 2024-09-13 | 6.139999866485596 | 6.239999771118164 | 6.010000228881836 | 6.010000228881836 | 1600500 |
| 109 | 2024-09-16 | 6.079999923706055 | 6.230000019073486 | 6.059999942779541 | 6.199999809265137 | 1327100 |
| 110 | 2024-09-17 | 6.150000095367432 | 6.170000076293945 | 6.010000228881836 | 6.079999923706055 | 1297000 |
| 111 | 2024-09-18 | 6.050000190734863 | 6.260000228881836 | 6.039999961853027 | 6.170000076293945 | 1671900 |
| 112 | 2024-09-19 | 5.960000038146973 | 6.159999847412109 | 5.960000038146973 | 6.139999866485596 | 1877100 |
| 113 | 2024-09-20 | 5.650000095367432 | 6.019999980926514 | 5.650000095367432 | 6.019999980926514 | 2076700 |
| 114 | 2024-09-23 | 5.550000190734863 | 5.690000057220459 | 5.53000020980835 | 5.690000057220459 | 1149100 |
| 115 | 2024-09-24 | 5.650000095367432 | 5.760000228881836 | 5.590000152587891 | 5.650000095367432 | 1226800 |
| 116 | 2024-09-25 | 5.599999904632568 | 5.760000228881836 | 5.599999904632568 | 5.699999809265137 | 1767200 |
| 117 | 2024-09-26 | 5.820000171661377 | 5.829999923706055 | 5.639999866485596 | 5.659999847412109 | 1325700 |
| 118 | 2024-09-27 | 5.880000114440918 | 5.929999828338623 | 5.820000171661377 | 5.820000171661377 | 1002400 |
| 119 | 2024-09-30 | 5.679999828338623 | 5.880000114440918 | 5.639999866485596 | 5.880000114440918 | 1224900 |
| 120 | 2024-10-01 | 5.820000171661377 | 6.090000152587891 | 5.730000019073486 | 5.739999771118164 | 3273800 |
| 121 | 2024-10-02 | 5.900000095367432 | 6.050000190734863 | 5.860000133514404 | 5.900000095367432 | 1958400 |
| 122 | 2024-10-03 | 5.800000190734863 | 5.920000076293945 | 5.730000019073486 | 5.900000095367432 | 1540200 |
| 123 | 2024-10-04 | 5.929999828338623 | 5.940000057220459 | 5.739999771118164 | 5.829999923706055 | 1885100 |
| 124 | 2024-10-07 | 5.96999979019165 | 6.010000228881836 | 5.840000152587891 | 5.929999828338623 | 998300 |
| 125 | 2024-10-08 | 6.079999923706055 | 6.090000152587891 | 5.960000038146973 | 5.960000038146973 | 1478200 |
| 126 | 2024-10-09 | 5.880000114440918 | 6.070000171661377 | 5.869999885559082 | 6.070000171661377 | 1090700 |
| 127 | 2024-10-10 | 5.909999847412109 | 6.019999980926514 | 5.849999904632568 | 5.900000095367432 | 1125900 |
| 128 | 2024-10-11 | 5.909999847412109 | 5.949999809265137 | 5.840000152587891 | 5.909999847412109 | 723400 |
| 129 | 2024-10-14 | 6.059999942779541 | 6.110000133514404 | 5.869999885559082 | 5.909999847412109 | 1529800 |
| 130 | 2024-10-15 | 5.929999828338623 | 6.199999809265137 | 5.880000114440918 | 6.03000020980835 | 1657100 |
| 131 | 2024-10-16 | 6.019999980926514 | 6.099999904632568 | 5.860000133514404 | 5.96999979019165 | 1613400 |
| 132 | 2024-10-17 | 6.079999923706055 | 6.079999923706055 | 5.900000095367432 | 5.960000038146973 | 1040200 |
| 133 | 2024-10-18 | 6.039999961853027 | 6.230000019073486 | 5.989999771118164 | 6.119999885559082 | 1310300 |
| 134 | 2024-10-21 | 6.090000152587891 | 6.179999828338623 | 6.019999980926514 | 6.050000190734863 | 1042100 |
| 135 | 2024-10-22 | 6.159999847412109 | 6.21999979019165 | 5.980000019073486 | 6.059999942779541 | 1007000 |
| 136 | 2024-10-23 | 6.480000019073486 | 6.489999771118164 | 6.099999904632568 | 6.110000133514404 | 2082100 |
| 137 | 2024-10-24 | 6.489999771118164 | 6.539999961853027 | 6.360000133514404 | 6.5 | 1700500 |
| 138 | 2024-10-25 | 6.460000038146973 | 6.599999904632568 | 6.420000076293945 | 6.489999771118164 | 1199300 |
| 139 | 2024-10-28 | 6.699999809265137 | 6.75 | 6.46999979019165 | 6.46999979019165 | 1893100 |
| 140 | 2024-10-29 | 6.349999904632568 | 6.739999771118164 | 6.349999904632568 | 6.699999809265137 | 1434800 |
| 141 | 2024-10-30 | 6.570000171661377 | 6.579999923706055 | 6.25 | 6.329999923706055 | 1085700 |
| 142 | 2024-10-31 | 6.409999847412109 | 6.619999885559082 | 6.409999847412109 | 6.550000190734863 | 982500 |
| 143 | 2024-11-01 | 6.059999942779541 | 6.489999771118164 | 6.059999942779541 | 6.420000076293945 | 1402100 |
| 144 | 2024-11-04 | 6.539999961853027 | 6.539999961853027 | 6.130000114440918 | 6.190000057220459 | 1542300 |
| 145 | 2024-11-05 | 6.440000057220459 | 6.599999904632568 | 6.400000095367432 | 6.539999961853027 | 643000 |
| 146 | 2024-11-06 | 6.289999961853027 | 6.409999847412109 | 6.150000095367432 | 6.300000190734863 | 1098200 |
| 147 | 2024-11-07 | 6.099999904632568 | 6.340000152587891 | 6.090000152587891 | 6.320000171661377 | 1051800 |
| 148 | 2024-11-08 | 5.900000095367432 | 6.139999866485596 | 5.860000133514404 | 6.070000171661377 | 1450900 |
| 149 | 2024-11-11 | 6.050000190734863 | 6.050000190734863 | 5.900000095367432 | 5.920000076293945 | 686300 |
| 150 | 2024-11-12 | 5.989999771118164 | 6.079999923706055 | 5.929999828338623 | 6.03000020980835 | 971100 |
| 151 | 2024-11-13 | 5.949999809265137 | 6.039999961853027 | 5.880000114440918 | 6.0 | 891500 |
| 152 | 2024-11-14 | 5.630000114440918 | 5.800000190734863 | 5.480000019073486 | 5.75 | 3195400 |
| 153 | 2024-11-18 | 5.650000095367432 | 5.829999923706055 | 5.610000133514404 | 5.630000114440918 | 1286300 |
| 154 | 2024-11-19 | 5.840000152587891 | 5.900000095367432 | 5.610000133514404 | 5.670000076293945 | 1411000 |
| 155 | 2024-11-21 | 5.610000133514404 | 5.760000228881836 | 5.599999904632568 | 5.75 | 1274200 |
| 156 | 2024-11-22 | 5.889999866485596 | 5.889999866485596 | 5.650000095367432 | 5.670000076293945 | 1397500 |
| 157 | 2024-11-25 | 6.050000190734863 | 6.050000190734863 | 5.809999942779541 | 5.900000095367432 | 661100 |
| 158 | 2024-11-26 | 6.010000228881836 | 6.170000076293945 | 6.010000228881836 | 6.099999904632568 | 799300 |
| 159 | 2024-11-27 | 5.699999809265137 | 6.090000152587891 | 5.699999809265137 | 6.010000228881836 | 1165800 |
| 160 | 2024-11-28 | 5.059999942779541 | 5.75 | 5.059999942779541 | 5.710000038146973 | 4997400 |
| 161 | 2024-11-29 | 5.21999979019165 | 5.289999961853027 | 4.989999771118164 | 5.110000133514404 | 2065400 |
| 162 | 2024-12-02 | 5.199999809265137 | 5.289999961853027 | 5.099999904632568 | 5.199999809265137 | 1450100 |
| 163 | 2024-12-03 | 5.190000057220459 | 5.260000228881836 | 5.099999904632568 | 5.199999809265137 | 1385000 |
| 164 | 2024-12-04 | 5.21999979019165 | 5.289999961853027 | 5.150000095367432 | 5.210000038146973 | 962900 |
| 165 | 2024-12-05 | 5.28000020980835 | 5.400000095367432 | 5.25 | 5.28000020980835 | 807100 |
| 166 | 2024-12-06 | 5.090000152587891 | 5.389999866485596 | 5.059999942779541 | 5.289999961853027 | 1018800 |
| 167 | 2024-12-09 | 5.099999904632568 | 5.239999771118164 | 5.079999923706055 | 5.150000095367432 | 735100 |
| 168 | 2024-12-10 | 5.320000171661377 | 5.320000171661377 | 5.139999866485596 | 5.159999847412109 | 1171500 |
| 169 | 2024-12-11 | 5.510000228881836 | 5.550000190734863 | 5.239999771118164 | 5.349999904632568 | 1588600 |
| 170 | 2024-12-12 | 5.090000152587891 | 5.5 | 5.090000152587891 | 5.5 | 1229300 |
| 171 | 2024-12-13 | 5.099999904632568 | 5.190000057220459 | 5.070000171661377 | 5.130000114440918 | 695000 |
| 172 | 2024-12-16 | 5.53000020980835 | 5.650000095367432 | 5.099999904632568 | 5.159999847412109 | 3045000 |
| 173 | 2024-12-17 | 5.190000057220459 | 5.53000020980835 | 5.190000057220459 | 5.5 | 1109400 |
| 174 | 2024-12-18 | 4.869999885559082 | 5.210000038146973 | 4.869999885559082 | 5.170000076293945 | 1696200 |
| 175 | 2024-12-19 | 5.300000190734863 | 5.300000190734863 | 4.800000190734863 | 4.909999847412109 | 2067600 |
| 176 | 2024-12-20 | 5.389999866485596 | 5.599999904632568 | 5.239999771118164 | 5.340000152587891 | 1425300 |
| 177 | 2024-12-23 | 5.0 | 5.420000076293945 | 4.989999771118164 | 5.420000076293945 | 2101200 |
| 178 | 2024-12-26 | 5.010000228881836 | 5.170000076293945 | 4.920000076293945 | 5.0 | 1283000 |
| 179 | 2024-12-27 | 5.070000171661377 | 5.090000152587891 | 4.949999809265137 | 5.03000020980835 | 535600 |
| 180 | 2024-12-30 | 5.179999828338623 | 5.179999828338623 | 4.940000057220459 | 5.079999923706055 | 926000 |
| 181 | 2025-01-02 | 4.980000019073486 | 5.230000019073486 | 4.980000019073486 | 5.190000057220459 | 1023900 |
| 182 | 2025-01-03 | 5.079999923706055 | 5.090000152587891 | 4.980000019073486 | 4.980000019073486 | 641000 |
| 183 | 2025-01-06 | 5.239999771118164 | 5.25 | 5.070000171661377 | 5.070000171661377 | 916500 |
| 184 | 2025-01-07 | 5.210000038146973 | 5.349999904632568 | 5.199999809265137 | 5.239999771118164 | 1155000 |
| 185 | 2025-01-08 | 5.079999923706055 | 5.199999809265137 | 5.019999980926514 | 5.150000095367432 | 831400 |
| 186 | 2025-01-09 | 5.019999980926514 | 5.170000076293945 | 5.019999980926514 | 5.019999980926514 | 792500 |
| 187 | 2025-01-10 | 5.019999980926514 | 5.099999904632568 | 4.949999809265137 | 5.019999980926514 | 747900 |
| 188 | 2025-01-13 | 5.03000020980835 | 5.090000152587891 | 4.989999771118164 | 5.050000190734863 | 537900 |
| 189 | 2025-01-14 | 4.980000019073486 | 5.099999904632568 | 4.96999979019165 | 5.070000171661377 | 816700 |
| 190 | 2025-01-15 | 5.260000228881836 | 5.309999942779541 | 5.03000020980835 | 5.03000020980835 | 1242400 |
| 191 | 2025-01-16 | 5.320000171661377 | 5.420000076293945 | 5.25 | 5.260000228881836 | 911000 |
| 192 | 2025-01-17 | 5.480000019073486 | 5.550000190734863 | 5.269999980926514 | 5.300000190734863 | 2888800 |
| 193 | 2025-01-20 | 5.409999847412109 | 5.570000171661377 | 5.409999847412109 | 5.519999980926514 | 384600 |
| 194 | 2025-01-21 | 5.5 | 5.539999961853027 | 5.28000020980835 | 5.369999885559082 | 703500 |
| 195 | 2025-01-22 | 5.519999980926514 | 5.519999980926514 | 5.420000076293945 | 5.510000228881836 | 528300 |
| 196 | 2025-01-23 | 5.550000190734863 | 5.650000095367432 | 5.429999828338623 | 5.519999980926514 | 813000 |
| 197 | 2025-01-24 | 5.449999809265137 | 5.699999809265137 | 5.449999809265137 | 5.53000020980835 | 684400 |
| 198 | 2025-01-27 | 5.619999885559082 | 5.679999828338623 | 5.420000076293945 | 5.449999809265137 | 607000 |
| 199 | 2025-01-28 | 5.5 | 5.650000095367432 | 5.5 | 5.559999942779541 | 460300 |
| 200 | 2025-01-29 | 5.579999923706055 | 5.599999904632568 | 5.5 | 5.550000190734863 | 444300 |
| 201 | 2025-01-30 | 5.800000190734863 | 5.849999904632568 | 5.610000133514404 | 5.630000114440918 | 1140200 |
| 202 | 2025-01-31 | 5.710000038146973 | 5.920000076293945 | 5.670000076293945 | 5.820000171661377 | 860900 |
| 203 | 2025-02-03 | 5.730000019073486 | 5.75 | 5.489999771118164 | 5.710000038146973 | 1046000 |
| 204 | 2025-02-04 | 5.550000190734863 | 5.739999771118164 | 5.550000190734863 | 5.739999771118164 | 560100 |
| 205 | 2025-02-05 | 5.539999961853027 | 5.590000152587891 | 5.340000152587891 | 5.570000171661377 | 664400 |
| 206 | 2025-02-06 | 5.559999942779541 | 5.619999885559082 | 5.460000038146973 | 5.539999961853027 | 406900 |
| 207 | 2025-02-07 | 5.429999828338623 | 5.630000114440918 | 5.389999866485596 | 5.460000038146973 | 481700 |
| 208 | 2025-02-10 | 5.539999961853027 | 5.590000152587891 | 5.409999847412109 | 5.409999847412109 | 509900 |
| 209 | 2025-02-11 | 5.550000190734863 | 5.670000076293945 | 5.420000076293945 | 5.420000076293945 | 624400 |
| 210 | 2025-02-12 | 5.380000114440918 | 5.53000020980835 | 5.309999942779541 | 5.5 | 656100 |
| 211 | 2025-02-13 | 5.349999904632568 | 5.440000057220459 | 5.340000152587891 | 5.380000114440918 | 382900 |
| 212 | 2025-02-14 | 5.78000020980835 | 5.800000190734863 | 5.360000133514404 | 5.360000133514404 | 1461600 |
| 213 | 2025-02-17 | 5.869999885559082 | 5.940000057220459 | 5.710000038146973 | 5.710000038146973 | 726700 |
| 214 | 2025-02-18 | 5.869999885559082 | 5.940000057220459 | 5.789999961853027 | 5.860000133514404 | 486300 |
| 215 | 2025-02-19 | 5.699999809265137 | 5.849999904632568 | 5.699999809265137 | 5.800000190734863 | 505300 |
| 216 | 2025-02-20 | 5.510000228881836 | 5.739999771118164 | 5.510000228881836 | 5.699999809265137 | 714000 |
| 217 | 2025-02-21 | 5.349999904632568 | 5.570000171661377 | 5.349999904632568 | 5.519999980926514 | 638400 |
| 218 | 2025-02-24 | 5.210000038146973 | 5.429999828338623 | 5.159999847412109 | 5.429999828338623 | 742500 |
| 219 | 2025-02-25 | 5.21999979019165 | 5.230000019073486 | 5.070000171661377 | 5.199999809265137 | 1065400 |
| 220 | 2025-02-26 | 5.199999809265137 | 5.5 | 5.199999809265137 | 5.300000190734863 | 553600 |
| 221 | 2025-02-27 | 5.059999942779541 | 5.28000020980835 | 5.059999942779541 | 5.150000095367432 | 749300 |
| 222 | 2025-02-28 | 5.0 | 5.179999828338623 | 4.96999979019165 | 5.059999942779541 | 763500 |
| 223 | 2025-03-05 | 5.070000171661377 | 5.090000152587891 | 4.980000019073486 | 5.019999980926514 | 475000 |
| 224 | 2025-03-06 | 5.130000114440918 | 5.199999809265137 | 5.059999942779541 | 5.099999904632568 | 548100 |
| 225 | 2025-03-07 | 5.28000020980835 | 5.309999942779541 | 5.070000171661377 | 5.130000114440918 | 581500 |
| 226 | 2025-03-10 | 5.260000228881836 | 5.260000228881836 | 5.139999866485596 | 5.230000019073486 | 576200 |
| 227 | 2025-03-11 | 5.179999828338623 | 5.300000190734863 | 5.090000152587891 | 5.300000190734863 | 777200 |
| 228 | 2025-03-12 | 5.139999866485596 | 5.260000228881836 | 5.119999885559082 | 5.179999828338623 | 430100 |
| 229 | 2025-03-13 | 5.070000171661377 | 5.170000076293945 | 5.019999980926514 | 5.099999904632568 | 702500 |
| 230 | 2025-03-14 | 5.380000114440918 | 5.389999866485596 | 5.03000020980835 | 5.03000020980835 | 1086400 |
| 231 | 2025-03-17 | 5.489999771118164 | 5.579999923706055 | 5.329999923706055 | 5.329999923706055 | 667800 |
| 232 | 2025-03-18 | 5.320000171661377 | 5.5 | 5.320000171661377 | 5.440000057220459 | 732100 |
| 233 | 2025-03-19 | 5.369999885559082 | 5.5 | 5.269999980926514 | 5.400000095367432 | 1185900 |
| 234 | 2025-03-20 | 5.539999961853027 | 5.710000038146973 | 5.199999809265137 | 5.25 | 2693000 |
| 235 | 2025-03-21 | 5.449999809265137 | 5.519999980926514 | 5.269999980926514 | 5.489999771118164 | 1100300 |
| 236 | 2025-03-24 | 5.119999885559082 | 5.400000095367432 | 5.119999885559082 | 5.309999942779541 | 1362500 |
| 237 | 2025-03-25 | 5.309999942779541 | 5.409999847412109 | 5.179999828338623 | 5.179999828338623 | 865900 |
| 238 | 2025-03-26 | 5.260000228881836 | 5.369999885559082 | 5.25 | 5.28000020980835 | 358700 |
| 239 | 2025-03-27 | 5.369999885559082 | 5.420000076293945 | 5.260000228881836 | 5.349999904632568 | 620800 |
| 240 | 2025-03-28 | 5.21999979019165 | 5.369999885559082 | 5.190000057220459 | 5.369999885559082 | 794800 |
| 241 | 2025-03-31 | 5.019999980926514 | 5.210000038146973 | 5.010000228881836 | 5.210000038146973 | 1169800 |
| 242 | 2025-04-01 | 5.139999866485596 | 5.289999961853027 | 5.050000190734863 | 5.050000190734863 | 1335600 |
| 243 | 2025-04-02 | 5.059999942779541 | 5.21999979019165 | 5.050000190734863 | 5.190000057220459 | 977800 |
| 244 | 2025-04-03 | 5.25 | 5.309999942779541 | 5.010000228881836 | 5.059999942779541 | 2187500 |
| 245 | 2025-04-04 | 4.960000038146973 | 5.199999809265137 | 4.820000171661377 | 5.199999809265137 | 3333200 |
| 246 | 2025-04-07 | 4.900000095367432 | 5.010000228881836 | 4.690000057220459 | 4.800000190734863 | 1864900 |
| 247 | 2025-04-08 | 4.900000095367432 | 5.059999942779541 | 4.840000152587891 | 4.96999979019165 | 1475400 |
| 248 | 2025-04-09 | 4.949999809265137 | 5.070000171661377 | 4.760000228881836 | 4.909999847412109 | 2131700 |
| 249 | 2025-04-10 | 4.880000114440918 | 5.010000228881836 | 4.860000133514404 | 5.010000228881836 | 822000 |
| 250 | 2025-04-11 | 4.96999979019165 | 5.010000228881836 | 4.860000133514404 | 4.920000076293945 | 902000 |