ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.330953598022461 | 12.57956154111456 | 12.151956523883698 | 12.50000707519421 | 377500 |
| 3 | 2024-04-17 | 12.281232833862305 | 12.629283387036658 | 12.022680344054583 | 12.34089820944006 | 1042800 |
| 4 | 2024-04-18 | 12.430397033691406 | 12.4900633567333 | 12.23151087082515 | 12.321009881205974 | 384000 |
| 5 | 2024-04-19 | 12.500007629394531 | 12.669061114061437 | 12.281233312596015 | 12.51989672093844 | 448400 |
| 6 | 2024-04-22 | 12.629283905029297 | 12.77844924681982 | 12.251399700203024 | 12.440342276798203 | 719100 |
| 7 | 2024-04-23 | 12.330953598022461 | 12.728726875988242 | 12.330953598022461 | 12.708837785326136 | 325700 |
| 8 | 2024-04-24 | 12.500007629394531 | 12.51989672093844 | 12.211622440556413 | 12.330954144727626 | 727800 |
| 9 | 2024-04-25 | 12.529841423034668 | 12.579562255786604 | 12.251399828130541 | 12.519896877138644 | 230100 |
| 10 | 2024-04-26 | 12.788392066955566 | 12.927612854491914 | 12.450286065848484 | 12.529840530622389 | 420600 |
| 11 | 2024-04-29 | 12.9375581741333 | 13.086722567422477 | 12.708838362943935 | 12.798337378263074 | 266600 |
| 12 | 2024-04-30 | 12.828169822692871 | 12.977335161502456 | 12.639228198237609 | 12.92761338189926 | 211500 |
| 13 | 2024-05-02 | 12.9375581741333 | 13.007168097886373 | 12.68895021974195 | 12.897780939365248 | 522900 |
| 14 | 2024-05-03 | 13.180000305175781 | 13.229999542236328 | 12.930000305175781 | 13.010000228881836 | 319300 |
| 15 | 2024-05-06 | 12.600000381469727 | 13.180000305175781 | 12.520000457763672 | 13.180000305175781 | 546800 |
| 16 | 2024-05-07 | 12.789999961853027 | 12.800000190734863 | 12.520000457763672 | 12.600000381469727 | 111100 |
| 17 | 2024-05-08 | 12.670000076293945 | 12.829999923706055 | 12.470000267028809 | 12.770000457763672 | 278200 |
| 18 | 2024-05-09 | 12.550000190734863 | 12.5600004196167 | 12.279999732971191 | 12.449999809265137 | 191400 |
| 19 | 2024-05-10 | 12.359999656677246 | 12.949999809265137 | 12.100000381469727 | 12.199999809265137 | 438200 |
| 20 | 2024-05-13 | 12.170000076293945 | 12.40999984741211 | 11.979999542236328 | 12.390000343322754 | 352000 |
| 21 | 2024-05-14 | 11.90999984741211 | 12.239999771118164 | 11.789999961853027 | 12.170000076293945 | 368100 |
| 22 | 2024-05-15 | 11.819999694824219 | 11.90999984741211 | 11.670000076293945 | 11.869999885559082 | 281800 |
| 23 | 2024-05-16 | 11.84000015258789 | 11.880000114440918 | 11.59000015258789 | 11.84000015258789 | 683300 |
| 24 | 2024-05-17 | 12.0600004196167 | 12.079999923706055 | 11.630000114440918 | 11.829999923706055 | 218100 |
| 25 | 2024-05-20 | 11.880000114440918 | 12.050000190734863 | 11.789999961853027 | 11.960000038146973 | 413900 |
| 26 | 2024-05-21 | 11.90999984741211 | 11.9399995803833 | 11.800000190734863 | 11.800000190734863 | 116800 |
| 27 | 2024-05-22 | 11.710000038146973 | 12.180000305175781 | 11.619999885559082 | 11.880000114440918 | 371600 |
| 28 | 2024-05-23 | 11.75 | 11.789999961853027 | 11.539999961853027 | 11.760000228881836 | 171100 |
| 29 | 2024-05-24 | 11.630000114440918 | 11.800000190734863 | 11.510000228881836 | 11.800000190734863 | 336400 |
| 30 | 2024-05-27 | 11.579999923706055 | 11.680000305175781 | 11.5 | 11.59000015258789 | 402700 |
| 31 | 2024-05-28 | 11.40999984741211 | 11.800000190734863 | 11.300000190734863 | 11.579999923706055 | 330600 |
| 32 | 2024-05-29 | 11.460000038146973 | 11.510000228881836 | 11.210000038146973 | 11.350000381469727 | 417900 |
| 33 | 2024-05-31 | 11.5 | 11.609999656677246 | 11.399999618530273 | 11.449999809265137 | 252900 |
| 34 | 2024-06-03 | 11.3100004196167 | 11.449999809265137 | 11.25 | 11.4399995803833 | 348800 |
| 35 | 2024-06-04 | 11.40999984741211 | 11.470000267028809 | 11.260000228881836 | 11.399999618530273 | 307600 |
| 36 | 2024-06-05 | 11.25 | 11.489999771118164 | 11.119999885559082 | 11.40999984741211 | 354300 |
| 37 | 2024-06-06 | 11.300000190734863 | 11.380000114440918 | 11.15999984741211 | 11.199999809265137 | 237100 |
| 38 | 2024-06-07 | 11.010000228881836 | 11.210000038146973 | 10.989999771118164 | 11.199999809265137 | 277200 |
| 39 | 2024-06-10 | 10.829999923706055 | 11.020000457763672 | 10.739999771118164 | 10.970000267028809 | 269100 |
| 40 | 2024-06-11 | 10.899999618530273 | 11.010000228881836 | 10.75 | 10.760000228881836 | 267300 |
| 41 | 2024-06-12 | 10.59000015258789 | 10.949999809265137 | 10.59000015258789 | 10.949999809265137 | 259100 |
| 42 | 2024-06-13 | 10.399999618530273 | 10.59000015258789 | 10.399999618530273 | 10.59000015258789 | 173300 |
| 43 | 2024-06-14 | 10.300000190734863 | 10.430000305175781 | 10.180000305175781 | 10.40999984741211 | 239900 |
| 44 | 2024-06-17 | 9.8100004196167 | 10.289999961853027 | 9.8100004196167 | 10.289999961853027 | 292100 |
| 45 | 2024-06-18 | 10.020000457763672 | 10.069999694824219 | 9.75 | 10.069999694824219 | 272700 |
| 46 | 2024-06-19 | 10.170000076293945 | 10.170000076293945 | 9.8100004196167 | 9.989999771118164 | 483100 |
| 47 | 2024-06-20 | 9.960000038146973 | 10.279999732971191 | 9.890000343322754 | 10.199999809265137 | 339400 |
| 48 | 2024-06-21 | 10.1899995803833 | 10.220000267028809 | 9.84000015258789 | 10.0600004196167 | 188400 |
| 49 | 2024-06-24 | 10.40999984741211 | 10.470000267028809 | 10.130000114440918 | 10.140000343322754 | 310700 |
| 50 | 2024-06-25 | 10.399999618530273 | 10.420000076293945 | 10.300000190734863 | 10.34000015258789 | 140600 |
| 51 | 2024-06-26 | 10.460000038146973 | 10.470000267028809 | 10.149999618530273 | 10.430000305175781 | 459200 |
| 52 | 2024-06-27 | 10.899999618530273 | 10.899999618530273 | 10.420000076293945 | 10.510000228881836 | 235000 |
| 53 | 2024-06-28 | 10.800000190734863 | 10.899999618530273 | 10.729999542236328 | 10.869999885559082 | 475500 |
| 54 | 2024-07-01 | 10.609999656677246 | 10.800000190734863 | 10.449999809265137 | 10.800000190734863 | 294200 |
| 55 | 2024-07-02 | 10.609999656677246 | 10.710000038146973 | 10.510000228881836 | 10.539999961853027 | 270400 |
| 56 | 2024-07-03 | 10.720000267028809 | 10.819999694824219 | 10.539999961853027 | 10.600000381469727 | 266100 |
| 57 | 2024-07-04 | 11.199999809265137 | 11.199999809265137 | 10.729999542236328 | 10.800000190734863 | 259200 |
| 58 | 2024-07-05 | 11.40999984741211 | 11.449999809265137 | 10.930000305175781 | 11.25 | 185300 |
| 59 | 2024-07-08 | 11.069999694824219 | 11.40999984741211 | 10.899999618530273 | 11.40999984741211 | 575400 |
| 60 | 2024-07-09 | 11.0 | 11.050000190734863 | 10.930000305175781 | 10.9399995803833 | 178900 |
| 61 | 2024-07-10 | 10.680000305175781 | 11.029999732971191 | 10.680000305175781 | 10.989999771118164 | 446200 |
| 62 | 2024-07-11 | 10.760000228881836 | 10.829999923706055 | 10.40999984741211 | 10.699999809265137 | 284700 |
| 63 | 2024-07-12 | 10.699999809265137 | 10.770000457763672 | 10.609999656677246 | 10.680000305175781 | 140100 |
| 64 | 2024-07-15 | 10.619999885559082 | 10.720000267028809 | 10.5600004196167 | 10.699999809265137 | 160000 |
| 65 | 2024-07-16 | 10.850000381469727 | 10.850000381469727 | 10.470000267028809 | 10.609999656677246 | 246200 |
| 66 | 2024-07-17 | 10.800000190734863 | 10.9399995803833 | 10.479999542236328 | 10.720000267028809 | 380100 |
| 67 | 2024-07-18 | 10.579999923706055 | 10.800000190734863 | 10.550000190734863 | 10.800000190734863 | 271300 |
| 68 | 2024-07-19 | 10.710000038146973 | 10.760000228881836 | 10.550000190734863 | 10.739999771118164 | 120000 |
| 69 | 2024-07-22 | 10.75 | 10.800000190734863 | 10.649999618530273 | 10.710000038146973 | 131500 |
| 70 | 2024-07-23 | 10.6899995803833 | 10.739999771118164 | 10.609999656677246 | 10.710000038146973 | 190800 |
| 71 | 2024-07-24 | 10.489999771118164 | 10.699999809265137 | 10.479999542236328 | 10.699999809265137 | 358800 |
| 72 | 2024-07-25 | 10.359999656677246 | 10.520000457763672 | 10.34000015258789 | 10.489999771118164 | 160500 |
| 73 | 2024-07-26 | 10.699999809265137 | 10.699999809265137 | 10.289999961853027 | 10.34000015258789 | 122500 |
| 74 | 2024-07-29 | 10.40999984741211 | 10.710000038146973 | 10.239999771118164 | 10.710000038146973 | 231300 |
| 75 | 2024-07-30 | 10.3100004196167 | 10.470000267028809 | 10.270000457763672 | 10.300000190734863 | 116400 |
| 76 | 2024-07-31 | 10.300000190734863 | 10.5 | 10.239999771118164 | 10.3100004196167 | 281800 |
| 77 | 2024-08-01 | 10.09000015258789 | 10.4399995803833 | 10.0 | 10.319999694824219 | 302600 |
| 78 | 2024-08-02 | 10.5600004196167 | 10.5600004196167 | 10.0 | 10.050000190734863 | 273500 |
| 79 | 2024-08-05 | 10.0600004196167 | 10.350000381469727 | 9.960000038146973 | 10.260000228881836 | 271000 |
| 80 | 2024-08-06 | 9.989999771118164 | 10.109999656677246 | 9.979999542236328 | 10.079999923706055 | 212800 |
| 81 | 2024-08-07 | 10.289999961853027 | 10.289999961853027 | 10.09000015258789 | 10.09000015258789 | 115400 |
| 82 | 2024-08-08 | 10.329999923706055 | 10.350000381469727 | 10.0600004196167 | 10.319999694824219 | 304400 |
| 83 | 2024-08-09 | 10.770000457763672 | 10.800000190734863 | 10.15999984741211 | 10.199999809265137 | 599200 |
| 84 | 2024-08-12 | 11.399999618530273 | 11.449999809265137 | 10.770000457763672 | 10.789999961853027 | 396500 |
| 85 | 2024-08-13 | 11.380000114440918 | 11.5 | 11.170000076293945 | 11.5 | 296300 |
| 86 | 2024-08-14 | 11.90999984741211 | 12.0 | 11.40999984741211 | 11.40999984741211 | 907500 |
| 87 | 2024-08-15 | 12.010000228881836 | 12.199999809265137 | 11.770000457763672 | 11.770000457763672 | 194900 |
| 88 | 2024-08-16 | 11.960000038146973 | 12.15999984741211 | 11.729999542236328 | 11.979999542236328 | 279600 |
| 89 | 2024-08-19 | 12.170000076293945 | 12.350000381469727 | 11.899999618530273 | 11.960000038146973 | 385300 |
| 90 | 2024-08-20 | 12.3100004196167 | 12.350000381469727 | 11.970000267028809 | 12.220000267028809 | 333100 |
| 91 | 2024-08-21 | 14.25 | 14.350000381469727 | 13.020000457763672 | 13.5 | 1430900 |
| 92 | 2024-08-22 | 14.079999923706055 | 14.890000343322754 | 13.869999885559082 | 14.3100004196167 | 593600 |
| 93 | 2024-08-23 | 14.390000343322754 | 14.569999694824219 | 14.119999885559082 | 14.260000228881836 | 746800 |
| 94 | 2024-08-26 | 13.960000038146973 | 14.510000228881836 | 13.329999923706055 | 14.399999618530273 | 582000 |
| 95 | 2024-08-27 | 13.850000381469727 | 14.140000343322754 | 13.770000457763672 | 13.869999885559082 | 247900 |
| 96 | 2024-08-28 | 13.680000305175781 | 13.880000114440918 | 13.489999771118164 | 13.880000114440918 | 190400 |
| 97 | 2024-08-29 | 13.359999656677246 | 13.84000015258789 | 13.199999809265137 | 13.6899995803833 | 323800 |
| 98 | 2024-08-30 | 13.279999732971191 | 13.430000305175781 | 13.149999618530273 | 13.430000305175781 | 192700 |
| 99 | 2024-09-02 | 13.029999732971191 | 13.279999732971191 | 12.800000190734863 | 13.229999542236328 | 385000 |
| 100 | 2024-09-03 | 12.9399995803833 | 13.170000076293945 | 12.779999732971191 | 12.779999732971191 | 203100 |
| 101 | 2024-09-04 | 13.100000381469727 | 13.300000190734863 | 12.979999542236328 | 13.180000305175781 | 221000 |
| 102 | 2024-09-05 | 13.350000381469727 | 13.5600004196167 | 12.529999732971191 | 13.09000015258789 | 874000 |
| 103 | 2024-09-06 | 13.170000076293945 | 13.449999809265137 | 12.989999771118164 | 13.420000076293945 | 385100 |
| 104 | 2024-09-09 | 13.119999885559082 | 13.25 | 13.010000228881836 | 13.170000076293945 | 210600 |
| 105 | 2024-09-10 | 13.100000381469727 | 13.229999542236328 | 13.010000228881836 | 13.050000190734863 | 135700 |
| 106 | 2024-09-11 | 13.149999618530273 | 13.260000228881836 | 13.020000457763672 | 13.1899995803833 | 198300 |
| 107 | 2024-09-12 | 13.050000190734863 | 13.279999732971191 | 12.970000267028809 | 13.279999732971191 | 177500 |
| 108 | 2024-09-13 | 13.300000190734863 | 13.350000381469727 | 13.069999694824219 | 13.069999694824219 | 172900 |
| 109 | 2024-09-16 | 13.149999618530273 | 13.319999694824219 | 13.039999961853027 | 13.289999961853027 | 178600 |
| 110 | 2024-09-17 | 13.09000015258789 | 13.15999984741211 | 12.970000267028809 | 13.15999984741211 | 148700 |
| 111 | 2024-09-18 | 13.239999771118164 | 13.380000114440918 | 12.930000305175781 | 13.09000015258789 | 250100 |
| 112 | 2024-09-19 | 13.0 | 13.3100004196167 | 13.0 | 13.239999771118164 | 219600 |
| 113 | 2024-09-20 | 12.8100004196167 | 13.039999961853027 | 12.760000228881836 | 13.010000228881836 | 98000 |
| 114 | 2024-09-23 | 12.470000267028809 | 12.800000190734863 | 12.470000267028809 | 12.65999984741211 | 396900 |
| 115 | 2024-09-24 | 12.529999732971191 | 12.640000343322754 | 12.380000114440918 | 12.640000343322754 | 171100 |
| 116 | 2024-09-25 | 12.0600004196167 | 12.529999732971191 | 12.010000228881836 | 12.460000038146973 | 256000 |
| 117 | 2024-09-26 | 11.770000457763672 | 12.1899995803833 | 11.770000457763672 | 12.1899995803833 | 358700 |
| 118 | 2024-09-27 | 12.289999961853027 | 12.510000228881836 | 11.770000457763672 | 11.829999923706055 | 155200 |
| 119 | 2024-09-30 | 12.229999542236328 | 12.5600004196167 | 12.0600004196167 | 12.229999542236328 | 139400 |
| 120 | 2024-10-01 | 11.819999694824219 | 12.25 | 11.770000457763672 | 12.25 | 184700 |
| 121 | 2024-10-02 | 12.229999542236328 | 12.3100004196167 | 11.920000076293945 | 11.930000305175781 | 253400 |
| 122 | 2024-10-03 | 12.520000457763672 | 12.520000457763672 | 12.0 | 12.25 | 172900 |
| 123 | 2024-10-04 | 12.399999618530273 | 12.520000457763672 | 12.140000343322754 | 12.40999984741211 | 261900 |
| 124 | 2024-10-07 | 12.34000015258789 | 12.579999923706055 | 12.199999809265137 | 12.5 | 284600 |
| 125 | 2024-10-08 | 12.25 | 12.319999694824219 | 12.100000381469727 | 12.300000190734863 | 218800 |
| 126 | 2024-10-09 | 12.149999618530273 | 12.369999885559082 | 11.989999771118164 | 12.34000015258789 | 418100 |
| 127 | 2024-10-10 | 12.180000305175781 | 12.3100004196167 | 12.039999961853027 | 12.069999694824219 | 369100 |
| 128 | 2024-10-11 | 12.0600004196167 | 12.3100004196167 | 11.9399995803833 | 12.109999656677246 | 299200 |
| 129 | 2024-10-14 | 12.680000305175781 | 12.949999809265137 | 11.949999809265137 | 11.949999809265137 | 215400 |
| 130 | 2024-10-15 | 12.8100004196167 | 13.050000190734863 | 12.569999694824219 | 12.680000305175781 | 297700 |
| 131 | 2024-10-16 | 12.90999984741211 | 12.979999542236328 | 12.65999984741211 | 12.770000457763672 | 223400 |
| 132 | 2024-10-17 | 12.770000457763672 | 12.90999984741211 | 12.510000228881836 | 12.90999984741211 | 360400 |
| 133 | 2024-10-18 | 12.5 | 12.800000190734863 | 12.5 | 12.789999961853027 | 205500 |
| 134 | 2024-10-21 | 12.520000457763672 | 12.5600004196167 | 12.40999984741211 | 12.5 | 1440200 |
| 135 | 2024-10-22 | 12.489999771118164 | 12.550000190734863 | 12.380000114440918 | 12.460000038146973 | 156200 |
| 136 | 2024-10-23 | 12.40999984741211 | 12.470000267028809 | 12.289999961853027 | 12.40999984741211 | 203200 |
| 137 | 2024-10-24 | 12.609999656677246 | 12.720000267028809 | 12.300000190734863 | 12.359999656677246 | 433500 |
| 138 | 2024-10-25 | 12.899999618530273 | 12.9399995803833 | 12.550000190734863 | 12.600000381469727 | 270300 |
| 139 | 2024-10-28 | 13.449999809265137 | 13.470000267028809 | 12.899999618530273 | 12.949999809265137 | 804000 |
| 140 | 2024-10-29 | 13.529999732971191 | 13.600000381469727 | 13.270000457763672 | 13.449999809265137 | 417600 |
| 141 | 2024-10-30 | 13.770000457763672 | 13.829999923706055 | 13.4399995803833 | 13.470000267028809 | 218700 |
| 142 | 2024-10-31 | 13.84000015258789 | 13.949999809265137 | 13.710000038146973 | 13.770000457763672 | 327500 |
| 143 | 2024-11-01 | 13.550000190734863 | 13.850000381469727 | 13.4399995803833 | 13.850000381469727 | 231500 |
| 144 | 2024-11-04 | 13.829999923706055 | 13.930000305175781 | 13.569999694824219 | 13.680000305175781 | 265400 |
| 145 | 2024-11-05 | 14.449999809265137 | 14.449999809265137 | 13.75 | 13.770000457763672 | 446600 |
| 146 | 2024-11-06 | 14.84000015258789 | 14.84000015258789 | 14.1899995803833 | 14.420000076293945 | 359300 |
| 147 | 2024-11-07 | 14.829999923706055 | 14.979999542236328 | 14.470000267028809 | 14.59000015258789 | 453500 |
| 148 | 2024-11-08 | 14.520000457763672 | 15.079999923706055 | 14.329999923706055 | 14.920000076293945 | 871100 |
| 149 | 2024-11-11 | 14.460000038146973 | 14.760000228881836 | 14.25 | 14.270000457763672 | 410500 |
| 150 | 2024-11-12 | 14.520000457763672 | 14.619999885559082 | 14.279999732971191 | 14.470000267028809 | 308700 |
| 151 | 2024-11-13 | 14.75 | 14.960000038146973 | 14.619999885559082 | 14.789999961853027 | 576100 |
| 152 | 2024-11-14 | 15.270000457763672 | 15.550000190734863 | 14.699999809265137 | 14.75 | 1211700 |
| 153 | 2024-11-18 | 15.0600004196167 | 15.3100004196167 | 14.890000343322754 | 15.260000228881836 | 201900 |
| 154 | 2024-11-19 | 15.3100004196167 | 15.510000228881836 | 15.09000015258789 | 15.180000305175781 | 336400 |
| 155 | 2024-11-21 | 15.0600004196167 | 15.289999961853027 | 14.90999984741211 | 15.289999961853027 | 256600 |
| 156 | 2024-11-22 | 15.0 | 15.350000381469727 | 15.0 | 15.069999694824219 | 238200 |
| 157 | 2024-11-25 | 15.100000381469727 | 15.15999984741211 | 14.890000343322754 | 15.0 | 221600 |
| 158 | 2024-11-26 | 15.149999618530273 | 15.239999771118164 | 14.9399995803833 | 15.100000381469727 | 196100 |
| 159 | 2024-11-27 | 14.59000015258789 | 15.329999923706055 | 14.420000076293945 | 15.109999656677246 | 309500 |
| 160 | 2024-11-28 | 14.010000228881836 | 14.65999984741211 | 13.890000343322754 | 14.600000381469727 | 378000 |
| 161 | 2024-11-29 | 14.0600004196167 | 14.079999923706055 | 13.65999984741211 | 14.050000190734863 | 365500 |
| 162 | 2024-12-02 | 13.729999542236328 | 14.09000015258789 | 13.479999542236328 | 14.09000015258789 | 492600 |
| 163 | 2024-12-03 | 13.630000114440918 | 14.050000190734863 | 13.489999771118164 | 13.859999656677246 | 360500 |
| 164 | 2024-12-04 | 13.729999542236328 | 13.989999771118164 | 13.520000457763672 | 13.779999732971191 | 199900 |
| 165 | 2024-12-05 | 14.0 | 14.34000015258789 | 13.84000015258789 | 13.84000015258789 | 511800 |
| 166 | 2024-12-06 | 13.9399995803833 | 14.130000114440918 | 13.800000190734863 | 13.949999809265137 | 262900 |
| 167 | 2024-12-09 | 13.630000114440918 | 14.079999923706055 | 13.630000114440918 | 13.930000305175781 | 442400 |
| 168 | 2024-12-10 | 13.989999771118164 | 14.100000381469727 | 13.699999809265137 | 13.75 | 314000 |
| 169 | 2024-12-11 | 14.270000457763672 | 14.270000457763672 | 13.779999732971191 | 14.100000381469727 | 605900 |
| 170 | 2024-12-12 | 13.640000343322754 | 14.3100004196167 | 13.569999694824219 | 14.3100004196167 | 356400 |
| 171 | 2024-12-13 | 13.399999618530273 | 13.699999809265137 | 13.229999542236328 | 13.699999809265137 | 248400 |
| 172 | 2024-12-16 | 13.579999923706055 | 13.65999984741211 | 13.229999542236328 | 13.229999542236328 | 250400 |
| 173 | 2024-12-17 | 13.40999984741211 | 13.630000114440918 | 13.260000228881836 | 13.600000381469727 | 332600 |
| 174 | 2024-12-18 | 12.989999771118164 | 13.449999809265137 | 12.789999961853027 | 13.449999809265137 | 459900 |
| 175 | 2024-12-19 | 13.199999809265137 | 13.199999809265137 | 12.829999923706055 | 12.949999809265137 | 574300 |
| 176 | 2024-12-20 | 13.539999961853027 | 13.550000190734863 | 13.0 | 13.069999694824219 | 385100 |
| 177 | 2024-12-23 | 13.199999809265137 | 13.380000114440918 | 12.979999542236328 | 13.380000114440918 | 378900 |
| 178 | 2024-12-26 | 13.109999656677246 | 13.15999984741211 | 12.930000305175781 | 13.15999984741211 | 266900 |
| 179 | 2024-12-27 | 13.460000038146973 | 13.460000038146973 | 13.1899995803833 | 13.399999618530273 | 481600 |
| 180 | 2024-12-30 | 13.40999984741211 | 13.479999542236328 | 13.270000457763672 | 13.460000038146973 | 294900 |
| 181 | 2025-01-02 | 13.149999618530273 | 13.460000038146973 | 12.970000267028809 | 13.460000038146973 | 449000 |
| 182 | 2025-01-03 | 13.0 | 13.569999694824219 | 13.0 | 13.180000305175781 | 1522700 |
| 183 | 2025-01-06 | 13.010000228881836 | 13.149999618530273 | 12.869999885559082 | 12.920000076293945 | 389700 |
| 184 | 2025-01-07 | 13.390000343322754 | 13.569999694824219 | 13.170000076293945 | 13.270000457763672 | 391500 |
| 185 | 2025-01-08 | 13.149999618530273 | 13.649999618530273 | 13.050000190734863 | 13.649999618530273 | 158500 |
| 186 | 2025-01-09 | 13.350000381469727 | 13.4399995803833 | 13.079999923706055 | 13.1899995803833 | 247800 |
| 187 | 2025-01-10 | 12.989999771118164 | 13.34000015258789 | 12.850000381469727 | 13.34000015258789 | 184600 |
| 188 | 2025-01-13 | 12.970000267028809 | 13.1899995803833 | 12.899999618530273 | 12.920000076293945 | 184500 |
| 189 | 2025-01-14 | 13.3100004196167 | 13.3100004196167 | 12.949999809265137 | 13.130000114440918 | 176600 |
| 190 | 2025-01-15 | 13.75 | 13.75 | 13.270000457763672 | 13.449999809265137 | 317100 |
| 191 | 2025-01-16 | 13.579999923706055 | 13.729999542236328 | 13.40999984741211 | 13.680000305175781 | 138400 |
| 192 | 2025-01-17 | 13.579999923706055 | 13.630000114440918 | 13.279999732971191 | 13.579999923706055 | 227900 |
| 193 | 2025-01-20 | 13.569999694824219 | 13.569999694824219 | 13.3100004196167 | 13.40999984741211 | 125900 |
| 194 | 2025-01-21 | 13.449999809265137 | 13.529999732971191 | 13.34000015258789 | 13.489999771118164 | 104900 |
| 195 | 2025-01-22 | 13.800000190734863 | 13.84000015258789 | 13.4399995803833 | 13.609999656677246 | 308700 |
| 196 | 2025-01-23 | 13.670000076293945 | 13.930000305175781 | 13.5600004196167 | 13.8100004196167 | 223700 |
| 197 | 2025-01-24 | 14.25 | 14.25 | 13.5600004196167 | 13.800000190734863 | 532500 |
| 198 | 2025-01-27 | 15.0 | 15.0 | 14.130000114440918 | 14.350000381469727 | 1148100 |
| 199 | 2025-01-28 | 15.109999656677246 | 15.109999656677246 | 14.84000015258789 | 15.050000190734863 | 255900 |
| 200 | 2025-01-29 | 15.9399995803833 | 15.989999771118164 | 14.869999885559082 | 15.100000381469727 | 811700 |
| 201 | 2025-01-30 | 16.0 | 16.239999771118164 | 15.880000114440918 | 15.970000267028809 | 439400 |
| 202 | 2025-01-31 | 16.020000457763672 | 16.139999389648438 | 15.899999618530273 | 16.010000228881836 | 612700 |
| 203 | 2025-02-03 | 16.530000686645508 | 16.530000686645508 | 15.800000190734863 | 16.049999237060547 | 338000 |
| 204 | 2025-02-04 | 16.420000076293945 | 16.719999313354492 | 16.229999542236328 | 16.610000610351562 | 204400 |
| 205 | 2025-02-05 | 16.40999984741211 | 16.479999542236328 | 16.100000381469727 | 16.3700008392334 | 251700 |
| 206 | 2025-02-06 | 16.579999923706055 | 16.579999923706055 | 16.229999542236328 | 16.260000228881836 | 338900 |
| 207 | 2025-02-07 | 16.200000762939453 | 16.65999984741211 | 16.110000610351562 | 16.329999923706055 | 234800 |
| 208 | 2025-02-10 | 16.170000076293945 | 16.56999969482422 | 16.139999389648438 | 16.190000534057617 | 187900 |
| 209 | 2025-02-11 | 16.25 | 16.440000534057617 | 16.079999923706055 | 16.100000381469727 | 290500 |
| 210 | 2025-02-12 | 16.0 | 16.280000686645508 | 15.8100004196167 | 16.190000534057617 | 169400 |
| 211 | 2025-02-13 | 16.059999465942383 | 16.18000030517578 | 15.949999809265137 | 16.040000915527344 | 152300 |
| 212 | 2025-02-14 | 16.440000534057617 | 16.530000686645508 | 16.149999618530273 | 16.25 | 371600 |
| 213 | 2025-02-17 | 16.209999084472656 | 16.700000762939453 | 16.209999084472656 | 16.450000762939453 | 402100 |
| 214 | 2025-02-18 | 17.110000610351562 | 17.200000762939453 | 16.280000686645508 | 16.399999618530273 | 421900 |
| 215 | 2025-02-19 | 16.989999771118164 | 17.06999969482422 | 16.709999084472656 | 16.899999618530273 | 362900 |
| 216 | 2025-02-20 | 17.100000381469727 | 17.100000381469727 | 16.709999084472656 | 17.0 | 230900 |
| 217 | 2025-02-21 | 16.90999984741211 | 17.389999389648438 | 16.709999084472656 | 17.110000610351562 | 216000 |
| 218 | 2025-02-24 | 16.549999237060547 | 17.040000915527344 | 16.3700008392334 | 17.040000915527344 | 187500 |
| 219 | 2025-02-25 | 16.3799991607666 | 16.579999923706055 | 16.020000457763672 | 16.459999084472656 | 336300 |
| 220 | 2025-02-26 | 16.399999618530273 | 16.440000534057617 | 16.1200008392334 | 16.3799991607666 | 194300 |
| 221 | 2025-02-27 | 16.290000915527344 | 16.639999389648438 | 16.139999389648438 | 16.309999465942383 | 181600 |
| 222 | 2025-02-28 | 16.3700008392334 | 16.670000076293945 | 16.030000686645508 | 16.299999237060547 | 213900 |
| 223 | 2025-03-05 | 16.290000915527344 | 16.34000015258789 | 16.110000610351562 | 16.329999923706055 | 130800 |
| 224 | 2025-03-06 | 16.260000228881836 | 16.40999984741211 | 15.920000076293945 | 16.309999465942383 | 403400 |
| 225 | 2025-03-07 | 16.260000228881836 | 16.600000381469727 | 16.049999237060547 | 16.31999969482422 | 225500 |
| 226 | 2025-03-10 | 16.299999237060547 | 16.350000381469727 | 16.1299991607666 | 16.34000015258789 | 169600 |
| 227 | 2025-03-11 | 16.34000015258789 | 16.5 | 16.139999389648438 | 16.190000534057617 | 721400 |
| 228 | 2025-03-12 | 16.520000457763672 | 16.600000381469727 | 16.239999771118164 | 16.239999771118164 | 261500 |
| 229 | 2025-03-13 | 17.190000534057617 | 17.329999923706055 | 16.299999237060547 | 16.579999923706055 | 704000 |
| 230 | 2025-03-14 | 17.450000762939453 | 17.489999771118164 | 16.5 | 17.350000381469727 | 903500 |
| 231 | 2025-03-17 | 17.700000762939453 | 17.969999313354492 | 17.420000076293945 | 17.5 | 393500 |
| 232 | 2025-03-18 | 17.530000686645508 | 17.829999923706055 | 17.420000076293945 | 17.690000534057617 | 264500 |
| 233 | 2025-03-19 | 17.829999923706055 | 17.899999618530273 | 17.360000610351562 | 17.3700008392334 | 436300 |
| 234 | 2025-03-20 | 17.489999771118164 | 17.90999984741211 | 17.43000030517578 | 17.860000610351562 | 364400 |
| 235 | 2025-03-21 | 17.389999389648438 | 17.520000457763672 | 17.25 | 17.510000228881836 | 310800 |
| 236 | 2025-03-24 | 17.059999465942383 | 17.389999389648438 | 17.059999465942383 | 17.389999389648438 | 256700 |
| 237 | 2025-03-25 | 17.219999313354492 | 17.389999389648438 | 16.899999618530273 | 17.100000381469727 | 303100 |
| 238 | 2025-03-26 | 16.93000030517578 | 17.329999923706055 | 16.899999618530273 | 17.290000915527344 | 279700 |
| 239 | 2025-03-27 | 17.110000610351562 | 17.209999084472656 | 16.81999969482422 | 16.81999969482422 | 303400 |
| 240 | 2025-03-28 | 16.739999771118164 | 17.079999923706055 | 16.6200008392334 | 17.06999969482422 | 172600 |
| 241 | 2025-03-31 | 16.760000228881836 | 16.899999618530273 | 16.5 | 16.899999618530273 | 217600 |
| 242 | 2025-04-01 | 17.260000228881836 | 17.5 | 16.65999984741211 | 16.75 | 378100 |
| 243 | 2025-04-02 | 17.059999465942383 | 17.34000015258789 | 17.059999465942383 | 17.34000015258789 | 121400 |
| 244 | 2025-04-03 | 17.31999969482422 | 17.5 | 16.969999313354492 | 16.969999313354492 | 241800 |
| 245 | 2025-04-04 | 16.8799991607666 | 17.25 | 16.65999984741211 | 17.239999771118164 | 185800 |
| 246 | 2025-04-07 | 16.670000076293945 | 17.06999969482422 | 16.31999969482422 | 16.700000762939453 | 297500 |
| 247 | 2025-04-08 | 16.639999389648438 | 17.040000915527344 | 16.350000381469727 | 16.829999923706055 | 185900 |
| 248 | 2025-04-09 | 17.209999084472656 | 17.209999084472656 | 16.34000015258789 | 16.649999618530273 | 464100 |
| 249 | 2025-04-10 | 16.799999237060547 | 17.149999618530273 | 16.760000228881836 | 17.100000381469727 | 262600 |
| 250 | 2025-04-11 | 17.100000381469727 | 17.190000534057617 | 16.690000534057617 | 16.75 | 146300 |