ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.428142547607422 | 12.5827702938532 | 12.244523423810387 | 12.5827702938532 | 2749500 |
| 3 | 2024-04-17 | 12.263851165771484 | 12.660083551006844 | 12.263851165771484 | 12.447471208966894 | 3018500 |
| 4 | 2024-04-18 | 11.935269355773926 | 12.350828701883625 | 11.91594054255329 | 12.176873991140617 | 3846800 |
| 5 | 2024-04-19 | 11.693665504455566 | 12.12855369294471 | 11.655008797070945 | 11.925605748763296 | 5421900 |
| 6 | 2024-04-22 | 11.297432899475098 | 11.712993187657581 | 11.278105006953064 | 11.693665295135547 | 2977200 |
| 7 | 2024-04-23 | 11.046164512634277 | 11.249112448513204 | 10.959186694164941 | 11.210455742710007 | 1920600 |
| 8 | 2024-04-24 | 11.210455894470215 | 11.374747126770018 | 10.98817914185636 | 11.017171441189097 | 2043000 |
| 9 | 2024-04-25 | 10.63060474395752 | 11.181463058489582 | 10.60161244362652 | 11.142806350832045 | 3047100 |
| 10 | 2024-04-26 | 10.63060474395752 | 10.814223874918671 | 10.572619221646908 | 10.659597044288521 | 2320300 |
| 11 | 2024-04-29 | 10.727246284484863 | 10.930194217055611 | 10.630604060727915 | 10.630604060727915 | 1611500 |
| 12 | 2024-04-30 | 10.331013679504395 | 10.949521870457739 | 10.302021381667863 | 10.756238348799984 | 7759000 |
| 13 | 2024-05-02 | 10.388999938964844 | 10.582283474429818 | 10.350343231871848 | 10.398664346150241 | 3515600 |
| 14 | 2024-05-03 | 10.823887825012207 | 10.843216638848775 | 10.446985171684851 | 10.446985171684851 | 3354300 |
| 15 | 2024-05-06 | 10.833552360534668 | 11.055828192402386 | 10.804560061084223 | 10.823887953501659 | 2528900 |
| 16 | 2024-05-07 | 10.804559707641602 | 11.04616434567188 | 10.688589591984893 | 10.852879897928815 | 1681500 |
| 17 | 2024-05-08 | 10.63060474395752 | 10.804560389240743 | 10.543626921315909 | 10.775567167261134 | 1226400 |
| 18 | 2024-05-09 | 10.041089057922363 | 10.52429833251952 | 9.441909668019717 | 10.485641627417689 | 5717200 |
| 19 | 2024-05-10 | 9.818812370300293 | 10.360007166568558 | 9.799484478459581 | 10.031424710439456 | 2475200 |
| 20 | 2024-05-13 | 9.644856452941895 | 10.012095603642585 | 9.644856452941895 | 9.770490971995962 | 1735200 |
| 21 | 2024-05-14 | 9.963775634765625 | 9.963775634765625 | 9.596536475951378 | 9.596536475951378 | 1902300 |
| 22 | 2024-05-15 | 9.770491600036621 | 10.050752953895776 | 9.683514701237783 | 9.925119348414592 | 2692800 |
| 23 | 2024-05-16 | 9.731834411621094 | 9.89612563730067 | 9.528886481172707 | 9.89612563730067 | 3276500 |
| 24 | 2024-05-17 | 9.596536636352539 | 9.789820164841053 | 9.509558818120565 | 9.751163459143351 | 1989100 |
| 25 | 2024-05-20 | 9.374259948730469 | 9.712506817036397 | 9.374259948730469 | 9.635193405134798 | 5049400 |
| 26 | 2024-05-21 | 9.5192232131958 | 9.5192232131958 | 9.20996864634771 | 9.41291658142204 | 3573800 |
| 27 | 2024-05-22 | 9.586873054504395 | 9.596537462172622 | 9.306611683666306 | 9.538551937811901 | 2862100 |
| 28 | 2024-05-23 | 9.664186477661133 | 9.664186477661133 | 9.441910631066277 | 9.606200953269763 | 2760300 |
| 29 | 2024-05-24 | 9.63519287109375 | 9.683513981266142 | 9.490229540576571 | 9.664185168537777 | 1850000 |
| 30 | 2024-05-27 | 9.751164436340332 | 9.838142263288645 | 9.567544374638636 | 9.635194307625467 | 2207500 |
| 31 | 2024-05-28 | 9.538551330566406 | 9.905790503741988 | 9.538551330566406 | 9.876798204231664 | 1257100 |
| 32 | 2024-05-29 | 9.432246208190918 | 9.538551927480345 | 9.374260683893004 | 9.538551927480345 | 1298300 |
| 33 | 2024-05-31 | 9.200304985046387 | 9.422580807866291 | 9.180976171767155 | 9.393588509595986 | 2512000 |
| 34 | 2024-06-03 | 9.093998908996582 | 9.325939152577803 | 9.06500660896108 | 9.219633438015228 | 2002700 |
| 35 | 2024-06-04 | 8.997357368469238 | 9.12299097258312 | 8.755752723921873 | 9.093998673299037 | 2834400 |
| 36 | 2024-06-05 | 8.8330659866333 | 9.093998519061689 | 8.813737173006018 | 9.084334112248047 | 1534200 |
| 37 | 2024-06-06 | 9.055341720581055 | 9.122990724285591 | 8.794409190828878 | 8.842729381104373 | 2280100 |
| 38 | 2024-06-07 | 9.03601360321045 | 9.03601360321045 | 8.88138586458417 | 8.958700194721574 | 1531600 |
| 39 | 2024-06-10 | 8.842729568481445 | 8.997357314244665 | 8.813737269372092 | 8.987692907325357 | 792500 |
| 40 | 2024-06-11 | 8.8330659866333 | 8.958700510264954 | 8.775080467400013 | 8.891050584218027 | 948800 |
| 41 | 2024-06-12 | 9.016685485839844 | 9.26795454363665 | 8.842729842496118 | 9.02634989305863 | 1823700 |
| 42 | 2024-06-13 | 8.920042991638184 | 9.007020810723045 | 8.794409388125132 | 9.007020810723045 | 971800 |
| 43 | 2024-06-14 | 9.016685485839844 | 9.016685485839844 | 8.804073135269578 | 8.98769318583209 | 1154900 |
| 44 | 2024-06-17 | 8.717095375061035 | 8.978027892679734 | 8.717095375061035 | 8.920042376737518 | 1301800 |
| 45 | 2024-06-18 | 8.72675895690918 | 8.987692399083647 | 8.72675895690918 | 8.72675895690918 | 2850400 |
| 46 | 2024-06-19 | 9.055341720581055 | 9.219632948133686 | 8.881386086313903 | 8.92970719823795 | 2197000 |
| 47 | 2024-06-20 | 9.84780502319336 | 9.896126137006485 | 9.103663188406127 | 9.103663188406127 | 4032600 |
| 48 | 2024-06-21 | 9.809147834777832 | 10.041088985361261 | 9.73183442513287 | 9.886461244422794 | 2626500 |
| 49 | 2024-06-24 | 10.244036674499512 | 10.244036674499512 | 9.818812009832033 | 9.818812009832033 | 2124300 |
| 50 | 2024-06-25 | 10.51463508605957 | 10.872209878119898 | 10.427657259570827 | 10.833553168752529 | 5189900 |
| 51 | 2024-06-26 | 10.369670867919922 | 10.601612026385391 | 10.282693970350017 | 10.466313094084581 | 1894400 |
| 52 | 2024-06-27 | 10.75623893737793 | 10.75623893737793 | 10.321350759438909 | 10.369670951261014 | 1797200 |
| 53 | 2024-06-28 | 10.553291320800781 | 10.843217088841188 | 10.553291320800781 | 10.630604736058409 | 2545400 |
| 54 | 2024-07-01 | 10.997842788696289 | 11.055827383353957 | 10.456648015883145 | 10.61127483050161 | 9030400 |
| 55 | 2024-07-02 | 10.794896125793457 | 11.065493083002858 | 10.794896125793457 | 10.988179666657315 | 1913700 |
| 56 | 2024-07-03 | 11.22011947631836 | 11.287769404208031 | 10.785231295992578 | 10.785231295992578 | 2423000 |
| 57 | 2024-07-04 | 11.558365821838379 | 11.655008044887198 | 11.191126664560828 | 11.191126664560828 | 1557600 |
| 58 | 2024-07-05 | 11.355419158935547 | 11.684001648019594 | 11.355419158935547 | 11.452061392777436 | 1615800 |
| 59 | 2024-07-08 | 11.162134170532227 | 11.394074395803127 | 10.978514134289703 | 11.35541769159131 | 2316900 |
| 60 | 2024-07-09 | 11.22978401184082 | 11.287769533316833 | 11.0075081764214 | 11.16213500482597 | 5649900 |
| 61 | 2024-07-10 | 11.374747276306152 | 11.548701996238014 | 11.229783934439578 | 11.229783934439578 | 1973400 |
| 62 | 2024-07-11 | 11.751649856567383 | 11.751649856567383 | 11.413403904506294 | 11.42306738991195 | 1495400 |
| 63 | 2024-07-12 | 11.867620468139648 | 11.973927106845105 | 11.60668791840065 | 11.780642644343775 | 1703500 |
| 64 | 2024-07-15 | 11.896613121032715 | 12.051239946313148 | 11.809635301400325 | 11.91594101336848 | 1495500 |
| 65 | 2024-07-16 | 11.799970626831055 | 12.031910859492209 | 11.76131392138753 | 11.896612851264148 | 1319100 |
| 66 | 2024-07-17 | 11.935269355773926 | 12.099560581555158 | 11.71299261197933 | 11.790306021564787 | 1600500 |
| 67 | 2024-07-18 | 11.471388816833496 | 11.993254830583636 | 11.365083101279275 | 11.993254830583636 | 4843700 |
| 68 | 2024-07-19 | 11.336089134216309 | 11.606686991447775 | 11.152470015482894 | 11.365082354265175 | 1707000 |
| 69 | 2024-07-22 | 11.432732582092285 | 11.519710408256337 | 11.22012022054112 | 11.374747979082017 | 1852000 |
| 70 | 2024-07-23 | 11.270441055297852 | 11.525029864655448 | 11.270441055297852 | 11.485861493530866 | 1450300 |
| 71 | 2024-07-24 | 10.947309494018555 | 11.446694087490986 | 10.917933215594894 | 11.446694087490986 | 2013000 |
| 72 | 2024-07-25 | 10.594801902770996 | 11.025644659419488 | 10.545843305091962 | 10.917933503344669 | 2388600 |
| 73 | 2024-07-26 | 10.751471519470215 | 10.751471519470215 | 10.43813201595681 | 10.53605107771744 | 2435100 |
| 74 | 2024-07-29 | 10.536050796508789 | 10.820014947445117 | 10.369588956253837 | 10.820014947445117 | 1306400 |
| 75 | 2024-07-30 | 10.330421447753906 | 10.487091194243103 | 10.212919137887008 | 10.487091194243103 | 2008000 |
| 76 | 2024-07-31 | 10.45771598815918 | 10.59480155123257 | 10.203127179843797 | 10.330421584001488 | 2552800 |
| 77 | 2024-08-01 | 10.212919235229492 | 10.653553134886513 | 10.03666530183654 | 10.545842916604908 | 5995300 |
| 78 | 2024-08-02 | 10.447924613952637 | 10.467507866956193 | 10.115000908463358 | 10.203127881542922 | 1768300 |
| 79 | 2024-08-05 | 10.301046371459961 | 10.301046371459961 | 9.968122684605307 | 10.066040811793199 | 2521900 |
| 80 | 2024-08-06 | 10.281462669372559 | 10.36958964166496 | 10.00729059299374 | 10.163960350924494 | 3105900 |
| 81 | 2024-08-07 | 10.252086639404297 | 10.585010319713897 | 10.173751765663845 | 10.398964294211307 | 851200 |
| 82 | 2024-08-08 | 11.015852928161621 | 11.035437114936778 | 10.08562553432639 | 10.08562553432639 | 3485500 |
| 83 | 2024-08-09 | 10.947309494018555 | 11.19210621126351 | 10.810222996184248 | 11.055019713429203 | 2400300 |
| 84 | 2024-08-12 | 10.868974685668945 | 11.064811873897362 | 10.74168027986413 | 10.868974685668945 | 2913300 |
| 85 | 2024-08-13 | 10.771056175231934 | 10.98647756020769 | 10.663345949656765 | 10.8787664008071 | 3249000 |
| 86 | 2024-08-14 | 10.82980728149414 | 10.976684939663054 | 10.722096127266585 | 10.771055657931349 | 1855100 |
| 87 | 2024-08-15 | 10.771056175231934 | 10.937518027191551 | 10.63396966955183 | 10.937518027191551 | 1725600 |
| 88 | 2024-08-16 | 10.682929039001465 | 10.849390888412382 | 10.467507657324028 | 10.7808481035345 | 2839100 |
| 89 | 2024-08-19 | 10.917933464050293 | 10.937517650111737 | 10.604593957670316 | 10.68292883426531 | 1409100 |
| 90 | 2024-08-20 | 11.16273021697998 | 11.250857186843438 | 10.908142334272133 | 11.12356277857682 | 2903000 |
| 91 | 2024-08-21 | 10.996268272399902 | 11.152938958442945 | 10.800431082127828 | 11.11377152038853 | 2708100 |
| 92 | 2024-08-22 | 10.594801902770996 | 11.015852566353523 | 10.418548896710607 | 10.966893034849095 | 2730500 |
| 93 | 2024-08-23 | 11.045228004455566 | 11.094187536371031 | 10.565426646099898 | 10.57521873924807 | 1562900 |
| 94 | 2024-08-26 | 11.113771438598633 | 11.260649096765421 | 11.025644470168407 | 11.045227722138804 | 1042500 |
| 95 | 2024-08-27 | 10.937518119812012 | 11.084395786278787 | 10.780848359894003 | 10.99626881286855 | 1620600 |
| 96 | 2024-08-28 | 10.98647689819336 | 11.015852242702799 | 10.751471340641755 | 10.937517368127386 | 1562900 |
| 97 | 2024-08-29 | 10.741680145263672 | 10.99626801985777 | 10.65355317820883 | 10.99626801985777 | 2042800 |
| 98 | 2024-08-30 | 10.780847549438477 | 10.868974516223725 | 10.526258741797838 | 10.624177801298194 | 3515100 |
| 99 | 2024-09-02 | 10.976685523986816 | 10.996268776999974 | 10.663346005172878 | 10.878766457444748 | 1771200 |
| 100 | 2024-09-03 | 11.035436630249023 | 11.319400789238841 | 10.859182692315557 | 10.976685006329406 | 2491300 |
| 101 | 2024-09-04 | 10.966893196105957 | 11.34877642686522 | 10.90814250449709 | 11.192106670807698 | 4333600 |
| 102 | 2024-09-05 | 10.947309494018555 | 11.06481180623709 | 10.643761153751647 | 10.947309494018555 | 3454100 |
| 103 | 2024-09-06 | 10.71230411529541 | 11.006060367677815 | 10.193335327509237 | 10.957100836643184 | 8018200 |
| 104 | 2024-09-09 | 10.72209644317627 | 10.800431321017754 | 10.633969472148248 | 10.712304349989733 | 2028800 |
| 105 | 2024-09-10 | 10.575218200683594 | 10.761263291897153 | 10.408756360943663 | 10.731887947774034 | 4650400 |
| 106 | 2024-09-11 | 10.65355396270752 | 10.722096749319538 | 10.536051642590301 | 10.585011176095499 | 1608200 |
| 107 | 2024-09-12 | 10.6339693069458 | 10.673136745258063 | 10.545843271112252 | 10.653553493014627 | 1826100 |
| 108 | 2024-09-13 | 10.90814208984375 | 10.966892779219316 | 10.594801655814372 | 10.594801655814372 | 3859700 |
| 109 | 2024-09-16 | 10.89834976196289 | 10.986476727950988 | 10.751471174040944 | 10.947309291270205 | 2645500 |
| 110 | 2024-09-17 | 10.89834976196289 | 10.917933013390606 | 10.74168001523976 | 10.888557669336357 | 2033200 |
| 111 | 2024-09-18 | 10.917933464050293 | 11.11377158936317 | 10.790639989952469 | 10.790639989952469 | 2946700 |
| 112 | 2024-09-19 | 11.123562812805176 | 11.260649314550761 | 10.820015397702985 | 10.820015397702985 | 3658300 |
| 113 | 2024-09-20 | 10.868974685668945 | 11.201897438744567 | 10.74168027986413 | 11.201897438744567 | 5493200 |
| 114 | 2024-09-23 | 11.074604034423828 | 11.094187286453623 | 10.741680345488883 | 10.868974752071384 | 3898200 |
| 115 | 2024-09-24 | 10.996268272399902 | 11.231273834551777 | 10.927725489261022 | 11.162730117587513 | 5866800 |
| 116 | 2024-09-25 | 10.868974685668945 | 11.182314186834413 | 10.75147143890652 | 11.025644436251678 | 5231700 |
| 117 | 2024-09-26 | 10.673136711120605 | 11.015852495625785 | 10.624178113755912 | 10.888558088061728 | 5215100 |
| 118 | 2024-09-27 | 10.673136711120605 | 10.917933433245622 | 10.624178113755912 | 10.673136711120605 | 4100500 |
| 119 | 2024-09-30 | 10.555634498596191 | 10.712304252858596 | 10.438132182899388 | 10.673136814292995 | 3146000 |
| 120 | 2024-10-01 | 10.682929039001465 | 10.741680664486367 | 10.496883936979183 | 10.57521881507545 | 2789000 |
| 121 | 2024-10-02 | 10.6339693069458 | 10.908142308957027 | 10.6339693069458 | 10.761263714917002 | 2376400 |
| 122 | 2024-10-03 | 10.418548583984375 | 10.614385770298385 | 10.340213709458771 | 10.614385770298385 | 2707800 |
| 123 | 2024-10-04 | 10.37938117980957 | 10.447923961781637 | 10.242294682040068 | 10.408756524393976 | 3512100 |
| 124 | 2024-10-07 | 10.37938117980957 | 10.477299306366042 | 10.291254212230989 | 10.369589087006313 | 1883600 |
| 125 | 2024-10-08 | 10.37938117980957 | 10.428339776175122 | 10.271670026624474 | 10.281462119427731 | 2144200 |
| 126 | 2024-10-09 | 10.26187801361084 | 10.379381260512822 | 10.193335231105829 | 10.379381260512822 | 2033300 |
| 127 | 2024-10-10 | 10.438132286071777 | 10.447924379266313 | 10.212919745549877 | 10.261878343871748 | 1682000 |
| 128 | 2024-10-11 | 10.506674766540527 | 10.506674766540527 | 10.203127356902984 | 10.389172453084829 | 1325900 |
| 129 | 2024-10-14 | 10.702512741088867 | 10.800430867365145 | 10.398964401834062 | 10.496883461935706 | 1536800 |
| 130 | 2024-10-15 | 11.064811706542969 | 11.113771236315907 | 10.692720587624137 | 10.692720587624137 | 5023000 |
| 131 | 2024-10-16 | 11.42711067199707 | 11.573988326709744 | 10.97668468136609 | 11.064811647723834 | 5580700 |
| 132 | 2024-10-17 | 11.329192161560059 | 11.485861916526687 | 11.280233563502037 | 11.37815169344348 | 3107300 |
| 133 | 2024-10-18 | 11.074604034423828 | 11.544613289043482 | 10.986477065726298 | 11.495653758230924 | 3712000 |
| 134 | 2024-10-21 | 10.663345336914062 | 11.113771333894165 | 10.58501046211973 | 11.074603896496999 | 4669100 |
| 135 | 2024-10-22 | 10.673136711120605 | 10.790639959506954 | 10.565426489562737 | 10.663345551942898 | 2220100 |
| 136 | 2024-10-23 | 10.663345336914062 | 10.72209602609713 | 10.624177899516896 | 10.682928588699962 | 1078600 |
| 137 | 2024-10-24 | 10.702512741088867 | 10.722095992813976 | 10.5556341509364 | 10.673136462763155 | 1296000 |
| 138 | 2024-10-25 | 10.702512741088867 | 10.986476894793197 | 10.682928555538393 | 10.702512741088867 | 1810500 |
| 139 | 2024-10-28 | 10.780847549438477 | 10.957100549183615 | 10.712303834258083 | 10.741680112403406 | 996900 |
| 140 | 2024-10-29 | 10.575218200683594 | 10.839598165442373 | 10.565426108034103 | 10.751471199247662 | 1278200 |
| 141 | 2024-10-30 | 10.6339693069458 | 10.692720931326889 | 10.56542652335569 | 10.575218616390103 | 1003600 |
| 142 | 2024-10-31 | 10.477299690246582 | 10.771055948329746 | 10.46750759708455 | 10.722096416344986 | 1504500 |
| 143 | 2024-11-01 | 10.18354320526123 | 10.575218518586897 | 10.12479251524888 | 10.575218518586897 | 1759300 |
| 144 | 2024-11-04 | 10.496883392333984 | 10.653553140397493 | 10.212919240512537 | 10.212919240512537 | 1908900 |
| 145 | 2024-11-05 | 10.369589805603027 | 10.555634912630723 | 10.340214458982956 | 10.408757245704933 | 1447100 |
| 146 | 2024-11-06 | 10.692721366882324 | 10.83959903307985 | 10.222711154164474 | 10.330422314279724 | 2086100 |
| 147 | 2024-11-07 | 10.487092018127441 | 10.868975255565287 | 10.438132485046884 | 10.692721310005448 | 1589800 |
| 148 | 2024-11-08 | 10.252086639404297 | 10.49688335329955 | 10.183542924512384 | 10.457715916429324 | 1391600 |
| 149 | 2024-11-11 | 10.516467094421387 | 10.673136849196132 | 10.271670369129499 | 10.310837807823185 | 1297500 |
| 150 | 2024-11-12 | 10.487092018127441 | 10.712304562942418 | 10.44792457842808 | 10.506675271064411 | 2054300 |
| 151 | 2024-11-13 | 10.487092018127441 | 10.604594337225528 | 10.379381792410552 | 10.526259457826804 | 1546700 |
| 152 | 2024-11-14 | 10.310837745666504 | 10.741680502525206 | 10.310837745666504 | 10.487091685638282 | 1847500 |
| 153 | 2024-11-18 | 10.310837745666504 | 10.545843310237338 | 10.291254493350413 | 10.320629838737245 | 1322900 |
| 154 | 2024-11-19 | 10.467507362365723 | 10.624178047968922 | 10.291254358528365 | 10.369589234417274 | 1622800 |
| 155 | 2024-11-21 | 10.154168128967285 | 10.516467173049003 | 10.154168128967285 | 10.398964856089425 | 1175000 |
| 156 | 2024-11-22 | 10.398964881896973 | 10.398964881896973 | 10.163960247394595 | 10.21291977970561 | 1006800 |
| 157 | 2024-11-25 | 10.64376163482666 | 10.751471859105578 | 10.398964906517422 | 10.398964906517422 | 1425300 |
| 158 | 2024-11-26 | 10.90814208984375 | 10.966892779219316 | 10.604593748652091 | 10.604593748652091 | 2039900 |
| 159 | 2024-11-27 | 10.663345336914062 | 10.966892743285765 | 10.643761151302796 | 10.966892743285765 | 2033700 |
| 160 | 2024-11-28 | 10.2716703414917 | 10.643761474993237 | 10.163960118830227 | 10.643761474993237 | 2583500 |
| 161 | 2024-11-29 | 10.20312786102295 | 10.271670647135684 | 9.811453463485291 | 10.271670647135684 | 3341600 |
| 162 | 2024-12-02 | 10.18354320526123 | 10.35979714294905 | 9.968122763448765 | 10.193335298205083 | 4641100 |
| 163 | 2024-12-03 | 10.154168128967285 | 10.408756949292409 | 10.124792783183743 | 10.212919754359778 | 2138600 |
| 164 | 2024-12-04 | 10.12479305267334 | 10.467507919471064 | 10.12479305267334 | 10.163960492702378 | 2382700 |
| 165 | 2024-12-05 | 10.301046371459961 | 10.56542634207518 | 10.154167779940064 | 10.154167779940064 | 2192600 |
| 166 | 2024-12-06 | 9.997498512268066 | 10.379381748074685 | 9.977914325589328 | 10.252087336139146 | 2769400 |
| 167 | 2024-12-09 | 10.036665916442871 | 10.28146264611221 | 9.997498477048794 | 10.085625449141823 | 1666900 |
| 168 | 2024-12-10 | 10.291254043579102 | 10.31083729503932 | 10.08562476720736 | 10.134584296595937 | 1376100 |
| 169 | 2024-12-11 | 10.340213775634766 | 10.594801652559626 | 10.134584495232714 | 10.320629589965346 | 1119600 |
| 170 | 2024-12-12 | 10.036665916442871 | 10.301046832721957 | 9.899579411650892 | 10.301046832721957 | 2627600 |
| 171 | 2024-12-13 | 10.017081260681152 | 10.19333519661232 | 9.958330571254344 | 10.017081260681152 | 1424700 |
| 172 | 2024-12-16 | 9.948538780212402 | 10.066041096456006 | 9.919163434607851 | 10.036665750851455 | 1775000 |
| 173 | 2024-12-17 | 9.938746452331543 | 10.085625044536057 | 9.870203669597997 | 9.919163200332836 | 1458600 |
| 174 | 2024-12-18 | 9.67436695098877 | 9.977914375421857 | 9.625407417872825 | 9.938746935694187 | 3708700 |
| 175 | 2024-12-19 | 9.85062026977539 | 9.938746303185177 | 9.576447275304844 | 9.576447275304844 | 2126600 |
| 176 | 2024-12-20 | 10.010000228881836 | 10.170000076293945 | 9.819999694824219 | 9.880000114440918 | 1981100 |
| 177 | 2024-12-23 | 9.770000457763672 | 10.050000190734863 | 9.770000457763672 | 9.989999771118164 | 1393300 |
| 178 | 2024-12-26 | 9.859999656677246 | 9.899999618530273 | 9.720000267028809 | 9.75 | 1181000 |
| 179 | 2024-12-27 | 9.890000343322754 | 10.020000457763672 | 9.779999732971191 | 10.020000457763672 | 951500 |
| 180 | 2024-12-30 | 9.899999618530273 | 9.979999542236328 | 9.800000190734863 | 9.90999984741211 | 1099100 |
| 181 | 2025-01-02 | 9.949999809265137 | 10.09000015258789 | 9.779999732971191 | 9.890000343322754 | 2499600 |
| 182 | 2025-01-03 | 9.699999809265137 | 10.109999656677246 | 9.630000114440918 | 9.949999809265137 | 1970000 |
| 183 | 2025-01-06 | 9.829999923706055 | 9.920000076293945 | 9.680000305175781 | 9.699999809265137 | 1811300 |
| 184 | 2025-01-07 | 9.550000190734863 | 9.9399995803833 | 9.539999961853027 | 9.899999618530273 | 2603900 |
| 185 | 2025-01-08 | 9.40999984741211 | 9.600000381469727 | 9.350000381469727 | 9.529999732971191 | 2849700 |
| 186 | 2025-01-09 | 9.3100004196167 | 9.470000267028809 | 9.229999542236328 | 9.449999809265137 | 2336800 |
| 187 | 2025-01-10 | 8.899999618530273 | 9.369999885559082 | 8.880000114440918 | 9.329999923706055 | 3299300 |
| 188 | 2025-01-13 | 8.550000190734863 | 8.960000038146973 | 8.520000457763672 | 8.899999618530273 | 3125500 |
| 189 | 2025-01-14 | 8.369999885559082 | 8.579999923706055 | 8.270000457763672 | 8.550000190734863 | 3712600 |
| 190 | 2025-01-15 | 8.680000305175781 | 8.800000190734863 | 8.319999694824219 | 8.380000114440918 | 4635300 |
| 191 | 2025-01-16 | 8.270000457763672 | 8.65999984741211 | 8.270000457763672 | 8.569999694824219 | 3316900 |
| 192 | 2025-01-17 | 8.119999885559082 | 8.420000076293945 | 8.0600004196167 | 8.289999961853027 | 2736500 |
| 193 | 2025-01-20 | 8.15999984741211 | 8.520000457763672 | 8.050000190734863 | 8.260000228881836 | 4163800 |
| 194 | 2025-01-21 | 8.6899995803833 | 8.779999732971191 | 8.199999809265137 | 8.199999809265137 | 5387700 |
| 195 | 2025-01-22 | 8.739999771118164 | 8.899999618530273 | 8.619999885559082 | 8.770000457763672 | 3347800 |
| 196 | 2025-01-23 | 8.569999694824219 | 8.84000015258789 | 8.470000267028809 | 8.770000457763672 | 2391200 |
| 197 | 2025-01-24 | 8.829999923706055 | 8.9399995803833 | 8.529999732971191 | 8.539999961853027 | 2244000 |
| 198 | 2025-01-27 | 8.970000267028809 | 9.029999732971191 | 8.770000457763672 | 8.850000381469727 | 1805900 |
| 199 | 2025-01-28 | 8.9399995803833 | 9.039999961853027 | 8.859999656677246 | 8.989999771118164 | 1125100 |
| 200 | 2025-01-29 | 8.899999618530273 | 8.989999771118164 | 8.84000015258789 | 8.960000038146973 | 1419700 |
| 201 | 2025-01-30 | 9.199999809265137 | 9.3100004196167 | 8.920000076293945 | 8.920000076293945 | 3592900 |
| 202 | 2025-01-31 | 9.109999656677246 | 9.399999618530273 | 9.109999656677246 | 9.199999809265137 | 2632700 |
| 203 | 2025-02-03 | 9.25 | 9.25 | 9.039999961853027 | 9.079999923706055 | 1399200 |
| 204 | 2025-02-04 | 9.100000381469727 | 9.25 | 8.920000076293945 | 9.25 | 2389000 |
| 205 | 2025-02-05 | 8.920000076293945 | 9.100000381469727 | 8.779999732971191 | 9.09000015258789 | 2199600 |
| 206 | 2025-02-06 | 8.729999542236328 | 8.979999542236328 | 8.699999809265137 | 8.9399995803833 | 3436200 |
| 207 | 2025-02-07 | 8.579999923706055 | 8.789999961853027 | 8.359999656677246 | 8.729999542236328 | 3313200 |
| 208 | 2025-02-10 | 8.90999984741211 | 8.979999542236328 | 8.609999656677246 | 8.619999885559082 | 1829100 |
| 209 | 2025-02-11 | 9.5 | 9.5 | 8.960000038146973 | 8.970000267028809 | 2583000 |
| 210 | 2025-02-12 | 9.25 | 9.449999809265137 | 9.170000076293945 | 9.4399995803833 | 3198300 |
| 211 | 2025-02-13 | 9.239999771118164 | 9.319999694824219 | 9.130000114440918 | 9.260000228881836 | 2731300 |
| 212 | 2025-02-14 | 9.449999809265137 | 9.529999732971191 | 9.15999984741211 | 9.300000190734863 | 3922000 |
| 213 | 2025-02-17 | 9.550000190734863 | 9.619999885559082 | 9.399999618530273 | 9.449999809265137 | 1954000 |
| 214 | 2025-02-18 | 9.510000228881836 | 9.569999694824219 | 9.40999984741211 | 9.529999732971191 | 2172300 |
| 215 | 2025-02-19 | 9.25 | 9.5 | 9.239999771118164 | 9.5 | 3059800 |
| 216 | 2025-02-20 | 9.279999732971191 | 9.329999923706055 | 9.1899995803833 | 9.319999694824219 | 2300900 |
| 217 | 2025-02-21 | 9.260000228881836 | 9.300000190734863 | 9.100000381469727 | 9.300000190734863 | 2655300 |
| 218 | 2025-02-24 | 9.069999694824219 | 9.350000381469727 | 9.039999961853027 | 9.260000228881836 | 1605700 |
| 219 | 2025-02-25 | 9.140000343322754 | 9.149999618530273 | 9.0 | 9.039999961853027 | 1938200 |
| 220 | 2025-02-26 | 8.989999771118164 | 9.220000267028809 | 8.949999809265137 | 9.210000038146973 | 2100400 |
| 221 | 2025-02-27 | 9.0 | 9.079999923706055 | 8.869999885559082 | 8.949999809265137 | 1730100 |
| 222 | 2025-02-28 | 8.970000267028809 | 9.170000076293945 | 8.90999984741211 | 8.949999809265137 | 9998900 |
| 223 | 2025-03-05 | 9.039999961853027 | 9.100000381469727 | 8.800000190734863 | 8.880000114440918 | 2094200 |
| 224 | 2025-03-06 | 9.039999961853027 | 9.329999923706055 | 9.0 | 9.010000228881836 | 2466700 |
| 225 | 2025-03-07 | 9.199999809265137 | 9.300000190734863 | 8.970000267028809 | 9.0 | 2886300 |
| 226 | 2025-03-10 | 9.220000267028809 | 9.390000343322754 | 9.109999656677246 | 9.109999656677246 | 2245100 |
| 227 | 2025-03-11 | 9.050000190734863 | 9.270000457763672 | 8.930000305175781 | 9.180000305175781 | 1791800 |
| 228 | 2025-03-12 | 9.109999656677246 | 9.239999771118164 | 9.010000228881836 | 9.050000190734863 | 1654400 |
| 229 | 2025-03-13 | 9.109999656677246 | 9.180000305175781 | 9.029999732971191 | 9.109999656677246 | 1605400 |
| 230 | 2025-03-14 | 9.34000015258789 | 9.449999809265137 | 9.100000381469727 | 9.119999885559082 | 1877300 |
| 231 | 2025-03-17 | 9.40999984741211 | 9.520000457763672 | 9.3100004196167 | 9.34000015258789 | 1903800 |
| 232 | 2025-03-18 | 9.319999694824219 | 9.489999771118164 | 9.279999732971191 | 9.399999618530273 | 2286400 |
| 233 | 2025-03-19 | 9.5600004196167 | 9.680000305175781 | 9.300000190734863 | 9.359999656677246 | 3578500 |
| 234 | 2025-03-20 | 9.170000076293945 | 9.619999885559082 | 9.140000343322754 | 9.600000381469727 | 5117100 |
| 235 | 2025-03-21 | 9.25 | 9.279999732971191 | 9.100000381469727 | 9.149999618530273 | 5604500 |
| 236 | 2025-03-24 | 9.220000267028809 | 9.350000381469727 | 9.180000305175781 | 9.279999732971191 | 1484200 |
| 237 | 2025-03-25 | 9.359999656677246 | 9.470000267028809 | 9.199999809265137 | 9.220000267028809 | 1234100 |
| 238 | 2025-03-26 | 9.180000305175781 | 9.470000267028809 | 9.140000343322754 | 9.380000114440918 | 2754100 |
| 239 | 2025-03-27 | 9.170000076293945 | 9.300000190734863 | 9.100000381469727 | 9.300000190734863 | 1669400 |
| 240 | 2025-03-28 | 8.680000305175781 | 9.149999618530273 | 8.649999618530273 | 9.149999618530273 | 4629800 |
| 241 | 2025-03-31 | 8.420000076293945 | 8.6899995803833 | 8.390000343322754 | 8.680000305175781 | 2706100 |
| 242 | 2025-04-01 | 8.449999809265137 | 8.680000305175781 | 8.279999732971191 | 8.420000076293945 | 5481900 |
| 243 | 2025-04-02 | 8.40999984741211 | 8.5 | 8.3100004196167 | 8.489999771118164 | 4693900 |
| 244 | 2025-04-03 | 8.520000457763672 | 8.670000076293945 | 8.300000190734863 | 8.399999618530273 | 4546400 |
| 245 | 2025-04-04 | 8.359999656677246 | 8.449999809265137 | 8.170000076293945 | 8.449999809265137 | 4199300 |
| 246 | 2025-04-07 | 8.319999694824219 | 8.569999694824219 | 8.140000343322754 | 8.210000038146973 | 2600800 |
| 247 | 2025-04-08 | 8.329999923706055 | 9.170000076293945 | 8.279999732971191 | 9.119999885559082 | 7433600 |
| 248 | 2025-04-09 | 8.5600004196167 | 8.640000343322754 | 8.149999618530273 | 8.25 | 3765100 |
| 249 | 2025-04-10 | 8.210000038146973 | 8.569999694824219 | 8.130000114440918 | 8.539999961853027 | 4782900 |
| 250 | 2025-04-11 | 7.980000019073486 | 8.300000190734863 | 7.900000095367432 | 8.300000190734863 | 10906700 |