ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 6.199999809265137 | 6.239999771118164 | 6.079999923706055 | 6.239999771118164 | 217225 |
| 3 | 2024-04-17 | 6.199999809265137 | 6.320000171661377 | 6.199999809265137 | 6.28000020980835 | 267000 |
| 4 | 2024-04-18 | 5.71999979019165 | 6.199999809265137 | 5.639999866485596 | 6.199999809265137 | 261925 |
| 5 | 2024-04-19 | 6.119999885559082 | 6.159999847412109 | 5.679999828338623 | 5.760000228881836 | 282225 |
| 6 | 2024-04-22 | 6.400000095367432 | 6.440000057220459 | 6.119999885559082 | 6.239999771118164 | 258075 |
| 7 | 2024-04-23 | 6.159999847412109 | 6.440000057220459 | 6.159999847412109 | 6.400000095367432 | 158025 |
| 8 | 2024-04-24 | 6.199999809265137 | 6.239999771118164 | 6.119999885559082 | 6.199999809265137 | 336300 |
| 9 | 2024-04-25 | 6.28000020980835 | 6.440000057220459 | 6.199999809265137 | 6.239999771118164 | 318725 |
| 10 | 2024-04-26 | 6.28000020980835 | 6.440000057220459 | 6.199999809265137 | 6.28000020980835 | 283100 |
| 11 | 2024-04-29 | 6.480000019073486 | 6.559999942779541 | 6.28000020980835 | 6.28000020980835 | 330800 |
| 12 | 2024-04-30 | 6.28000020980835 | 6.480000019073486 | 6.199999809265137 | 6.440000057220459 | 348875 |
| 13 | 2024-05-02 | 6.440000057220459 | 6.559999942779541 | 6.320000171661377 | 6.320000171661377 | 371875 |
| 14 | 2024-05-03 | 6.440000057220459 | 6.599999904632568 | 6.440000057220459 | 6.480000019073486 | 377450 |
| 15 | 2024-05-06 | 6.440000057220459 | 6.599999904632568 | 6.440000057220459 | 6.519999980926514 | 401500 |
| 16 | 2024-05-07 | 6.519999980926514 | 6.639999866485596 | 6.519999980926514 | 6.519999980926514 | 294550 |
| 17 | 2024-05-08 | 6.559999942779541 | 6.599999904632568 | 6.519999980926514 | 6.519999980926514 | 174850 |
| 18 | 2024-05-09 | 6.800000190734863 | 7.0 | 6.599999904632568 | 6.679999828338623 | 631775 |
| 19 | 2024-05-10 | 6.960000038146973 | 7.119999885559082 | 6.800000190734863 | 6.960000038146973 | 619000 |
| 20 | 2024-05-13 | 7.0 | 7.119999885559082 | 6.800000190734863 | 7.0 | 449000 |
| 21 | 2024-05-14 | 6.800000190734863 | 7.400000095367432 | 6.639999866485596 | 7.119999885559082 | 658450 |
| 22 | 2024-05-15 | 6.71999979019165 | 6.840000152587891 | 6.599999904632568 | 6.71999979019165 | 204400 |
| 23 | 2024-05-16 | 6.920000076293945 | 7.0 | 6.760000228881836 | 6.800000190734863 | 301825 |
| 24 | 2024-05-17 | 6.840000152587891 | 6.960000038146973 | 6.840000152587891 | 6.880000114440918 | 195250 |
| 25 | 2024-05-20 | 7.119999885559082 | 7.199999809265137 | 6.880000114440918 | 6.880000114440918 | 455550 |
| 26 | 2024-05-21 | 7.239999771118164 | 7.480000019073486 | 7.199999809265137 | 7.28000020980835 | 380050 |
| 27 | 2024-05-22 | 7.239999771118164 | 7.440000057220459 | 7.079999923706055 | 7.320000171661377 | 229075 |
| 28 | 2024-05-23 | 6.840000152587891 | 7.320000171661377 | 6.760000228881836 | 7.320000171661377 | 252275 |
| 29 | 2024-05-24 | 6.519999980926514 | 6.760000228881836 | 6.519999980926514 | 6.760000228881836 | 151100 |
| 30 | 2024-05-27 | 6.760000228881836 | 7.079999923706055 | 6.599999904632568 | 6.599999904632568 | 402075 |
| 31 | 2024-05-28 | 4.639999866485596 | 6.800000190734863 | 4.519999980926514 | 6.679999828338623 | 1567975 |
| 32 | 2024-05-29 | 4.760000228881836 | 5.320000171661377 | 4.559999942779541 | 4.679999828338623 | 855925 |
| 33 | 2024-05-31 | 4.539999961853027 | 4.900000095367432 | 4.159999847412109 | 4.739999771118164 | 841200 |
| 34 | 2024-06-03 | 4.679999828338623 | 5.099999904632568 | 4.519999980926514 | 4.579999923706055 | 1144300 |
| 35 | 2024-06-04 | 5.059999942779541 | 5.199999809265137 | 4.730000019073486 | 4.730000019073486 | 1201600 |
| 36 | 2024-06-05 | 5.210000038146973 | 5.550000190734863 | 5.059999942779541 | 5.110000133514404 | 961800 |
| 37 | 2024-06-06 | 4.269999980926514 | 5.489999771118164 | 4.210000038146973 | 5.289999961853027 | 1327800 |
| 38 | 2024-06-07 | 4.269999980926514 | 4.449999809265137 | 4.179999828338623 | 4.289999961853027 | 472300 |
| 39 | 2024-06-10 | 4.199999809265137 | 4.53000020980835 | 4.190000057220459 | 4.360000133514404 | 438400 |
| 40 | 2024-06-11 | 4.010000228881836 | 4.21999979019165 | 3.930000066757202 | 4.199999809265137 | 640400 |
| 41 | 2024-06-12 | 3.7699999809265137 | 4.090000152587891 | 3.609999895095825 | 3.990000009536743 | 897500 |
| 42 | 2024-06-13 | 3.7899999618530273 | 3.880000114440918 | 3.6700000762939453 | 3.7899999618530273 | 423300 |
| 43 | 2024-06-14 | 3.4800000190734863 | 3.7300000190734863 | 3.4600000381469727 | 3.700000047683716 | 315400 |
| 44 | 2024-06-17 | 3.130000114440918 | 3.490000009536743 | 3.119999885559082 | 3.450000047683716 | 671300 |
| 45 | 2024-06-18 | 2.950000047683716 | 3.25 | 2.930000066757202 | 3.190000057220459 | 513200 |
| 46 | 2024-06-19 | 3.1700000762939453 | 3.2100000381469727 | 2.9600000381469727 | 2.9800000190734863 | 566300 |
| 47 | 2024-06-20 | 2.819999933242798 | 3.359999895095825 | 2.700000047683716 | 3.240000009536743 | 599300 |
| 48 | 2024-06-21 | 2.8399999141693115 | 2.9700000286102295 | 2.7899999618530273 | 2.8499999046325684 | 227200 |
| 49 | 2024-06-24 | 2.890000104904175 | 2.950000047683716 | 2.8299999237060547 | 2.859999895095825 | 412500 |
| 50 | 2024-06-25 | 2.950000047683716 | 3.0299999713897705 | 2.819999933242798 | 2.819999933242798 | 360100 |
| 51 | 2024-06-26 | 3.0 | 3.1500000953674316 | 2.940000057220459 | 2.9800000190734863 | 764700 |
| 52 | 2024-06-27 | 2.8299999237060547 | 3.1700000762939453 | 2.7300000190734863 | 3.049999952316284 | 784500 |
| 53 | 2024-06-28 | 2.8299999237060547 | 2.859999895095825 | 2.7699999809265137 | 2.8499999046325684 | 222000 |
| 54 | 2024-07-01 | 2.799999952316284 | 2.880000114440918 | 2.7899999618530273 | 2.8299999237060547 | 76600 |
| 55 | 2024-07-02 | 2.75 | 2.8299999237060547 | 2.740000009536743 | 2.8299999237060547 | 72800 |
| 56 | 2024-07-03 | 2.799999952316284 | 2.8399999141693115 | 2.759999990463257 | 2.7799999713897705 | 136800 |
| 57 | 2024-07-04 | 2.799999952316284 | 2.9600000381469727 | 2.7799999713897705 | 2.8399999141693115 | 437400 |
| 58 | 2024-07-05 | 2.940000057220459 | 2.9800000190734863 | 2.7799999713897705 | 2.799999952316284 | 476500 |
| 59 | 2024-07-08 | 3.0899999141693115 | 3.0899999141693115 | 2.9100000858306885 | 2.940000057220459 | 592400 |
| 60 | 2024-07-09 | 3.1500000953674316 | 3.190000057220459 | 3.059999942779541 | 3.130000114440918 | 426600 |
| 61 | 2024-07-10 | 3.140000104904175 | 3.1700000762939453 | 3.0199999809265137 | 3.130000114440918 | 357800 |
| 62 | 2024-07-11 | 3.0 | 3.2200000286102295 | 3.0 | 3.1700000762939453 | 294100 |
| 63 | 2024-07-12 | 3.009999990463257 | 3.0299999713897705 | 2.950000047683716 | 3.0 | 72700 |
| 64 | 2024-07-15 | 3.0 | 3.0399999618530273 | 2.950000047683716 | 3.0399999618530273 | 114100 |
| 65 | 2024-07-16 | 2.9000000953674316 | 3.0199999809265137 | 2.859999895095825 | 3.009999990463257 | 373600 |
| 66 | 2024-07-17 | 2.819999933242798 | 2.9600000381469727 | 2.819999933242798 | 2.930000066757202 | 216600 |
| 67 | 2024-07-18 | 2.740000009536743 | 2.8499999046325684 | 2.7200000286102295 | 2.8499999046325684 | 226700 |
| 68 | 2024-07-19 | 2.8499999046325684 | 2.859999895095825 | 2.6700000762939453 | 2.7300000190734863 | 113500 |
| 69 | 2024-07-22 | 2.930000066757202 | 2.950000047683716 | 2.7799999713897705 | 2.819999933242798 | 464100 |
| 70 | 2024-07-23 | 2.819999933242798 | 2.9700000286102295 | 2.7799999713897705 | 2.880000114440918 | 300400 |
| 71 | 2024-07-24 | 2.8399999141693115 | 2.9200000762939453 | 2.759999990463257 | 2.7899999618530273 | 204900 |
| 72 | 2024-07-25 | 2.890000104904175 | 2.890000104904175 | 2.7699999809265137 | 2.8399999141693115 | 79400 |
| 73 | 2024-07-26 | 2.9800000190734863 | 2.9800000190734863 | 2.819999933242798 | 2.890000104904175 | 40700 |
| 74 | 2024-07-29 | 2.819999933242798 | 2.950000047683716 | 2.799999952316284 | 2.940000057220459 | 109200 |
| 75 | 2024-07-30 | 2.809999942779541 | 2.869999885559082 | 2.7899999618530273 | 2.8399999141693115 | 112700 |
| 76 | 2024-07-31 | 2.799999952316284 | 2.859999895095825 | 2.799999952316284 | 2.859999895095825 | 16900 |
| 77 | 2024-08-01 | 2.799999952316284 | 2.8299999237060547 | 2.759999990463257 | 2.8299999237060547 | 31400 |
| 78 | 2024-08-02 | 2.6500000953674316 | 2.809999942779541 | 2.6500000953674316 | 2.809999942779541 | 98200 |
| 79 | 2024-08-05 | 2.75 | 2.7899999618530273 | 2.5 | 2.6500000953674316 | 145500 |
| 80 | 2024-08-06 | 2.9200000762939453 | 2.9700000286102295 | 2.6500000953674316 | 2.7200000286102295 | 467000 |
| 81 | 2024-08-07 | 2.950000047683716 | 2.9700000286102295 | 2.8399999141693115 | 2.9000000953674316 | 83200 |
| 82 | 2024-08-08 | 3.0 | 3.0999999046325684 | 2.9200000762939453 | 2.9600000381469727 | 866600 |
| 83 | 2024-08-09 | 3.0199999809265137 | 3.130000114440918 | 2.9700000286102295 | 3.049999952316284 | 720500 |
| 84 | 2024-08-12 | 2.940000057220459 | 3.059999942779541 | 2.940000057220459 | 3.049999952316284 | 289000 |
| 85 | 2024-08-13 | 2.9700000286102295 | 3.009999990463257 | 2.940000057220459 | 2.9700000286102295 | 94900 |
| 86 | 2024-08-14 | 2.9100000858306885 | 3.0 | 2.880000114440918 | 2.990000009536743 | 141100 |
| 87 | 2024-08-15 | 2.809999942779541 | 2.930000066757202 | 2.740000009536743 | 2.930000066757202 | 237500 |
| 88 | 2024-08-16 | 2.799999952316284 | 2.880000114440918 | 2.7699999809265137 | 2.799999952316284 | 373400 |
| 89 | 2024-08-19 | 2.940000057220459 | 2.9600000381469727 | 2.8399999141693115 | 2.859999895095825 | 432500 |
| 90 | 2024-08-20 | 3.119999885559082 | 3.200000047683716 | 2.930000066757202 | 2.930000066757202 | 1066800 |
| 91 | 2024-08-21 | 3.2699999809265137 | 3.5199999809265137 | 3.140000104904175 | 3.1500000953674316 | 1305500 |
| 92 | 2024-08-22 | 3.2300000190734863 | 3.490000009536743 | 3.140000104904175 | 3.200000047683716 | 768100 |
| 93 | 2024-08-23 | 3.5999999046325684 | 3.7799999713897705 | 3.3499999046325684 | 3.3499999046325684 | 1097400 |
| 94 | 2024-08-26 | 3.799999952316284 | 3.9100000858306885 | 3.5799999237060547 | 3.5899999141693115 | 1091800 |
| 95 | 2024-08-27 | 4.0 | 4.199999809265137 | 3.4700000286102295 | 3.869999885559082 | 1961500 |
| 96 | 2024-08-28 | 4.079999923706055 | 4.179999828338623 | 3.740000009536743 | 4.070000171661377 | 674300 |
| 97 | 2024-08-29 | 4.289999961853027 | 4.389999866485596 | 4.079999923706055 | 4.079999923706055 | 1428400 |
| 98 | 2024-08-30 | 4.699999809265137 | 4.880000114440918 | 4.239999771118164 | 4.309999942779541 | 1968400 |
| 99 | 2024-09-02 | 6.570000171661377 | 6.889999866485596 | 4.809999942779541 | 4.820000171661377 | 2520200 |
| 100 | 2024-09-03 | 5.0 | 7.139999866485596 | 4.869999885559082 | 6.630000114440918 | 1517900 |
| 101 | 2024-09-04 | 5.690000057220459 | 6.110000133514404 | 5.170000076293945 | 5.170000076293945 | 1103800 |
| 102 | 2024-09-05 | 6.449999809265137 | 6.659999847412109 | 5.699999809265137 | 5.710000038146973 | 1711500 |
| 103 | 2024-09-06 | 7.559999942779541 | 7.75 | 6.400000095367432 | 6.510000228881836 | 2771100 |
| 104 | 2024-09-09 | 7.960000038146973 | 8.569999694824219 | 7.610000133514404 | 7.610000133514404 | 2611300 |
| 105 | 2024-09-10 | 7.440000057220459 | 8.5 | 7.070000171661377 | 7.820000171661377 | 1816600 |
| 106 | 2024-09-11 | 7.800000190734863 | 8.25 | 7.429999828338623 | 7.599999904632568 | 2014800 |
| 107 | 2024-09-12 | 7.809999942779541 | 8.15999984741211 | 7.699999809265137 | 7.800000190734863 | 2222100 |
| 108 | 2024-09-13 | 7.349999904632568 | 7.860000133514404 | 6.869999885559082 | 7.809999942779541 | 1331700 |
| 109 | 2024-09-16 | 7.690000057220459 | 7.929999828338623 | 7.400000095367432 | 7.46999979019165 | 2080700 |
| 110 | 2024-09-17 | 6.809999942779541 | 7.960000038146973 | 6.809999942779541 | 7.650000095367432 | 2551600 |
| 111 | 2024-09-18 | 6.690000057220459 | 6.96999979019165 | 6.239999771118164 | 6.679999828338623 | 2424700 |
| 112 | 2024-09-19 | 5.889999866485596 | 6.909999847412109 | 5.260000228881836 | 6.690000057220459 | 2304900 |
| 113 | 2024-09-20 | 4.889999866485596 | 6.170000076293945 | 4.800000190734863 | 5.920000076293945 | 1215200 |
| 114 | 2024-09-23 | 4.650000095367432 | 4.849999904632568 | 4.400000095367432 | 4.849999904632568 | 1567100 |
| 115 | 2024-09-24 | 5.0 | 5.070000171661377 | 4.760000228881836 | 4.789999961853027 | 1111400 |
| 116 | 2024-09-25 | 5.5 | 5.5 | 4.840000152587891 | 5.269999980926514 | 1349800 |
| 117 | 2024-09-26 | 5.639999866485596 | 6.050000190734863 | 5.409999847412109 | 5.900000095367432 | 2536900 |
| 118 | 2024-09-27 | 4.960000038146973 | 6.159999847412109 | 4.929999828338623 | 5.730000019073486 | 3277200 |
| 119 | 2024-09-30 | 5.110000133514404 | 5.21999979019165 | 4.829999923706055 | 5.010000228881836 | 1702800 |
| 120 | 2024-10-01 | 5.110000133514404 | 5.320000171661377 | 5.03000020980835 | 5.179999828338623 | 1365700 |
| 121 | 2024-10-02 | 5.710000038146973 | 5.800000190734863 | 5.03000020980835 | 5.099999904632568 | 2522500 |
| 122 | 2024-10-03 | 4.559999942779541 | 5.929999828338623 | 4.480000019073486 | 5.829999923706055 | 4253200 |
| 123 | 2024-10-04 | 4.699999809265137 | 4.78000020980835 | 4.5 | 4.599999904632568 | 1854600 |
| 124 | 2024-10-07 | 4.889999866485596 | 4.920000076293945 | 4.630000114440918 | 4.710000038146973 | 1709700 |
| 125 | 2024-10-08 | 4.690000057220459 | 4.820000171661377 | 4.690000057220459 | 4.71999979019165 | 1082400 |
| 126 | 2024-10-09 | 4.699999809265137 | 4.849999904632568 | 4.679999828338623 | 4.699999809265137 | 600300 |
| 127 | 2024-10-10 | 4.690000057220459 | 4.900000095367432 | 4.599999904632568 | 4.800000190734863 | 1344500 |
| 128 | 2024-10-11 | 4.53000020980835 | 4.690000057220459 | 4.239999771118164 | 4.639999866485596 | 1445600 |
| 129 | 2024-10-14 | 4.570000171661377 | 4.710000038146973 | 4.570000171661377 | 4.570000171661377 | 601500 |
| 130 | 2024-10-15 | 4.570000171661377 | 4.690000057220459 | 4.409999847412109 | 4.659999847412109 | 981000 |
| 131 | 2024-10-16 | 4.5 | 4.619999885559082 | 4.460000038146973 | 4.510000228881836 | 503200 |
| 132 | 2024-10-17 | 4.289999961853027 | 4.619999885559082 | 4.289999961853027 | 4.550000190734863 | 954900 |
| 133 | 2024-10-18 | 4.300000190734863 | 4.380000114440918 | 4.190000057220459 | 4.300000190734863 | 762700 |
| 134 | 2024-10-21 | 4.269999980926514 | 4.409999847412109 | 4.21999979019165 | 4.320000171661377 | 610200 |
| 135 | 2024-10-22 | 4.119999885559082 | 4.349999904632568 | 4.099999904632568 | 4.320000171661377 | 610200 |
| 136 | 2024-10-23 | 4.159999847412109 | 4.269999980926514 | 4.130000114440918 | 4.21999979019165 | 401000 |
| 137 | 2024-10-24 | 4.210000038146973 | 4.25 | 4.139999866485596 | 4.230000019073486 | 342500 |
| 138 | 2024-10-25 | 4.070000171661377 | 4.289999961853027 | 4.019999980926514 | 4.289999961853027 | 1035600 |
| 139 | 2024-10-28 | 4.010000228881836 | 4.139999866485596 | 3.9800000190734863 | 4.090000152587891 | 707500 |
| 140 | 2024-10-29 | 3.799999952316284 | 4.070000171661377 | 3.7200000286102295 | 4.03000020980835 | 1493000 |
| 141 | 2024-10-30 | 4.039999961853027 | 4.059999942779541 | 3.740000009536743 | 3.8499999046325684 | 797400 |
| 142 | 2024-10-31 | 3.7699999809265137 | 4.099999904632568 | 3.7699999809265137 | 4.019999980926514 | 1658400 |
| 143 | 2024-11-01 | 3.819999933242798 | 3.890000104904175 | 3.740000009536743 | 3.8399999141693115 | 725600 |
| 144 | 2024-11-04 | 3.930000066757202 | 4.039999961853027 | 3.8499999046325684 | 3.9200000762939453 | 1274200 |
| 145 | 2024-11-05 | 4.150000095367432 | 4.150000095367432 | 3.9100000858306885 | 3.950000047683716 | 948600 |
| 146 | 2024-11-06 | 4.130000114440918 | 4.190000057220459 | 3.930000066757202 | 4.099999904632568 | 1149700 |
| 147 | 2024-11-07 | 4.21999979019165 | 4.289999961853027 | 4.03000020980835 | 4.179999828338623 | 1645700 |
| 148 | 2024-11-08 | 4.21999979019165 | 4.300000190734863 | 4.170000076293945 | 4.260000228881836 | 1032400 |
| 149 | 2024-11-11 | 4.150000095367432 | 4.300000190734863 | 4.150000095367432 | 4.28000020980835 | 617900 |
| 150 | 2024-11-12 | 3.940000057220459 | 4.190000057220459 | 3.880000114440918 | 4.179999828338623 | 1634600 |
| 151 | 2024-11-13 | 3.9700000286102295 | 3.990000009536743 | 3.930000066757202 | 3.9600000381469727 | 324100 |
| 152 | 2024-11-14 | 3.9600000381469727 | 4.039999961853027 | 3.9200000762939453 | 3.990000009536743 | 976100 |
| 153 | 2024-11-18 | 3.9600000381469727 | 3.9800000190734863 | 3.8399999141693115 | 3.950000047683716 | 202400 |
| 154 | 2024-11-19 | 4.099999904632568 | 4.099999904632568 | 3.869999885559082 | 3.869999885559082 | 718500 |
| 155 | 2024-11-21 | 4.070000171661377 | 4.150000095367432 | 4.0 | 4.099999904632568 | 1630100 |
| 156 | 2024-11-22 | 4.110000133514404 | 4.170000076293945 | 4.059999942779541 | 4.119999885559082 | 995800 |
| 157 | 2024-11-25 | 4.119999885559082 | 4.199999809265137 | 4.110000133514404 | 4.150000095367432 | 152800 |
| 158 | 2024-11-26 | 4.150000095367432 | 4.260000228881836 | 4.059999942779541 | 4.190000057220459 | 1073700 |
| 159 | 2024-11-27 | 4.119999885559082 | 4.329999923706055 | 3.9800000190734863 | 4.199999809265137 | 1038600 |
| 160 | 2024-11-28 | 4.409999847412109 | 4.489999771118164 | 4.159999847412109 | 4.170000076293945 | 2195200 |
| 161 | 2024-11-29 | 4.460000038146973 | 4.539999961853027 | 4.269999980926514 | 4.480000019073486 | 3458000 |
| 162 | 2024-12-02 | 4.900000095367432 | 4.900000095367432 | 4.199999809265137 | 4.489999771118164 | 5470900 |
| 163 | 2024-12-03 | 4.900000095367432 | 5.619999885559082 | 4.880000114440918 | 5.0 | 3029300 |
| 164 | 2024-12-04 | 5.210000038146973 | 5.579999923706055 | 4.880000114440918 | 4.980000019073486 | 3778400 |
| 165 | 2024-12-05 | 4.619999885559082 | 5.440000057220459 | 4.53000020980835 | 5.309999942779541 | 5310200 |
| 166 | 2024-12-06 | 4.96999979019165 | 5.139999866485596 | 4.599999904632568 | 4.619999885559082 | 6737100 |
| 167 | 2024-12-09 | 5.03000020980835 | 5.360000133514404 | 5.0 | 5.019999980926514 | 3176500 |
| 168 | 2024-12-10 | 5.039999961853027 | 5.260000228881836 | 5.0 | 5.110000133514404 | 1616200 |
| 169 | 2024-12-11 | 5.159999847412109 | 5.340000152587891 | 5.050000190734863 | 5.099999904632568 | 2112200 |
| 170 | 2024-12-12 | 5.130000114440918 | 5.360000133514404 | 4.849999904632568 | 5.269999980926514 | 4060600 |
| 171 | 2024-12-13 | 5.420000076293945 | 5.5 | 5.130000114440918 | 5.159999847412109 | 1193900 |
| 172 | 2024-12-16 | 5.289999961853027 | 5.630000114440918 | 5.190000057220459 | 5.489999771118164 | 2367400 |
| 173 | 2024-12-17 | 5.349999904632568 | 5.590000152587891 | 5.269999980926514 | 5.28000020980835 | 1988200 |
| 174 | 2024-12-18 | 5.239999771118164 | 5.599999904632568 | 5.239999771118164 | 5.46999979019165 | 1574900 |
| 175 | 2024-12-19 | 5.050000190734863 | 5.340000152587891 | 4.820000171661377 | 5.309999942779541 | 1342800 |
| 176 | 2024-12-20 | 5.389999866485596 | 5.409999847412109 | 5.119999885559082 | 5.150000095367432 | 697500 |
| 177 | 2024-12-23 | 5.599999904632568 | 5.849999904632568 | 5.070000171661377 | 5.409999847412109 | 1949300 |
| 178 | 2024-12-26 | 6.489999771118164 | 6.5 | 5.550000190734863 | 5.639999866485596 | 2604300 |
| 179 | 2024-12-27 | 6.5 | 8.210000038146973 | 6.300000190734863 | 6.570000171661377 | 3647400 |
| 180 | 2024-12-30 | 6.400000095367432 | 6.900000095367432 | 6.0 | 6.619999885559082 | 2744000 |
| 181 | 2025-01-02 | 5.389999866485596 | 6.559999942779541 | 5.28000020980835 | 6.420000076293945 | 3199700 |
| 182 | 2025-01-03 | 5.400000095367432 | 5.710000038146973 | 5.150000095367432 | 5.360000133514404 | 1741400 |
| 183 | 2025-01-06 | 4.340000152587891 | 6.050000190734863 | 4.21999979019165 | 5.659999847412109 | 2630300 |
| 184 | 2025-01-07 | 4.480000019073486 | 4.639999866485596 | 4.210000038146973 | 4.409999847412109 | 2150200 |
| 185 | 2025-01-08 | 4.5 | 5.03000020980835 | 4.21999979019165 | 4.440000057220459 | 4082200 |
| 186 | 2025-01-09 | 4.619999885559082 | 4.829999923706055 | 4.25 | 4.539999961853027 | 4094000 |
| 187 | 2025-01-10 | 4.820000171661377 | 5.039999961853027 | 4.489999771118164 | 4.690000057220459 | 2377300 |
| 188 | 2025-01-13 | 4.659999847412109 | 4.949999809265137 | 4.510000228881836 | 4.849999904632568 | 1902800 |
| 189 | 2025-01-14 | 4.849999904632568 | 4.920000076293945 | 4.599999904632568 | 4.679999828338623 | 2754600 |
| 190 | 2025-01-15 | 4.829999923706055 | 5.230000019073486 | 4.710000038146973 | 4.900000095367432 | 2446400 |
| 191 | 2025-01-16 | 4.840000152587891 | 5.070000171661377 | 4.840000152587891 | 4.849999904632568 | 1914500 |
| 192 | 2025-01-17 | 4.699999809265137 | 4.980000019073486 | 4.559999942779541 | 4.909999847412109 | 3893100 |
| 193 | 2025-01-20 | 4.75 | 4.980000019073486 | 4.510000228881836 | 4.71999979019165 | 4753300 |
| 194 | 2025-01-21 | 4.610000133514404 | 4.800000190734863 | 4.360000133514404 | 4.699999809265137 | 3005800 |
| 195 | 2025-01-22 | 4.199999809265137 | 4.730000019073486 | 4.199999809265137 | 4.630000114440918 | 4660700 |
| 196 | 2025-01-23 | 4.03000020980835 | 4.269999980926514 | 3.8399999141693115 | 4.260000228881836 | 4074000 |
| 197 | 2025-01-24 | 4.010000228881836 | 4.110000133514404 | 3.9100000858306885 | 4.079999923706055 | 3666600 |
| 198 | 2025-01-27 | 4.130000114440918 | 4.269999980926514 | 3.9800000190734863 | 4.010000228881836 | 2100300 |
| 199 | 2025-01-28 | 4.380000114440918 | 4.440000057220459 | 4.010000228881836 | 4.139999866485596 | 4840100 |
| 200 | 2025-01-29 | 3.950000047683716 | 4.449999809265137 | 3.799999952316284 | 4.409999847412109 | 4303100 |
| 201 | 2025-01-30 | 4.010000228881836 | 4.010000228881836 | 3.799999952316284 | 3.950000047683716 | 3801200 |
| 202 | 2025-01-31 | 3.8299999237060547 | 4.050000190734863 | 3.759999990463257 | 4.010000228881836 | 3863000 |
| 203 | 2025-02-03 | 3.809999942779541 | 3.869999885559082 | 3.7699999809265137 | 3.859999895095825 | 1268100 |
| 204 | 2025-02-04 | 3.3299999237060547 | 3.859999895095825 | 3.259999990463257 | 3.809999942779541 | 3303600 |
| 205 | 2025-02-05 | 3.3299999237060547 | 3.4200000762939453 | 3.1500000953674316 | 3.3499999046325684 | 2389600 |
| 206 | 2025-02-06 | 3.4000000953674316 | 3.440000057220459 | 3.2699999809265137 | 3.3299999237060547 | 2602500 |
| 207 | 2025-02-07 | 3.2799999713897705 | 3.4200000762939453 | 3.1700000762939453 | 3.4200000762939453 | 1218200 |
| 208 | 2025-02-10 | 3.299999952316284 | 3.369999885559082 | 3.259999990463257 | 3.319999933242798 | 1677200 |
| 209 | 2025-02-11 | 3.5799999237060547 | 3.700000047683716 | 3.3299999237060547 | 3.3399999141693115 | 2624200 |
| 210 | 2025-02-12 | 3.559999942779541 | 3.609999895095825 | 3.319999933242798 | 3.559999942779541 | 2347300 |
| 211 | 2025-02-13 | 3.619999885559082 | 3.700000047683716 | 3.559999942779541 | 3.559999942779541 | 1378000 |
| 212 | 2025-02-14 | 3.5999999046325684 | 3.6700000762939453 | 3.5299999713897705 | 3.630000114440918 | 1176200 |
| 213 | 2025-02-17 | 3.7100000381469727 | 3.75 | 3.5999999046325684 | 3.619999885559082 | 1499300 |
| 214 | 2025-02-18 | 3.7899999618530273 | 3.7899999618530273 | 3.680000066757202 | 3.75 | 1744000 |
| 215 | 2025-02-19 | 3.7699999809265137 | 3.7699999809265137 | 3.569999933242798 | 3.7699999809265137 | 1826700 |
| 216 | 2025-02-20 | 3.6500000953674316 | 3.7699999809265137 | 3.5999999046325684 | 3.7699999809265137 | 707700 |
| 217 | 2025-02-21 | 3.450000047683716 | 3.7200000286102295 | 3.4000000953674316 | 3.6600000858306885 | 2475200 |
| 218 | 2025-02-24 | 3.630000114440918 | 3.640000104904175 | 3.4700000286102295 | 3.4800000190734863 | 2052100 |
| 219 | 2025-02-25 | 3.509999990463257 | 3.6700000762939453 | 3.359999895095825 | 3.640000104904175 | 2345000 |
| 220 | 2025-02-26 | 3.4100000858306885 | 3.5299999713897705 | 3.359999895095825 | 3.5299999713897705 | 1124800 |
| 221 | 2025-02-27 | 3.359999895095825 | 3.440000057220459 | 3.3299999237060547 | 3.4200000762939453 | 1208300 |
| 222 | 2025-02-28 | 3.119999885559082 | 3.380000114440918 | 3.0799999237060547 | 3.380000114440918 | 836200 |
| 223 | 2025-03-05 | 3.1500000953674316 | 3.1700000762939453 | 3.0799999237060547 | 3.1600000858306885 | 925100 |
| 224 | 2025-03-06 | 3.1600000858306885 | 3.180000066757202 | 3.059999942779541 | 3.1500000953674316 | 1675200 |
| 225 | 2025-03-07 | 3.2100000381469727 | 3.25 | 3.109999895095825 | 3.1500000953674316 | 1805000 |
| 226 | 2025-03-10 | 3.380000114440918 | 3.430000066757202 | 3.119999885559082 | 3.180000066757202 | 2323100 |
| 227 | 2025-03-11 | 3.2899999618530273 | 3.4200000762939453 | 3.180000066757202 | 3.390000104904175 | 1773700 |
| 228 | 2025-03-12 | 3.380000114440918 | 3.380000114440918 | 3.2899999618530273 | 3.3499999046325684 | 753600 |
| 229 | 2025-03-13 | 3.309999942779541 | 3.4100000858306885 | 3.2799999713897705 | 3.380000114440918 | 360300 |
| 230 | 2025-03-14 | 3.359999895095825 | 3.369999885559082 | 3.2699999809265137 | 3.369999885559082 | 674600 |
| 231 | 2025-03-17 | 3.3499999046325684 | 3.4000000953674316 | 3.2699999809265137 | 3.390000104904175 | 1125000 |
| 232 | 2025-03-18 | 3.369999885559082 | 3.390000104904175 | 3.3399999141693115 | 3.359999895095825 | 308800 |
| 233 | 2025-03-19 | 3.3499999046325684 | 3.4100000858306885 | 3.3399999141693115 | 3.380000114440918 | 295200 |
| 234 | 2025-03-20 | 3.319999933242798 | 3.4000000953674316 | 3.309999942779541 | 3.369999885559082 | 444300 |
| 235 | 2025-03-21 | 3.4000000953674316 | 3.430000066757202 | 3.2899999618530273 | 3.309999942779541 | 1128100 |
| 236 | 2025-03-24 | 3.4100000858306885 | 3.450000047683716 | 3.390000104904175 | 3.440000057220459 | 448900 |
| 237 | 2025-03-25 | 3.319999933242798 | 3.4200000762939453 | 3.309999942779541 | 3.4100000858306885 | 659300 |
| 238 | 2025-03-26 | 3.309999942779541 | 3.3499999046325684 | 3.1600000858306885 | 3.3299999237060547 | 3654200 |
| 239 | 2025-03-27 | 3.309999942779541 | 3.359999895095825 | 3.2300000190734863 | 3.3399999141693115 | 2425800 |
| 240 | 2025-03-28 | 3.299999952316284 | 3.359999895095825 | 3.2300000190734863 | 3.3399999141693115 | 2033700 |
| 241 | 2025-03-31 | 3.200000047683716 | 3.359999895095825 | 3.200000047683716 | 3.359999895095825 | 927600 |
| 242 | 2025-04-01 | 2.9000000953674316 | 3.2699999809265137 | 2.7699999809265137 | 3.2699999809265137 | 1674800 |
| 243 | 2025-04-02 | 3.0 | 3.0299999713897705 | 2.880000114440918 | 2.880000114440918 | 644000 |
| 244 | 2025-04-03 | 3.069999933242798 | 3.069999933242798 | 2.9600000381469727 | 2.990000009536743 | 1605400 |
| 245 | 2025-04-04 | 3.0199999809265137 | 3.069999933242798 | 3.0199999809265137 | 3.049999952316284 | 420400 |
| 246 | 2025-04-07 | 3.0799999237060547 | 3.0999999046325684 | 3.009999990463257 | 3.0399999618530273 | 909600 |
| 247 | 2025-04-08 | 3.049999952316284 | 3.119999885559082 | 3.049999952316284 | 3.109999895095825 | 432900 |
| 248 | 2025-04-09 | 3.069999933242798 | 3.140000104904175 | 3.059999942779541 | 3.0999999046325684 | 890200 |
| 249 | 2025-04-10 | 2.7300000190734863 | 3.0899999141693115 | 2.680000066757202 | 3.0799999237060547 | 385400 |
| 250 | 2025-04-11 | 2.700000047683716 | 2.8399999141693115 | 2.680000066757202 | 2.799999952316284 | 962600 |