ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 21.501075744628906 | 21.889025194182523 | 21.501075744628906 | 21.7769513472488 | 6100 |
| 3 | 2024-04-17 | 21.863162994384766 | 21.983858160052417 | 20.397571792641948 | 21.768330138875434 | 19400 |
| 4 | 2024-04-18 | 21.544179916381836 | 21.68211771273284 | 21.544179916381836 | 21.552801234197304 | 5000 |
| 5 | 2024-04-19 | 21.871784210205078 | 22.01834332969354 | 21.466590479905527 | 21.466590479905527 | 3300 |
| 6 | 2024-04-22 | 21.29416847229004 | 21.932131197347502 | 21.29416847229004 | 21.664875275663288 | 7000 |
| 7 | 2024-04-23 | 21.811433792114258 | 21.811433792114258 | 21.30278756074768 | 21.38037777531873 | 6900 |
| 8 | 2024-04-24 | 21.37175941467285 | 21.811435131782954 | 21.311410187362306 | 21.811435131782954 | 17800 |
| 9 | 2024-04-25 | 21.55280303955078 | 21.76833106994629 | 21.55280303955078 | 21.751088432871036 | 2400 |
| 10 | 2024-04-26 | 22.164899826049805 | 22.190763779293274 | 21.25106152130756 | 21.25106152130756 | 14200 |
| 11 | 2024-04-29 | 22.742515563964844 | 22.932181270754302 | 22.328702167175923 | 22.328702167175923 | 30500 |
| 12 | 2024-04-30 | 23.914987564086914 | 23.94947283464501 | 22.759757309961998 | 22.802863898159618 | 45600 |
| 13 | 2024-05-02 | 24.966764450073242 | 25.001249721735213 | 23.880504702293283 | 23.966714592751693 | 47900 |
| 14 | 2024-05-03 | 23.574615478515625 | 24.280935291985266 | 23.152656483185137 | 23.950708414782333 | 29800 |
| 15 | 2024-05-06 | 23.758073806762695 | 23.758073806762695 | 22.253702103435067 | 23.400327304047273 | 15100 |
| 16 | 2024-05-07 | 23.115964889526367 | 24.180032942415842 | 23.09761846629453 | 23.501231029338847 | 4600 |
| 17 | 2024-05-08 | 22.409643173217773 | 22.721525367370674 | 22.19866455647058 | 22.721525367370674 | 14700 |
| 18 | 2024-05-09 | 22.923330307006836 | 23.01506067100254 | 22.281221258259247 | 22.739871328626595 | 6500 |
| 19 | 2024-05-10 | 22.602275848388672 | 22.813256219241786 | 22.033550717248733 | 22.29956685933387 | 3600 |
| 20 | 2024-05-13 | 22.473854064941406 | 22.51054691139143 | 22.29956654352623 | 22.31791296675124 | 4700 |
| 21 | 2024-05-14 | 22.427989959716797 | 22.565584635928737 | 22.290393533893624 | 22.4738542685837 | 5400 |
| 22 | 2024-05-15 | 22.272048950195312 | 22.317913259247717 | 21.822572072959026 | 22.317913259247717 | 8800 |
| 23 | 2024-05-16 | 21.666629791259766 | 22.272047735716967 | 21.666629791259766 | 22.272047735716967 | 2100 |
| 24 | 2024-05-17 | 22.006031036376953 | 22.006031036376953 | 21.68497562450324 | 21.68497562450324 | 2000 |
| 25 | 2024-05-20 | 22.042722702026367 | 22.14362452635397 | 21.923472705624 | 22.006029857099133 | 1500 |
| 26 | 2024-05-21 | 22.006031036376953 | 22.006031036376953 | 21.785879203849298 | 21.923473880477676 | 3700 |
| 27 | 2024-05-22 | 21.950992584228516 | 21.996856891288125 | 21.675801493037362 | 21.96016579556267 | 4800 |
| 28 | 2024-05-23 | 21.85009002685547 | 21.9509936066197 | 21.785879294136866 | 21.9509936066197 | 1100 |
| 29 | 2024-05-24 | 22.033550262451172 | 22.10693420526454 | 21.85008953061215 | 21.85008953061215 | 13900 |
| 30 | 2024-05-27 | 22.317913055419922 | 22.75821671690222 | 22.106934436327727 | 22.106934436327727 | 3000 |
| 31 | 2024-05-28 | 23.620479583740234 | 23.63882600720712 | 22.58393115241864 | 22.82242765904317 | 14200 |
| 32 | 2024-05-29 | 23.482885360717773 | 24.170860507518423 | 22.565585164983574 | 24.152514083697035 | 18800 |
| 33 | 2024-05-31 | 23.758073806762695 | 23.758073806762695 | 22.84077364627293 | 23.528748766640255 | 73100 |
| 34 | 2024-06-03 | 22.400470733642578 | 23.657172765110015 | 22.400470733642578 | 23.427847717365765 | 18000 |
| 35 | 2024-06-04 | 21.831743240356445 | 22.39129690122038 | 21.831743240356445 | 22.299566534742667 | 8700 |
| 36 | 2024-06-05 | 21.097904205322266 | 21.960166867083107 | 21.097904205322266 | 21.565727508524066 | 13600 |
| 37 | 2024-06-06 | 21.363922119140625 | 21.538207894331308 | 21.23549890368124 | 21.244672115472 | 14800 |
| 38 | 2024-06-07 | 21.455650329589844 | 21.684975371161727 | 21.171287767931847 | 21.620764639459395 | 2300 |
| 39 | 2024-06-10 | 20.996999740600586 | 21.28136404501909 | 20.914442587654722 | 21.28136404501909 | 7900 |
| 40 | 2024-06-11 | 21.51068878173828 | 21.51068878173828 | 20.996999448420787 | 20.996999448420787 | 2700 |
| 41 | 2024-06-12 | 21.409786224365234 | 21.648284479817427 | 21.06121117808463 | 21.648284479817427 | 5600 |
| 42 | 2024-06-13 | 20.960309982299805 | 22.914158644285465 | 20.859406400123905 | 21.83174412512641 | 28200 |
| 43 | 2024-06-14 | 20.675947189331055 | 21.547381322884693 | 20.675947189331055 | 21.547381322884693 | 16500 |
| 44 | 2024-06-17 | 20.318199157714844 | 20.90527247769376 | 20.318199157714844 | 20.556697420579514 | 7200 |
| 45 | 2024-06-18 | 20.685117721557617 | 20.721810567439995 | 20.364064068142767 | 20.382408741472766 | 1300 |
| 46 | 2024-06-19 | 19.905414581298828 | 20.68511833364837 | 19.905414581298828 | 20.68511833364837 | 18500 |
| 47 | 2024-06-20 | 19.63022232055664 | 19.96045092535615 | 19.510974074163006 | 19.932931291752475 | 5000 |
| 48 | 2024-06-21 | 20.584217071533203 | 20.584217071533203 | 19.630224019379867 | 19.73112760171451 | 3100 |
| 49 | 2024-06-24 | 20.354890823364258 | 21.00617309021001 | 20.27233366987519 | 20.91444272526536 | 5100 |
| 50 | 2024-06-25 | 20.8410587310791 | 20.896097999674872 | 20.483312233262502 | 20.896097999674872 | 2100 |
| 51 | 2024-06-26 | 20.53835105895996 | 20.941963639618773 | 19.74030085926989 | 20.40992958995496 | 43700 |
| 52 | 2024-06-27 | 21.905126571655273 | 21.905126571655273 | 20.364063806249366 | 20.72181030094577 | 16500 |
| 53 | 2024-06-28 | 22.290393829345703 | 22.372950986089382 | 20.776848871730348 | 22.372950986089382 | 76300 |
| 54 | 2024-07-01 | 21.006174087524414 | 21.831743911999627 | 20.932790142006866 | 21.831743911999627 | 29300 |
| 55 | 2024-07-02 | 20.914443969726562 | 21.565728024936515 | 20.83188681132514 | 21.171288656932237 | 3900 |
| 56 | 2024-07-03 | 21.44647789001465 | 21.44647789001465 | 21.097904584106207 | 21.207981377852246 | 3400 |
| 57 | 2024-07-04 | 21.28136444091797 | 22.36377716152329 | 21.28136444091797 | 21.446477000270125 | 7500 |
| 58 | 2024-07-05 | 21.28136444091797 | 22.18949139060526 | 21.28136444091797 | 21.455650211836 | 7100 |
| 59 | 2024-07-08 | 20.60256004333496 | 21.400611924844142 | 20.60256004333496 | 21.400611924844142 | 10200 |
| 60 | 2024-07-09 | 21.006174087524414 | 21.097904456824164 | 20.868579408380423 | 20.932790142006866 | 5800 |
| 61 | 2024-07-10 | 21.088729858398438 | 21.09790306968642 | 20.77684767305157 | 21.088729858398438 | 2100 |
| 62 | 2024-07-11 | 21.097904205322266 | 21.22632567104428 | 20.822714850314735 | 21.22632567104428 | 2300 |
| 63 | 2024-07-12 | 20.8410587310791 | 21.088730190926523 | 20.8410587310791 | 21.088730190926523 | 500 |
| 64 | 2024-07-15 | 20.4649658203125 | 20.996999836384443 | 20.4649658203125 | 20.94196231737319 | 7400 |
| 65 | 2024-07-16 | 20.455793380737305 | 20.795195218270976 | 20.419102283215725 | 20.419102283215725 | 3500 |
| 66 | 2024-07-17 | 20.61173439025879 | 20.61173439025879 | 20.3640646716575 | 20.455793289859557 | 3000 |
| 67 | 2024-07-18 | 20.675947189331055 | 20.675947189331055 | 20.364064983752748 | 20.364064983752748 | 2800 |
| 68 | 2024-07-19 | 20.290679931640625 | 20.67594606165947 | 20.290679931640625 | 20.67594606165947 | 4200 |
| 69 | 2024-07-22 | 20.639253616333008 | 20.639253616333008 | 20.36406426795972 | 20.373235729909116 | 3600 |
| 70 | 2024-07-23 | 20.483312606811523 | 20.740157282775584 | 20.483312606811523 | 20.666773339587458 | 14200 |
| 71 | 2024-07-24 | 20.474140167236328 | 20.776849163003106 | 20.474140167236328 | 20.776849163003106 | 10200 |
| 72 | 2024-07-25 | 21.46482276916504 | 21.923472835812202 | 20.529176213298147 | 20.529176213298147 | 89300 |
| 73 | 2024-07-26 | 21.556554794311523 | 21.556554794311523 | 21.107077904298382 | 21.107077904298382 | 5800 |
| 74 | 2024-07-29 | 21.831743240356445 | 22.473854056089195 | 21.684975353836595 | 21.831743240356445 | 10400 |
| 75 | 2024-07-30 | 22.281221389770508 | 22.281221389770508 | 21.373092705425243 | 21.6941481064996 | 26000 |
| 76 | 2024-07-31 | 22.336259841918945 | 22.61144919741732 | 21.712495436537296 | 22.28122232074152 | 37600 |
| 77 | 2024-08-01 | 22.272048950195312 | 22.730699039164325 | 22.19866500594472 | 22.336259682713177 | 29700 |
| 78 | 2024-08-02 | 22.08858871459961 | 22.418817346005547 | 21.464824299548965 | 22.272049454183193 | 15300 |
| 79 | 2024-08-05 | 21.41895866394043 | 21.56572654668001 | 21.39143902982257 | 21.56572654668001 | 23200 |
| 80 | 2024-08-06 | 20.639253616333008 | 21.712494874366772 | 20.639253616333008 | 21.712494874366772 | 23700 |
| 81 | 2024-08-07 | 21.097904205322266 | 21.107077417104016 | 20.914443468909745 | 20.997000625334255 | 3500 |
| 82 | 2024-08-08 | 21.20798110961914 | 21.418959732885092 | 21.097904317265325 | 21.418959732885092 | 2400 |
| 83 | 2024-08-09 | 21.455650329589844 | 21.60241821622695 | 21.409786021119952 | 21.409786021119952 | 900 |
| 84 | 2024-08-12 | 21.758359909057617 | 21.81339918025897 | 21.464824127762128 | 21.464824127762128 | 3000 |
| 85 | 2024-08-13 | 21.978511810302734 | 22.382124385588344 | 21.923474288549194 | 21.923474288549194 | 1300 |
| 86 | 2024-08-14 | 21.473997116088867 | 22.382124086122584 | 21.473997116088867 | 21.648284640522988 | 30400 |
| 87 | 2024-08-15 | 21.740015029907227 | 21.78587933919788 | 21.464823925329558 | 21.78587933919788 | 13300 |
| 88 | 2024-08-16 | 21.9143009185791 | 22.006031287247502 | 21.648284774013128 | 21.648284774013128 | 2100 |
| 89 | 2024-08-19 | 21.666629791259766 | 22.198663795467947 | 21.574899428545702 | 22.006029858807306 | 16100 |
| 90 | 2024-08-20 | 21.28136444091797 | 21.960166350291967 | 21.28136444091797 | 21.960166350291967 | 22200 |
| 91 | 2024-08-21 | 21.519861221313477 | 21.54738085636678 | 21.50151654755584 | 21.519861221313477 | 1700 |
| 92 | 2024-08-22 | 21.712495803833008 | 21.712495803833008 | 21.40978680781957 | 21.547381487896356 | 16500 |
| 93 | 2024-08-23 | 21.097904205322266 | 21.78587934245234 | 21.097904205322266 | 21.78587934245234 | 95500 |
| 94 | 2024-08-26 | 21.1621150970459 | 21.327229411134418 | 20.960309685166187 | 21.327229411134418 | 15000 |
| 95 | 2024-08-27 | 21.648284912109375 | 21.648284912109375 | 21.05204013637817 | 21.070384810539867 | 6900 |
| 96 | 2024-08-28 | 21.886781692504883 | 21.886781692504883 | 21.6482834484156 | 21.6482834484156 | 5000 |
| 97 | 2024-08-29 | 21.785879135131836 | 21.92347381132621 | 21.38226656863193 | 21.88678271415962 | 17700 |
| 98 | 2024-08-30 | 22.749042510986328 | 22.749042510986328 | 21.373092316782852 | 21.55655304252111 | 32700 |
| 99 | 2024-09-02 | 22.198665618896484 | 22.2445299292153 | 21.795053039568018 | 22.01520487839865 | 38500 |
| 100 | 2024-09-03 | 21.556554794311523 | 22.418817475975146 | 21.556554794311523 | 22.244529947321464 | 22800 |
| 101 | 2024-09-04 | 21.556554794311523 | 21.66663158862208 | 21.492344059968403 | 21.648285164635105 | 15400 |
| 102 | 2024-09-05 | 21.290536880493164 | 21.78587983012845 | 21.290536880493164 | 21.675803035894624 | 3200 |
| 103 | 2024-09-06 | 21.198806762695312 | 21.556553256869922 | 21.198806762695312 | 21.556553256869922 | 8300 |
| 104 | 2024-09-09 | 21.033693313598633 | 21.15294156663824 | 21.00617367846123 | 21.116250469399606 | 2800 |
| 105 | 2024-09-10 | 20.98782730102539 | 21.373093445737062 | 20.87775225945705 | 21.373093445737062 | 4300 |
| 106 | 2024-09-11 | 21.189634323120117 | 21.29970936397782 | 20.886925336344596 | 21.088730744324536 | 6600 |
| 107 | 2024-09-12 | 21.097904205322266 | 21.097904205322266 | 20.969482739600252 | 20.969482739600252 | 1200 |
| 108 | 2024-09-13 | 21.28136444091797 | 21.28136444091797 | 21.01534655434117 | 21.189634074870412 | 1700 |
| 109 | 2024-09-16 | 21.409786224365234 | 21.46482374497382 | 21.272191548038148 | 21.46482374497382 | 2300 |
| 110 | 2024-09-17 | 21.684974670410156 | 21.684974670410156 | 21.299708543034846 | 21.299708543034846 | 2800 |
| 111 | 2024-09-18 | 21.996856689453125 | 21.996856689453125 | 21.7033209278982 | 21.74001377289814 | 2300 |
| 112 | 2024-09-19 | 20.914443969726562 | 21.905128120932318 | 20.685118918525124 | 21.510690502539333 | 56200 |
| 113 | 2024-09-20 | 20.639253616333008 | 21.070384062014153 | 20.639253616333008 | 20.822714348322673 | 5600 |
| 114 | 2024-09-23 | 19.87789535522461 | 20.730984819069814 | 19.52014883797776 | 20.730984819069814 | 47200 |
| 115 | 2024-09-24 | 19.997142791748047 | 20.171430312070495 | 19.978798118249266 | 20.171430312070495 | 2300 |
| 116 | 2024-09-25 | 20.079700469970703 | 20.171430838302484 | 19.584359280357088 | 19.868721847535483 | 8200 |
| 117 | 2024-09-26 | 20.079700469970703 | 20.30902551599453 | 19.997143313433227 | 20.30902551599453 | 2000 |
| 118 | 2024-09-27 | 20.712636947631836 | 20.712636947631836 | 20.070526154238596 | 20.309024398938625 | 9600 |
| 119 | 2024-09-30 | 20.960309982299805 | 21.052040352495048 | 20.91444392239654 | 20.960309982299805 | 12000 |
| 120 | 2024-10-01 | 20.648426055908203 | 21.318054728295934 | 20.648426055908203 | 20.96030823886353 | 3000 |
| 121 | 2024-10-02 | 21.318056106567383 | 21.318056106567383 | 21.024520327069443 | 21.26301858531433 | 800 |
| 122 | 2024-10-03 | 21.28136444091797 | 21.28136444091797 | 20.730983994243825 | 20.730983994243825 | 4400 |
| 123 | 2024-10-04 | 21.547380447387695 | 21.547380447387695 | 20.25398736782271 | 21.27219110052284 | 21100 |
| 124 | 2024-10-07 | 20.189777374267578 | 21.281365089307933 | 20.189777374267578 | 21.281365089307933 | 43700 |
| 125 | 2024-10-08 | 20.501659393310547 | 20.501659393310547 | 20.419102237059548 | 20.501659393310547 | 7700 |
| 126 | 2024-10-09 | 20.455793380737305 | 20.50165943965334 | 20.345718338561316 | 20.50165943965334 | 1300 |
| 127 | 2024-10-10 | 20.455793380737305 | 20.50165943965334 | 20.29985227964528 | 20.364064762127732 | 2200 |
| 128 | 2024-10-11 | 20.13473892211914 | 20.538349726991385 | 20.052181768938187 | 20.373235420629477 | 19900 |
| 129 | 2024-10-14 | 20.400754928588867 | 20.400754928588867 | 20.061354856156168 | 20.061354856156168 | 19000 |
| 130 | 2024-10-15 | 20.18060302734375 | 20.620906673488207 | 19.997142299977977 | 20.620906673488207 | 15900 |
| 131 | 2024-10-16 | 19.905414581298828 | 20.400755768090168 | 19.905414581298828 | 20.18060393511499 | 5200 |
| 132 | 2024-10-17 | 19.28165054321289 | 20.16225789171413 | 19.28165054321289 | 19.832031010831802 | 5000 |
| 133 | 2024-10-18 | 19.345861434936523 | 19.6669168561361 | 19.345861434936523 | 19.47428290357184 | 1600 |
| 134 | 2024-10-21 | 19.272476196289062 | 19.804510208745107 | 19.272476196289062 | 19.391724444938188 | 8300 |
| 135 | 2024-10-22 | 19.41924476623535 | 19.621050174786983 | 19.410071554536017 | 19.446764401333354 | 600 |
| 136 | 2024-10-23 | 18.795480728149414 | 19.35503440526478 | 18.795480728149414 | 19.281650459873525 | 9300 |
| 137 | 2024-10-24 | 18.960594177246094 | 19.144054907155994 | 18.804653081706036 | 18.804653081706036 | 600 |
| 138 | 2024-10-25 | 19.244956970214844 | 19.244956970214844 | 18.89638367864024 | 19.079842661191165 | 900 |
| 139 | 2024-10-28 | 19.621049880981445 | 19.95127849876767 | 19.263303378120508 | 19.263303378120508 | 4400 |
| 140 | 2024-10-29 | 19.53849220275879 | 19.942104752609794 | 19.318340380006738 | 19.41007074355622 | 5000 |
| 141 | 2024-10-30 | 20.53835105895996 | 20.53835105895996 | 19.355034702643593 | 19.373381126676104 | 20800 |
| 142 | 2024-10-31 | 20.73098373413086 | 20.79519446467513 | 19.822856795837893 | 20.272333659258987 | 64500 |
| 143 | 2024-11-01 | 20.198949813842773 | 20.198949813842773 | 19.63939615994807 | 20.006315871677714 | 5300 |
| 144 | 2024-11-04 | 20.16225814819336 | 20.198950996319976 | 19.87789557365727 | 20.198950996319976 | 8300 |
| 145 | 2024-11-05 | 20.033836364746094 | 20.033836364746094 | 19.648570213515928 | 19.951279207367396 | 17100 |
| 146 | 2024-11-06 | 19.63939666748047 | 19.960452079645 | 19.63939666748047 | 19.721953823454527 | 8000 |
| 147 | 2024-11-07 | 19.263303756713867 | 20.02466283520906 | 19.25413054497161 | 19.639396690090333 | 7600 |
| 148 | 2024-11-08 | 19.079843521118164 | 20.63925456594521 | 19.033979210816135 | 19.813684733229657 | 55800 |
| 149 | 2024-11-11 | 19.171573638916016 | 19.89624162950369 | 19.134882541079733 | 19.51097547936077 | 114900 |
| 150 | 2024-11-12 | 18.73126983642578 | 19.3642074535865 | 18.73126983642578 | 19.199093140447943 | 18900 |
| 151 | 2024-11-13 | 18.960594177246094 | 19.171572791914645 | 18.63036556325275 | 18.731269139664313 | 11600 |
| 152 | 2024-11-14 | 18.53863525390625 | 19.299996060588278 | 18.53863525390625 | 18.96059423412025 | 29000 |
| 153 | 2024-11-18 | 18.822999954223633 | 19.26330361699102 | 18.822999954223633 | 19.061498208958774 | 13800 |
| 154 | 2024-11-19 | 19.244956970214844 | 19.30916770158823 | 18.80465331255917 | 18.8505176207941 | 14500 |
| 155 | 2024-11-21 | 19.263303756713867 | 19.40089843362529 | 19.079843021091143 | 19.40089843362529 | 11600 |
| 156 | 2024-11-22 | 18.89638328552246 | 19.529320873741945 | 18.89638328552246 | 19.529320873741945 | 34600 |
| 157 | 2024-11-25 | 19.079843521118164 | 19.1990935272815 | 18.92390241663546 | 18.997286362885482 | 21600 |
| 158 | 2024-11-26 | 19.061498641967773 | 19.263304054584314 | 18.96059506085387 | 19.09818973989293 | 39300 |
| 159 | 2024-11-27 | 18.722095489501953 | 19.437590219851298 | 18.722095489501953 | 19.17157234267653 | 45200 |
| 160 | 2024-11-28 | 18.65788459777832 | 19.208265020202298 | 18.520289929575107 | 18.887209627987385 | 18600 |
| 161 | 2024-11-29 | 18.887210845947266 | 18.97894121386844 | 18.483598276860853 | 18.712923321858163 | 26200 |
| 162 | 2024-12-02 | 18.795480728149414 | 19.06149862369976 | 18.694577147132215 | 19.06149862369976 | 6300 |
| 163 | 2024-12-03 | 18.511117935180664 | 18.887210869475865 | 18.511117935180664 | 18.795480501440423 | 19300 |
| 164 | 2024-12-04 | 18.28179168701172 | 18.64871138540006 | 18.254272053528418 | 18.56615423456129 | 38100 |
| 165 | 2024-12-05 | 18.300138473510742 | 18.44690635578679 | 18.300138473510742 | 18.34600278061782 | 32700 |
| 166 | 2024-12-06 | 17.676374435424805 | 18.40104064925227 | 17.676374435424805 | 18.300138821774237 | 30200 |
| 167 | 2024-12-09 | 17.71306610107422 | 18.135025096415525 | 17.70389288926123 | 17.7314125247002 | 26500 |
| 168 | 2024-12-10 | 17.749757766723633 | 17.93321674193681 | 17.713064921914317 | 17.740584555521306 | 17200 |
| 169 | 2024-12-11 | 17.685546875 | 18.06163978277527 | 17.685546875 | 17.841487964780804 | 38200 |
| 170 | 2024-12-12 | 17.612163543701172 | 17.713065370258494 | 17.42870281423319 | 17.713065370258494 | 52200 |
| 171 | 2024-12-13 | 17.529605865478516 | 17.869005930336424 | 17.529605865478516 | 17.869005930336424 | 27800 |
| 172 | 2024-12-16 | 17.740585327148438 | 17.979083579949076 | 17.47456743954384 | 17.887353213547105 | 125300 |
| 173 | 2024-12-17 | 17.40118408203125 | 17.988257396996776 | 17.291109038332966 | 17.979084185086705 | 171000 |
| 174 | 2024-12-18 | 17.42870330810547 | 17.713065872188675 | 17.30028184360555 | 17.364492575855508 | 38400 |
| 175 | 2024-12-19 | 17.557125091552734 | 17.813969774829715 | 17.30028215788702 | 17.71306619396889 | 22300 |
| 176 | 2024-12-20 | 18.2542724609375 | 18.483597496249807 | 17.511259836416748 | 17.566297355000575 | 41100 |
| 177 | 2024-12-23 | 17.96990966796875 | 18.483597250343067 | 17.96990966796875 | 18.346002580908483 | 46700 |
| 178 | 2024-12-26 | 18.63953971862793 | 19.061498718944506 | 17.99743063064883 | 17.99743063064883 | 239600 |
| 179 | 2024-12-27 | 19.116535186767578 | 19.446763799274994 | 18.731269055379318 | 18.896383361633028 | 56400 |
| 180 | 2024-12-30 | 19.35503387451172 | 19.71278037978257 | 19.281649931132794 | 19.35503387451172 | 274300 |
| 181 | 2025-01-02 | 18.5 | 18.610000610351562 | 16.360000610351562 | 18.600000381469727 | 167400 |
| 182 | 2025-01-03 | 16.989999771118164 | 18.260000228881836 | 16.670000076293945 | 18.260000228881836 | 120000 |
| 183 | 2025-01-06 | 16.540000915527344 | 17.299999237060547 | 16.540000915527344 | 16.989999771118164 | 147600 |
| 184 | 2025-01-07 | 16.100000381469727 | 16.719999313354492 | 16.100000381469727 | 16.559999465942383 | 47100 |
| 185 | 2025-01-08 | 15.989999771118164 | 16.190000534057617 | 15.319999694824219 | 16.15999984741211 | 80200 |
| 186 | 2025-01-09 | 16.149999618530273 | 16.190000534057617 | 15.600000381469727 | 15.989999771118164 | 20500 |
| 187 | 2025-01-10 | 16.170000076293945 | 16.389999389648438 | 15.609999656677246 | 16.200000762939453 | 22600 |
| 188 | 2025-01-13 | 16.049999237060547 | 16.25 | 15.739999771118164 | 16.190000534057617 | 25100 |
| 189 | 2025-01-14 | 16.040000915527344 | 16.350000381469727 | 15.850000381469727 | 16.290000915527344 | 9600 |
| 190 | 2025-01-15 | 15.979999542236328 | 16.25 | 15.979999542236328 | 16.040000915527344 | 26300 |
| 191 | 2025-01-16 | 15.800000190734863 | 16.149999618530273 | 15.800000190734863 | 16.139999389648438 | 11900 |
| 192 | 2025-01-17 | 15.829999923706055 | 16.1200008392334 | 15.829999923706055 | 15.850000381469727 | 9300 |
| 193 | 2025-01-20 | 15.859999656677246 | 16.229999542236328 | 15.84000015258789 | 15.84000015258789 | 31700 |
| 194 | 2025-01-21 | 16.0 | 16.280000686645508 | 15.65999984741211 | 15.869999885559082 | 16400 |
| 195 | 2025-01-22 | 15.979999542236328 | 16.079999923706055 | 15.850000381469727 | 15.989999771118164 | 17400 |
| 196 | 2025-01-23 | 16.610000610351562 | 16.670000076293945 | 15.699999809265137 | 15.949999809265137 | 65200 |
| 197 | 2025-01-24 | 16.579999923706055 | 16.889999389648438 | 16.049999237060547 | 16.610000610351562 | 54200 |
| 198 | 2025-01-27 | 16.209999084472656 | 16.739999771118164 | 15.899999618530273 | 16.34000015258789 | 66500 |
| 199 | 2025-01-28 | 16.850000381469727 | 17.34000015258789 | 16.260000228881836 | 16.3799991607666 | 47000 |
| 200 | 2025-01-29 | 17.450000762939453 | 17.489999771118164 | 16.780000686645508 | 16.93000030517578 | 21300 |
| 201 | 2025-01-30 | 18.219999313354492 | 18.229999542236328 | 17.479999542236328 | 17.479999542236328 | 36000 |
| 202 | 2025-01-31 | 18.860000610351562 | 19.0 | 18.280000686645508 | 18.280000686645508 | 23500 |
| 203 | 2025-02-03 | 18.34000015258789 | 18.940000534057617 | 17.959999084472656 | 18.8799991607666 | 27800 |
| 204 | 2025-02-04 | 18.1200008392334 | 18.34000015258789 | 17.700000762939453 | 18.34000015258789 | 27200 |
| 205 | 2025-02-05 | 17.549999237060547 | 18.06999969482422 | 17.549999237060547 | 17.989999771118164 | 22600 |
| 206 | 2025-02-06 | 17.600000381469727 | 17.940000534057617 | 17.549999237060547 | 17.799999237060547 | 5000 |
| 207 | 2025-02-07 | 17.770000457763672 | 17.8799991607666 | 17.5 | 17.549999237060547 | 6700 |
| 208 | 2025-02-10 | 17.790000915527344 | 18.18000030517578 | 17.450000762939453 | 17.709999084472656 | 50400 |
| 209 | 2025-02-11 | 17.670000076293945 | 17.969999313354492 | 17.5 | 17.93000030517578 | 37000 |
| 210 | 2025-02-12 | 17.229999542236328 | 17.770000457763672 | 17.229999542236328 | 17.510000228881836 | 10900 |
| 211 | 2025-02-13 | 17.1299991607666 | 17.459999084472656 | 17.1299991607666 | 17.350000381469727 | 6200 |
| 212 | 2025-02-14 | 17.059999465942383 | 17.559999465942383 | 17.049999237060547 | 17.209999084472656 | 34800 |
| 213 | 2025-02-17 | 17.8799991607666 | 17.8799991607666 | 17.200000762939453 | 17.290000915527344 | 16000 |
| 214 | 2025-02-18 | 17.770000457763672 | 17.989999771118164 | 17.549999237060547 | 17.549999237060547 | 9500 |
| 215 | 2025-02-19 | 17.270000457763672 | 17.770000457763672 | 17.270000457763672 | 17.520000457763672 | 14300 |
| 216 | 2025-02-20 | 17.25 | 17.5 | 17.06999969482422 | 17.5 | 12600 |
| 217 | 2025-02-21 | 17.450000762939453 | 17.549999237060547 | 17.1299991607666 | 17.190000534057617 | 11100 |
| 218 | 2025-02-24 | 17.450000762939453 | 17.760000228881836 | 17.229999542236328 | 17.5 | 13500 |
| 219 | 2025-02-25 | 17.649999618530273 | 17.649999618530273 | 17.200000762939453 | 17.309999465942383 | 16900 |
| 220 | 2025-02-26 | 17.290000915527344 | 17.8700008392334 | 17.290000915527344 | 17.670000076293945 | 45500 |
| 221 | 2025-02-27 | 17.889999389648438 | 17.889999389648438 | 17.260000228881836 | 17.489999771118164 | 26100 |
| 222 | 2025-02-28 | 18.770000457763672 | 18.770000457763672 | 17.600000381469727 | 17.829999923706055 | 66900 |
| 223 | 2025-03-05 | 18.239999771118164 | 18.600000381469727 | 17.829999923706055 | 18.600000381469727 | 84200 |
| 224 | 2025-03-06 | 17.940000534057617 | 18.020000457763672 | 17.639999389648438 | 17.989999771118164 | 93000 |
| 225 | 2025-03-07 | 17.700000762939453 | 18.239999771118164 | 17.6200008392334 | 17.8700008392334 | 111200 |
| 226 | 2025-03-10 | 17.6299991607666 | 17.700000762939453 | 17.399999618530273 | 17.700000762939453 | 72800 |
| 227 | 2025-03-11 | 17.59000015258789 | 17.700000762939453 | 17.399999618530273 | 17.6299991607666 | 67100 |
| 228 | 2025-03-12 | 17.799999237060547 | 17.979999542236328 | 17.360000610351562 | 17.40999984741211 | 12200 |
| 229 | 2025-03-13 | 18.0 | 18.360000610351562 | 17.600000381469727 | 17.799999237060547 | 31300 |
| 230 | 2025-03-14 | 18.010000228881836 | 18.40999984741211 | 18.0 | 18.170000076293945 | 113700 |
| 231 | 2025-03-17 | 17.959999084472656 | 18.31999969482422 | 17.899999618530273 | 18.239999771118164 | 41200 |
| 232 | 2025-03-18 | 18.0 | 18.190000534057617 | 17.969999313354492 | 18.190000534057617 | 24200 |
| 233 | 2025-03-19 | 17.420000076293945 | 18.030000686645508 | 17.420000076293945 | 18.0 | 346600 |
| 234 | 2025-03-20 | 17.889999389648438 | 18.110000610351562 | 17.440000534057617 | 17.6299991607666 | 118200 |
| 235 | 2025-03-21 | 17.75 | 18.110000610351562 | 17.670000076293945 | 18.110000610351562 | 23100 |
| 236 | 2025-03-24 | 17.700000762939453 | 18.18000030517578 | 17.600000381469727 | 17.8700008392334 | 13700 |
| 237 | 2025-03-25 | 17.450000762939453 | 18.280000686645508 | 17.450000762939453 | 17.979999542236328 | 112600 |
| 238 | 2025-03-26 | 17.780000686645508 | 17.780000686645508 | 16.899999618530273 | 17.59000015258789 | 49400 |
| 239 | 2025-03-27 | 18.09000015258789 | 18.6200008392334 | 17.579999923706055 | 17.780000686645508 | 104100 |
| 240 | 2025-03-28 | 18.399999618530273 | 18.399999618530273 | 17.399999618530273 | 18.06999969482422 | 172600 |
| 241 | 2025-03-31 | 17.989999771118164 | 18.59000015258789 | 17.719999313354492 | 18.489999771118164 | 185300 |
| 242 | 2025-04-01 | 17.729999542236328 | 18.200000762939453 | 17.68000030517578 | 18.200000762939453 | 50100 |
| 243 | 2025-04-02 | 17.670000076293945 | 17.829999923706055 | 17.25 | 17.65999984741211 | 264400 |
| 244 | 2025-04-03 | 17.299999237060547 | 17.989999771118164 | 17.299999237060547 | 17.809999465942383 | 161300 |
| 245 | 2025-04-04 | 16.760000228881836 | 17.139999389648438 | 16.760000228881836 | 17.110000610351562 | 97800 |
| 246 | 2025-04-07 | 16.649999618530273 | 16.90999984741211 | 16.600000381469727 | 16.670000076293945 | 61800 |
| 247 | 2025-04-08 | 16.450000762939453 | 16.889999389648438 | 16.450000762939453 | 16.84000015258789 | 107500 |
| 248 | 2025-04-09 | 16.59000015258789 | 16.75 | 16.34000015258789 | 16.450000762939453 | 106300 |
| 249 | 2025-04-10 | 16.40999984741211 | 16.649999618530273 | 16.399999618530273 | 16.459999084472656 | 50600 |
| 250 | 2025-04-11 | 16.40999984741211 | 16.75 | 16.40999984741211 | 16.5 | 48900 |