ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 17.313077926635742 | 17.533077921879098 | 17.169599748191118 | 17.236556109837007 | 3567800 |
| 3 | 2024-04-17 | 17.322643280029297 | 17.427859637244463 | 17.265250549449373 | 17.427859637244463 | 2278200 |
| 4 | 2024-04-18 | 17.43742561340332 | 17.705252890840757 | 17.274816520749173 | 17.274816520749173 | 2833100 |
| 5 | 2024-04-19 | 17.973079681396484 | 17.973079681396484 | 17.37046877959269 | 17.43742514103222 | 3905000 |
| 6 | 2024-04-22 | 18.01133918762207 | 18.212210090901703 | 17.858295558658522 | 18.212210090901703 | 2482100 |
| 7 | 2024-04-23 | 18.097427368164062 | 18.145252820464172 | 17.791340094825618 | 17.886992823849898 | 2370500 |
| 8 | 2024-04-24 | 18.05916404724121 | 18.145251313772395 | 17.93481678693167 | 18.126122229095174 | 1752600 |
| 9 | 2024-04-25 | 17.982643127441406 | 18.202644944171652 | 17.76264313513516 | 18.07829585326882 | 1435700 |
| 10 | 2024-04-26 | 17.915685653686523 | 18.154816541187166 | 17.83916384266327 | 18.126122002318375 | 3133400 |
| 11 | 2024-04-29 | 18.355688095092773 | 18.4035135445422 | 17.9061208428028 | 17.953948116676177 | 1673800 |
| 12 | 2024-04-30 | 18.26003646850586 | 18.422645560594074 | 18.04960192409572 | 18.422645560594074 | 2782600 |
| 13 | 2024-05-02 | 18.1200008392334 | 18.440000534057617 | 18.040000915527344 | 18.299999237060547 | 2341600 |
| 14 | 2024-05-03 | 18.309999465942383 | 18.34000015258789 | 18.040000915527344 | 18.239999771118164 | 1904200 |
| 15 | 2024-05-06 | 18.59000015258789 | 18.75 | 18.09000015258789 | 18.280000686645508 | 2500300 |
| 16 | 2024-05-07 | 18.700000762939453 | 18.809999465942383 | 18.450000762939453 | 18.649999618530273 | 2553600 |
| 17 | 2024-05-08 | 18.65999984741211 | 18.780000686645508 | 18.520000457763672 | 18.700000762939453 | 2131400 |
| 18 | 2024-05-09 | 18.5 | 18.8799991607666 | 18.149999618530273 | 18.399999618530273 | 3155100 |
| 19 | 2024-05-10 | 18.479999542236328 | 18.649999618530273 | 18.389999389648438 | 18.5 | 1847900 |
| 20 | 2024-05-13 | 18.43000030517578 | 18.549999237060547 | 18.3700008392334 | 18.389999389648438 | 1087800 |
| 21 | 2024-05-14 | 18.3700008392334 | 18.520000457763672 | 18.299999237060547 | 18.440000534057617 | 1622500 |
| 22 | 2024-05-15 | 18.389999389648438 | 18.559999465942383 | 18.299999237060547 | 18.40999984741211 | 1423400 |
| 23 | 2024-05-16 | 18.459999084472656 | 18.5 | 18.229999542236328 | 18.459999084472656 | 1271100 |
| 24 | 2024-05-17 | 18.40999984741211 | 18.479999542236328 | 18.329999923706055 | 18.469999313354492 | 1517300 |
| 25 | 2024-05-20 | 18.65999984741211 | 18.739999771118164 | 18.290000915527344 | 18.290000915527344 | 1487300 |
| 26 | 2024-05-21 | 18.510000228881836 | 18.690000534057617 | 18.299999237060547 | 18.690000534057617 | 1727600 |
| 27 | 2024-05-22 | 18.360000610351562 | 18.530000686645508 | 18.290000915527344 | 18.450000762939453 | 1657400 |
| 28 | 2024-05-23 | 18.420000076293945 | 18.479999542236328 | 18.1200008392334 | 18.350000381469727 | 1576600 |
| 29 | 2024-05-24 | 18.290000915527344 | 18.579999923706055 | 18.280000686645508 | 18.420000076293945 | 1508500 |
| 30 | 2024-05-27 | 18.309999465942383 | 18.3799991607666 | 18.149999618530273 | 18.290000915527344 | 1089800 |
| 31 | 2024-05-28 | 18.3700008392334 | 18.59000015258789 | 18.25 | 18.399999618530273 | 1275800 |
| 32 | 2024-05-29 | 17.950000762939453 | 18.350000381469727 | 17.940000534057617 | 18.309999465942383 | 1787800 |
| 33 | 2024-05-31 | 17.81999969482422 | 18.0 | 17.530000686645508 | 17.969999313354492 | 2721600 |
| 34 | 2024-06-03 | 17.43000030517578 | 17.770000457763672 | 17.280000686645508 | 17.739999771118164 | 3681500 |
| 35 | 2024-06-04 | 17.959999084472656 | 18.239999771118164 | 17.579999923706055 | 17.75 | 4903400 |
| 36 | 2024-06-05 | 17.530000686645508 | 17.989999771118164 | 17.520000457763672 | 17.889999389648438 | 2571100 |
| 37 | 2024-06-06 | 17.559999465942383 | 17.809999465942383 | 17.530000686645508 | 17.56999969482422 | 1225400 |
| 38 | 2024-06-07 | 17.25 | 17.559999465942383 | 17.0 | 17.5 | 2761800 |
| 39 | 2024-06-10 | 17.229999542236328 | 17.440000534057617 | 17.100000381469727 | 17.260000228881836 | 2106700 |
| 40 | 2024-06-11 | 17.559999465942383 | 17.59000015258789 | 17.1200008392334 | 17.290000915527344 | 1810300 |
| 41 | 2024-06-12 | 17.5 | 17.6299991607666 | 17.3700008392334 | 17.559999465942383 | 1871300 |
| 42 | 2024-06-13 | 17.559999465942383 | 17.68000030517578 | 17.309999465942383 | 17.40999984741211 | 1430900 |
| 43 | 2024-06-14 | 17.6299991607666 | 17.790000915527344 | 17.440000534057617 | 17.510000228881836 | 961900 |
| 44 | 2024-06-17 | 17.600000381469727 | 17.709999084472656 | 17.440000534057617 | 17.6299991607666 | 1083000 |
| 45 | 2024-06-18 | 17.520000457763672 | 17.610000610351562 | 17.25 | 17.600000381469727 | 1931100 |
| 46 | 2024-06-19 | 17.670000076293945 | 17.739999771118164 | 17.290000915527344 | 17.510000228881836 | 2794200 |
| 47 | 2024-06-20 | 17.700000762939453 | 17.889999389648438 | 17.59000015258789 | 17.75 | 1856100 |
| 48 | 2024-06-21 | 17.459999084472656 | 17.670000076293945 | 17.3799991607666 | 17.6299991607666 | 4852300 |
| 49 | 2024-06-24 | 17.440000534057617 | 17.530000686645508 | 17.34000015258789 | 17.469999313354492 | 2147600 |
| 50 | 2024-06-25 | 17.389999389648438 | 17.5 | 17.31999969482422 | 17.489999771118164 | 1684100 |
| 51 | 2024-06-26 | 17.3799991607666 | 17.6200008392334 | 17.299999237060547 | 17.389999389648438 | 1804600 |
| 52 | 2024-06-27 | 17.549999237060547 | 17.719999313354492 | 17.3700008392334 | 17.43000030517578 | 1639600 |
| 53 | 2024-06-28 | 17.450000762939453 | 17.65999984741211 | 17.450000762939453 | 17.56999969482422 | 3949900 |
| 54 | 2024-07-01 | 18.709999084472656 | 18.920000076293945 | 17.56999969482422 | 17.65999984741211 | 7088400 |
| 55 | 2024-07-02 | 19.149999618530273 | 19.389999389648438 | 18.709999084472656 | 18.709999084472656 | 5668800 |
| 56 | 2024-07-03 | 18.8799991607666 | 19.360000610351562 | 18.8799991607666 | 19.190000534057617 | 2341500 |
| 57 | 2024-07-04 | 19.049999237060547 | 19.190000534057617 | 18.8700008392334 | 18.93000030517578 | 1402800 |
| 58 | 2024-07-05 | 18.799999237060547 | 19.079999923706055 | 18.649999618530273 | 18.989999771118164 | 1959400 |
| 59 | 2024-07-08 | 19.020000457763672 | 19.020000457763672 | 18.760000228881836 | 18.780000686645508 | 2257100 |
| 60 | 2024-07-09 | 19.09000015258789 | 19.290000915527344 | 18.81999969482422 | 19.09000015258789 | 1846700 |
| 61 | 2024-07-10 | 19.1200008392334 | 19.270000457763672 | 18.899999618530273 | 19.110000610351562 | 1673700 |
| 62 | 2024-07-11 | 19.15999984741211 | 19.299999237060547 | 19.100000381469727 | 19.139999389648438 | 2214400 |
| 63 | 2024-07-12 | 19.110000610351562 | 19.200000762939453 | 19.0 | 19.15999984741211 | 1247600 |
| 64 | 2024-07-15 | 18.959999084472656 | 19.15999984741211 | 18.8700008392334 | 19.100000381469727 | 1527300 |
| 65 | 2024-07-16 | 19.350000381469727 | 19.3700008392334 | 18.8700008392334 | 18.93000030517578 | 2874700 |
| 66 | 2024-07-17 | 19.3799991607666 | 19.489999771118164 | 19.209999084472656 | 19.350000381469727 | 1488000 |
| 67 | 2024-07-18 | 19.309999465942383 | 19.3700008392334 | 19.079999923706055 | 19.3700008392334 | 2825700 |
| 68 | 2024-07-19 | 19.350000381469727 | 19.489999771118164 | 19.239999771118164 | 19.350000381469727 | 1362600 |
| 69 | 2024-07-22 | 19.0 | 19.329999923706055 | 18.93000030517578 | 19.329999923706055 | 1977800 |
| 70 | 2024-07-23 | 18.700000762939453 | 18.989999771118164 | 18.690000534057617 | 18.93000030517578 | 1741700 |
| 71 | 2024-07-24 | 18.450000762939453 | 19.020000457763672 | 18.450000762939453 | 18.670000076293945 | 1316500 |
| 72 | 2024-07-25 | 18.239999771118164 | 18.549999237060547 | 18.239999771118164 | 18.420000076293945 | 1046300 |
| 73 | 2024-07-26 | 18.31999969482422 | 18.399999618530273 | 18.149999618530273 | 18.270000457763672 | 790600 |
| 74 | 2024-07-29 | 18.200000762939453 | 18.43000030517578 | 18.200000762939453 | 18.329999923706055 | 817700 |
| 75 | 2024-07-30 | 18.0 | 18.239999771118164 | 18.0 | 18.190000534057617 | 2037200 |
| 76 | 2024-07-31 | 17.959999084472656 | 18.079999923706055 | 17.860000610351562 | 18.0 | 3057000 |
| 77 | 2024-08-01 | 17.799999237060547 | 18.100000381469727 | 17.709999084472656 | 18.059999465942383 | 1698900 |
| 78 | 2024-08-02 | 17.739999771118164 | 17.93000030517578 | 17.6299991607666 | 17.799999237060547 | 1716600 |
| 79 | 2024-08-05 | 17.520000457763672 | 17.670000076293945 | 17.280000686645508 | 17.31999969482422 | 1649000 |
| 80 | 2024-08-06 | 17.700000762939453 | 17.850000381469727 | 17.510000228881836 | 17.510000228881836 | 1729300 |
| 81 | 2024-08-07 | 17.850000381469727 | 17.920000076293945 | 17.75 | 17.799999237060547 | 1046800 |
| 82 | 2024-08-08 | 17.989999771118164 | 18.15999984741211 | 17.709999084472656 | 17.829999923706055 | 1461800 |
| 83 | 2024-08-09 | 18.3700008392334 | 18.520000457763672 | 18.049999237060547 | 18.1299991607666 | 2471300 |
| 84 | 2024-08-12 | 18.09000015258789 | 18.530000686645508 | 18.06999969482422 | 18.479999542236328 | 1122300 |
| 85 | 2024-08-13 | 18.299999237060547 | 18.399999618530273 | 18.040000915527344 | 18.350000381469727 | 1675900 |
| 86 | 2024-08-14 | 18.200000762939453 | 18.329999923706055 | 18.049999237060547 | 18.190000534057617 | 2579100 |
| 87 | 2024-08-15 | 17.75 | 18.170000076293945 | 17.6200008392334 | 17.940000534057617 | 2580600 |
| 88 | 2024-08-16 | 17.700000762939453 | 17.969999313354492 | 17.549999237060547 | 17.950000762939453 | 2427400 |
| 89 | 2024-08-19 | 17.860000610351562 | 17.989999771118164 | 17.489999771118164 | 17.809999465942383 | 3059100 |
| 90 | 2024-08-20 | 17.969999313354492 | 18.06999969482422 | 17.700000762939453 | 17.899999618530273 | 1715000 |
| 91 | 2024-08-21 | 18.0 | 18.09000015258789 | 17.81999969482422 | 18.010000228881836 | 1569900 |
| 92 | 2024-08-22 | 17.790000915527344 | 18.059999465942383 | 17.639999389648438 | 17.950000762939453 | 1720300 |
| 93 | 2024-08-23 | 17.899999618530273 | 17.940000534057617 | 17.729999542236328 | 17.850000381469727 | 1206300 |
| 94 | 2024-08-26 | 17.979999542236328 | 18.030000686645508 | 17.770000457763672 | 17.950000762939453 | 1314100 |
| 95 | 2024-08-27 | 18.06999969482422 | 18.149999618530273 | 17.809999465942383 | 18.049999237060547 | 2390400 |
| 96 | 2024-08-28 | 17.8799991607666 | 18.1299991607666 | 17.8799991607666 | 18.079999923706055 | 1655100 |
| 97 | 2024-08-29 | 17.729999542236328 | 17.920000076293945 | 17.610000610351562 | 17.81999969482422 | 2309400 |
| 98 | 2024-08-30 | 17.65999984741211 | 17.760000228881836 | 17.610000610351562 | 17.75 | 2352900 |
| 99 | 2024-09-02 | 17.420000076293945 | 17.850000381469727 | 17.34000015258789 | 17.850000381469727 | 2485000 |
| 100 | 2024-09-03 | 17.469999313354492 | 17.530000686645508 | 17.34000015258789 | 17.420000076293945 | 1651200 |
| 101 | 2024-09-04 | 17.600000381469727 | 17.700000762939453 | 17.450000762939453 | 17.559999465942383 | 1689100 |
| 102 | 2024-09-05 | 17.549999237060547 | 17.700000762939453 | 17.520000457763672 | 17.600000381469727 | 2123800 |
| 103 | 2024-09-06 | 17.360000610351562 | 17.549999237060547 | 17.280000686645508 | 17.520000457763672 | 2494200 |
| 104 | 2024-09-09 | 17.1200008392334 | 17.420000076293945 | 17.1200008392334 | 17.360000610351562 | 2703200 |
| 105 | 2024-09-10 | 17.219999313354492 | 17.260000228881836 | 16.940000534057617 | 17.200000762939453 | 2325800 |
| 106 | 2024-09-11 | 17.200000762939453 | 17.280000686645508 | 17.1299991607666 | 17.270000457763672 | 2553800 |
| 107 | 2024-09-12 | 17.190000534057617 | 17.229999542236328 | 17.049999237060547 | 17.209999084472656 | 2879400 |
| 108 | 2024-09-13 | 17.209999084472656 | 17.459999084472656 | 17.18000030517578 | 17.290000915527344 | 1844300 |
| 109 | 2024-09-16 | 17.190000534057617 | 17.31999969482422 | 17.1200008392334 | 17.299999237060547 | 2002900 |
| 110 | 2024-09-17 | 17.31999969482422 | 17.3700008392334 | 17.100000381469727 | 17.200000762939453 | 1542400 |
| 111 | 2024-09-18 | 17.229999542236328 | 17.360000610351562 | 17.18000030517578 | 17.219999313354492 | 1790400 |
| 112 | 2024-09-19 | 17.079999923706055 | 17.34000015258789 | 17.079999923706055 | 17.18000030517578 | 1842600 |
| 113 | 2024-09-20 | 17.0 | 17.139999389648438 | 16.8700008392334 | 17.09000015258789 | 3539600 |
| 114 | 2024-09-23 | 17.040000915527344 | 17.09000015258789 | 16.8700008392334 | 17.0 | 2286900 |
| 115 | 2024-09-24 | 17.260000228881836 | 17.420000076293945 | 17.139999389648438 | 17.170000076293945 | 2096400 |
| 116 | 2024-09-25 | 17.239999771118164 | 17.399999618530273 | 17.190000534057617 | 17.299999237060547 | 4256400 |
| 117 | 2024-09-26 | 17.6299991607666 | 17.649999618530273 | 17.309999465942383 | 17.31999969482422 | 2467500 |
| 118 | 2024-09-27 | 18.65999984741211 | 18.739999771118164 | 17.81999969482422 | 17.81999969482422 | 7102500 |
| 119 | 2024-09-30 | 18.200000762939453 | 18.850000381469727 | 17.989999771118164 | 18.469999313354492 | 3380000 |
| 120 | 2024-10-01 | 18.399999618530273 | 18.440000534057617 | 18.0 | 18.200000762939453 | 2842600 |
| 121 | 2024-10-02 | 18.530000686645508 | 18.770000457763672 | 18.5 | 18.559999465942383 | 1914700 |
| 122 | 2024-10-03 | 17.959999084472656 | 18.389999389648438 | 17.959999084472656 | 18.260000228881836 | 3904100 |
| 123 | 2024-10-04 | 17.93000030517578 | 18.15999984741211 | 17.799999237060547 | 17.969999313354492 | 2335000 |
| 124 | 2024-10-07 | 17.59000015258789 | 18.09000015258789 | 17.59000015258789 | 18.049999237060547 | 2588900 |
| 125 | 2024-10-08 | 17.670000076293945 | 17.780000686645508 | 17.530000686645508 | 17.75 | 2610100 |
| 126 | 2024-10-09 | 17.530000686645508 | 17.760000228881836 | 17.459999084472656 | 17.639999389648438 | 1766300 |
| 127 | 2024-10-10 | 17.219999313354492 | 17.600000381469727 | 17.170000076293945 | 17.600000381469727 | 2160700 |
| 128 | 2024-10-11 | 17.100000381469727 | 17.290000915527344 | 17.040000915527344 | 17.239999771118164 | 1712600 |
| 129 | 2024-10-14 | 17.15999984741211 | 17.31999969482422 | 17.0 | 17.139999389648438 | 1972400 |
| 130 | 2024-10-15 | 17.329999923706055 | 17.389999389648438 | 17.079999923706055 | 17.149999618530273 | 1640700 |
| 131 | 2024-10-16 | 17.440000534057617 | 17.440000534057617 | 17.149999618530273 | 17.399999618530273 | 2768700 |
| 132 | 2024-10-17 | 17.170000076293945 | 17.389999389648438 | 17.1200008392334 | 17.270000457763672 | 1651700 |
| 133 | 2024-10-18 | 17.049999237060547 | 17.420000076293945 | 17.010000228881836 | 17.290000915527344 | 1585300 |
| 134 | 2024-10-21 | 17.280000686645508 | 17.290000915527344 | 17.020000457763672 | 17.100000381469727 | 1299000 |
| 135 | 2024-10-22 | 17.350000381469727 | 17.420000076293945 | 17.1299991607666 | 17.200000762939453 | 1786800 |
| 136 | 2024-10-23 | 17.200000762939453 | 17.31999969482422 | 17.149999618530273 | 17.31999969482422 | 2210200 |
| 137 | 2024-10-24 | 17.3799991607666 | 17.3799991607666 | 17.139999389648438 | 17.170000076293945 | 1578400 |
| 138 | 2024-10-25 | 17.219999313354492 | 17.389999389648438 | 17.219999313354492 | 17.31999969482422 | 2312600 |
| 139 | 2024-10-28 | 17.200000762939453 | 17.3799991607666 | 17.18000030517578 | 17.3799991607666 | 1597500 |
| 140 | 2024-10-29 | 17.190000534057617 | 17.200000762939453 | 17.010000228881836 | 17.18000030517578 | 3313500 |
| 141 | 2024-10-30 | 17.350000381469727 | 17.40999984741211 | 17.110000610351562 | 17.110000610351562 | 1736700 |
| 142 | 2024-10-31 | 17.010000228881836 | 17.579999923706055 | 17.010000228881836 | 17.200000762939453 | 1786800 |
| 143 | 2024-11-01 | 17.299999237060547 | 17.350000381469727 | 16.950000762939453 | 17.1200008392334 | 1712500 |
| 144 | 2024-11-04 | 17.309999465942383 | 17.479999542236328 | 17.15999984741211 | 17.399999618530273 | 2366300 |
| 145 | 2024-11-05 | 17.34000015258789 | 17.450000762939453 | 17.170000076293945 | 17.270000457763672 | 982000 |
| 146 | 2024-11-06 | 17.899999618530273 | 18.299999237060547 | 17.079999923706055 | 17.31999969482422 | 4066000 |
| 147 | 2024-11-07 | 17.469999313354492 | 18.110000610351562 | 17.469999313354492 | 17.889999389648438 | 1784300 |
| 148 | 2024-11-08 | 17.350000381469727 | 17.719999313354492 | 17.170000076293945 | 17.360000610351562 | 1935300 |
| 149 | 2024-11-11 | 17.469999313354492 | 17.540000915527344 | 17.209999084472656 | 17.350000381469727 | 1638800 |
| 150 | 2024-11-12 | 17.420000076293945 | 17.549999237060547 | 17.309999465942383 | 17.329999923706055 | 1495700 |
| 151 | 2024-11-13 | 17.200000762939453 | 17.420000076293945 | 16.809999465942383 | 17.270000457763672 | 2585600 |
| 152 | 2024-11-14 | 16.979999542236328 | 17.469999313354492 | 16.959999084472656 | 17.18000030517578 | 2210800 |
| 153 | 2024-11-18 | 17.010000228881836 | 17.260000228881836 | 16.959999084472656 | 17.0 | 1490600 |
| 154 | 2024-11-19 | 17.030000686645508 | 17.110000610351562 | 16.90999984741211 | 17.010000228881836 | 1012300 |
| 155 | 2024-11-21 | 16.739999771118164 | 17.010000228881836 | 16.739999771118164 | 16.899999618530273 | 1872600 |
| 156 | 2024-11-22 | 16.84000015258789 | 16.889999389648438 | 16.68000030517578 | 16.75 | 1046400 |
| 157 | 2024-11-25 | 16.850000381469727 | 17.079999923706055 | 16.799999237060547 | 16.799999237060547 | 2214000 |
| 158 | 2024-11-26 | 16.920000076293945 | 17.040000915527344 | 16.799999237060547 | 16.860000610351562 | 1451400 |
| 159 | 2024-11-27 | 17.06999969482422 | 17.350000381469727 | 16.84000015258789 | 17.079999923706055 | 2790600 |
| 160 | 2024-11-28 | 17.520000457763672 | 17.739999771118164 | 16.899999618530273 | 17.09000015258789 | 2970000 |
| 161 | 2024-11-29 | 17.40999984741211 | 17.799999237060547 | 17.25 | 17.520000457763672 | 3497000 |
| 162 | 2024-12-02 | 17.969999313354492 | 18.790000915527344 | 17.8700008392334 | 17.90999984741211 | 5814300 |
| 163 | 2024-12-03 | 18.709999084472656 | 18.729999542236328 | 17.829999923706055 | 18.0 | 4072800 |
| 164 | 2024-12-04 | 18.770000457763672 | 18.829999923706055 | 18.510000228881836 | 18.559999465942383 | 2809500 |
| 165 | 2024-12-05 | 18.959999084472656 | 19.079999923706055 | 18.65999984741211 | 18.84000015258789 | 2938600 |
| 166 | 2024-12-06 | 18.56999969482422 | 19.06999969482422 | 18.3799991607666 | 19.010000228881836 | 3060500 |
| 167 | 2024-12-09 | 18.68000030517578 | 18.709999084472656 | 18.450000762939453 | 18.56999969482422 | 1824600 |
| 168 | 2024-12-10 | 18.950000762939453 | 19.0 | 18.68000030517578 | 18.739999771118164 | 1757200 |
| 169 | 2024-12-11 | 19.149999618530273 | 19.200000762939453 | 18.850000381469727 | 19.0 | 2402400 |
| 170 | 2024-12-12 | 19.010000228881836 | 19.09000015258789 | 18.829999923706055 | 19.0 | 1802700 |
| 171 | 2024-12-13 | 19.170000076293945 | 19.670000076293945 | 19.139999389648438 | 19.360000610351562 | 2311900 |
| 172 | 2024-12-16 | 19.100000381469727 | 19.280000686645508 | 19.040000915527344 | 19.15999984741211 | 2030900 |
| 173 | 2024-12-17 | 19.200000762939453 | 19.360000610351562 | 19.09000015258789 | 19.100000381469727 | 4350100 |
| 174 | 2024-12-18 | 18.65999984741211 | 19.239999771118164 | 18.59000015258789 | 19.139999389648438 | 3053000 |
| 175 | 2024-12-19 | 18.420000076293945 | 18.920000076293945 | 18.329999923706055 | 18.709999084472656 | 2100600 |
| 176 | 2024-12-20 | 18.40999984741211 | 18.479999542236328 | 18.1200008392334 | 18.31999969482422 | 2852100 |
| 177 | 2024-12-23 | 17.93000030517578 | 18.360000610351562 | 17.760000228881836 | 18.360000610351562 | 2406200 |
| 178 | 2024-12-26 | 17.719999313354492 | 18.040000915527344 | 17.670000076293945 | 17.780000686645508 | 1574100 |
| 179 | 2024-12-27 | 17.68000030517578 | 17.940000534057617 | 17.56999969482422 | 17.75 | 2217900 |
| 180 | 2024-12-30 | 17.5 | 17.790000915527344 | 17.399999618530273 | 17.700000762939453 | 1657200 |
| 181 | 2025-01-02 | 17.31999969482422 | 17.68000030517578 | 17.270000457763672 | 17.5 | 2017600 |
| 182 | 2025-01-03 | 17.020000457763672 | 17.280000686645508 | 17.020000457763672 | 17.209999084472656 | 1765800 |
| 183 | 2025-01-06 | 17.219999313354492 | 17.299999237060547 | 17.010000228881836 | 17.040000915527344 | 1793900 |
| 184 | 2025-01-07 | 17.329999923706055 | 17.420000076293945 | 17.100000381469727 | 17.219999313354492 | 2067000 |
| 185 | 2025-01-08 | 17.1299991607666 | 17.360000610351562 | 17.1299991607666 | 17.329999923706055 | 1596500 |
| 186 | 2025-01-09 | 17.389999389648438 | 17.420000076293945 | 17.020000457763672 | 17.139999389648438 | 1139000 |
| 187 | 2025-01-10 | 17.190000534057617 | 17.690000534057617 | 17.059999465942383 | 17.389999389648438 | 2676400 |
| 188 | 2025-01-13 | 17.3700008392334 | 17.649999618530273 | 17.200000762939453 | 17.200000762939453 | 2475800 |
| 189 | 2025-01-14 | 17.690000534057617 | 17.700000762939453 | 17.290000915527344 | 17.3799991607666 | 1608200 |
| 190 | 2025-01-15 | 17.780000686645508 | 18.0 | 17.520000457763672 | 17.8799991607666 | 1626700 |
| 191 | 2025-01-16 | 17.700000762939453 | 17.979999542236328 | 17.56999969482422 | 17.799999237060547 | 1476700 |
| 192 | 2025-01-17 | 18.010000228881836 | 18.020000457763672 | 17.700000762939453 | 17.8700008392334 | 1299700 |
| 193 | 2025-01-20 | 17.989999771118164 | 18.1299991607666 | 17.81999969482422 | 18.049999237060547 | 1428700 |
| 194 | 2025-01-21 | 18.040000915527344 | 18.059999465942383 | 17.81999969482422 | 17.950000762939453 | 1116000 |
| 195 | 2025-01-22 | 18.0 | 18.100000381469727 | 17.81999969482422 | 17.950000762939453 | 2131100 |
| 196 | 2025-01-23 | 18.1200008392334 | 18.170000076293945 | 17.979999542236328 | 18.15999984741211 | 1482500 |
| 197 | 2025-01-24 | 17.829999923706055 | 18.190000534057617 | 17.540000915527344 | 18.170000076293945 | 4845000 |
| 198 | 2025-01-27 | 18.06999969482422 | 18.1299991607666 | 17.670000076293945 | 17.829999923706055 | 2930200 |
| 199 | 2025-01-28 | 17.65999984741211 | 18.09000015258789 | 17.6299991607666 | 18.09000015258789 | 1826000 |
| 200 | 2025-01-29 | 17.520000457763672 | 17.860000610351562 | 17.399999618530273 | 17.700000762939453 | 2448700 |
| 201 | 2025-01-30 | 17.889999389648438 | 17.940000534057617 | 17.489999771118164 | 17.520000457763672 | 3809400 |
| 202 | 2025-01-31 | 17.360000610351562 | 17.940000534057617 | 17.360000610351562 | 17.90999984741211 | 2959200 |
| 203 | 2025-02-03 | 17.479999542236328 | 17.760000228881836 | 17.219999313354492 | 17.350000381469727 | 2958900 |
| 204 | 2025-02-04 | 17.6299991607666 | 17.850000381469727 | 17.43000030517578 | 17.440000534057617 | 4179100 |
| 205 | 2025-02-05 | 18.110000610351562 | 18.149999618530273 | 17.520000457763672 | 17.639999389648438 | 3717800 |
| 206 | 2025-02-06 | 18.010000228881836 | 18.1299991607666 | 17.790000915527344 | 17.920000076293945 | 2671300 |
| 207 | 2025-02-07 | 18.15999984741211 | 18.239999771118164 | 17.850000381469727 | 18.0 | 2193800 |
| 208 | 2025-02-10 | 17.940000534057617 | 18.389999389648438 | 17.940000534057617 | 18.209999084472656 | 1933700 |
| 209 | 2025-02-11 | 18.25 | 18.299999237060547 | 17.84000015258789 | 17.850000381469727 | 1439600 |
| 210 | 2025-02-12 | 18.170000076293945 | 18.360000610351562 | 18.06999969482422 | 18.110000610351562 | 4868900 |
| 211 | 2025-02-13 | 18.450000762939453 | 18.489999771118164 | 17.989999771118164 | 18.170000076293945 | 3193000 |
| 212 | 2025-02-14 | 18.829999923706055 | 18.920000076293945 | 18.399999618530273 | 18.489999771118164 | 3929200 |
| 213 | 2025-02-17 | 19.030000686645508 | 19.229999542236328 | 18.790000915527344 | 18.790000915527344 | 2204400 |
| 214 | 2025-02-18 | 18.280000686645508 | 19.079999923706055 | 18.280000686645508 | 18.989999771118164 | 2497700 |
| 215 | 2025-02-19 | 18.459999084472656 | 18.479999542236328 | 18.25 | 18.299999237060547 | 1500200 |
| 216 | 2025-02-20 | 18.149999618530273 | 18.520000457763672 | 18.149999618530273 | 18.5 | 1575400 |
| 217 | 2025-02-21 | 18.34000015258789 | 18.520000457763672 | 18.030000686645508 | 18.149999618530273 | 3237700 |
| 218 | 2025-02-24 | 18.06999969482422 | 18.3799991607666 | 18.0 | 18.290000915527344 | 2096700 |
| 219 | 2025-02-25 | 17.989999771118164 | 18.260000228881836 | 17.989999771118164 | 18.0 | 1963800 |
| 220 | 2025-02-26 | 18.1200008392334 | 18.200000762939453 | 17.8799991607666 | 18.010000228881836 | 4293000 |
| 221 | 2025-02-27 | 18.170000076293945 | 18.25 | 18.030000686645508 | 18.200000762939453 | 1620100 |
| 222 | 2025-02-28 | 18.040000915527344 | 18.260000228881836 | 17.940000534057617 | 18.239999771118164 | 2718100 |
| 223 | 2025-03-05 | 18.5 | 18.690000534057617 | 18.100000381469727 | 18.100000381469727 | 3269600 |
| 224 | 2025-03-06 | 18.670000076293945 | 18.860000610351562 | 18.3799991607666 | 18.489999771118164 | 2735200 |
| 225 | 2025-03-07 | 19.18000030517578 | 19.3700008392334 | 19.040000915527344 | 19.209999084472656 | 3872500 |
| 226 | 2025-03-10 | 19.030000686645508 | 19.510000228881836 | 18.989999771118164 | 19.049999237060547 | 2819900 |
| 227 | 2025-03-11 | 18.799999237060547 | 19.040000915527344 | 18.68000030517578 | 18.899999618530273 | 2291400 |
| 228 | 2025-03-12 | 18.799999237060547 | 19.020000457763672 | 18.700000762939453 | 18.700000762939453 | 2540100 |
| 229 | 2025-03-13 | 18.600000381469727 | 18.65999984741211 | 17.719999313354492 | 18.34000015258789 | 4799000 |
| 230 | 2025-03-14 | 18.6200008392334 | 19.010000228881836 | 18.440000534057617 | 18.670000076293945 | 6845100 |
| 231 | 2025-03-17 | 17.889999389648438 | 18.670000076293945 | 17.829999923706055 | 18.639999389648438 | 9213800 |
| 232 | 2025-03-18 | 19.34000015258789 | 19.34000015258789 | 17.93000030517578 | 17.93000030517578 | 5515000 |
| 233 | 2025-03-19 | 18.65999984741211 | 19.360000610351562 | 18.65999984741211 | 19.34000015258789 | 3788200 |
| 234 | 2025-03-20 | 18.5 | 18.770000457763672 | 18.40999984741211 | 18.600000381469727 | 2199800 |
| 235 | 2025-03-21 | 18.75 | 18.899999618530273 | 18.43000030517578 | 18.43000030517578 | 1764200 |
| 236 | 2025-03-24 | 18.559999465942383 | 18.860000610351562 | 18.459999084472656 | 18.760000228881836 | 1812000 |
| 237 | 2025-03-25 | 18.420000076293945 | 18.65999984741211 | 18.309999465942383 | 18.56999969482422 | 2327400 |
| 238 | 2025-03-26 | 18.25 | 18.549999237060547 | 18.149999618530273 | 18.479999542236328 | 1651900 |
| 239 | 2025-03-27 | 18.59000015258789 | 18.649999618530273 | 18.170000076293945 | 18.239999771118164 | 1110000 |
| 240 | 2025-03-28 | 18.43000030517578 | 18.610000610351562 | 18.31999969482422 | 18.59000015258789 | 1062800 |
| 241 | 2025-03-31 | 18.600000381469727 | 18.700000762939453 | 18.25 | 18.25 | 1737200 |
| 242 | 2025-04-01 | 18.850000381469727 | 18.940000534057617 | 18.350000381469727 | 18.440000534057617 | 1951300 |
| 243 | 2025-04-02 | 18.760000228881836 | 19.149999618530273 | 18.75 | 18.780000686645508 | 3308300 |
| 244 | 2025-04-03 | 18.6299991607666 | 19.170000076293945 | 18.549999237060547 | 18.90999984741211 | 4343500 |
| 245 | 2025-04-04 | 18.530000686645508 | 19.270000457763672 | 18.5 | 18.600000381469727 | 5515700 |
| 246 | 2025-04-07 | 18.719999313354492 | 19.219999313354492 | 18.280000686645508 | 18.290000915527344 | 6446800 |
| 247 | 2025-04-08 | 18.639999389648438 | 18.979999542236328 | 18.610000610351562 | 18.75 | 2335300 |
| 248 | 2025-04-09 | 18.729999542236328 | 19.219999313354492 | 18.5 | 18.510000228881836 | 3157900 |
| 249 | 2025-04-10 | 18.979999542236328 | 19.1299991607666 | 18.639999389648438 | 18.729999542236328 | 2081800 |
| 250 | 2025-04-11 | 20.1200008392334 | 20.1299991607666 | 19.049999237060547 | 19.059999465942383 | 5086700 |