ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 12.032870292663574 | 12.145239398904936 | 11.798767764736503 | 11.967320977583409 | 5122000 |
| 3 | 2024-04-17 | 12.117146492004395 | 12.332521282773932 | 12.060962385216012 | 12.154602860873409 | 5230600 |
| 4 | 2024-04-18 | 12.05159854888916 | 12.266973348221578 | 11.892408751609208 | 12.089054919247367 | 2905400 |
| 5 | 2024-04-19 | 12.313793182373047 | 12.435526609699885 | 12.004777902631966 | 12.135875645837093 | 8639800 |
| 6 | 2024-04-22 | 11.976685523986816 | 12.313792849211696 | 11.976685523986816 | 12.313792849211696 | 2809500 |
| 7 | 2024-04-23 | 12.06096363067627 | 12.12651205970825 | 11.798769021517975 | 11.89240950684504 | 3125500 |
| 8 | 2024-04-24 | 12.032870292663574 | 12.28570055844907 | 11.995413923916454 | 12.070326661410695 | 3400800 |
| 9 | 2024-04-25 | 12.173332214355469 | 12.210788585447657 | 11.864316929587332 | 12.070327417109533 | 6483600 |
| 10 | 2024-04-26 | 12.84754753112793 | 12.913095955975983 | 12.19206060355647 | 12.276336767062404 | 9498900 |
| 11 | 2024-04-29 | 12.772634506225586 | 12.90373135300459 | 12.650901082052016 | 12.847547245250814 | 3098600 |
| 12 | 2024-04-30 | 12.716449737548828 | 12.85691090252733 | 12.585351995346668 | 12.669629051545892 | 5104300 |
| 13 | 2024-05-02 | 13.109743118286133 | 13.343845673969813 | 12.810092132780742 | 12.810092132780742 | 10261600 |
| 14 | 2024-05-03 | 13.137834548950195 | 13.446849836286782 | 12.988009063336133 | 13.17529092035371 | 9009400 |
| 15 | 2024-05-06 | 12.56662368774414 | 13.156562161395856 | 12.547895056978879 | 13.053556478247454 | 5240300 |
| 16 | 2024-05-07 | 12.828819274902344 | 13.044194080468406 | 12.547896042569816 | 12.575988990924305 | 4684500 |
| 17 | 2024-05-08 | 12.969281196594238 | 12.978644619580274 | 12.632172964247784 | 12.931824825559113 | 4198300 |
| 18 | 2024-05-09 | 12.32315731048584 | 12.585351899870775 | 12.004777719717556 | 12.44489073595785 | 8551600 |
| 19 | 2024-05-10 | 11.89240837097168 | 12.444890485844782 | 11.864316317359739 | 12.323157062819329 | 4188800 |
| 20 | 2024-05-13 | 12.426164627075195 | 12.46362100189933 | 11.723856929349841 | 11.864318111682746 | 8753200 |
| 21 | 2024-05-14 | 12.182696342468262 | 12.660265736299912 | 12.182696342468262 | 12.407434565554809 | 3722800 |
| 22 | 2024-05-15 | 12.089055061340332 | 12.248244860491377 | 12.060963006499065 | 12.182696434851648 | 2066100 |
| 23 | 2024-05-16 | 11.976685523986816 | 12.248244425897765 | 11.967321208361886 | 12.08905463239511 | 3141100 |
| 24 | 2024-05-17 | 11.826860427856445 | 12.070327283781515 | 11.826860427856445 | 11.929865223964596 | 2265900 |
| 25 | 2024-05-20 | 11.246286392211914 | 11.480388935465133 | 11.17137364981331 | 11.321199134610517 | 7047200 |
| 26 | 2024-05-21 | 11.44293212890625 | 11.44293212890625 | 11.09646048523704 | 11.218193017230567 | 3840100 |
| 27 | 2024-05-22 | 11.499115943908691 | 11.602121627934654 | 11.32119841527427 | 11.471023890551736 | 4998500 |
| 28 | 2024-05-23 | 11.611485481262207 | 11.836224595548615 | 11.452295684614892 | 11.517845002253987 | 4499400 |
| 29 | 2024-05-24 | 11.293106079101562 | 11.751946808905517 | 11.293106079101562 | 11.751946808905517 | 5804500 |
| 30 | 2024-05-27 | 11.414838790893555 | 11.471023790145955 | 11.24628557919689 | 11.293106263068845 | 1996300 |
| 31 | 2024-05-28 | 11.432828903198242 | 11.602903425803582 | 11.338342356458227 | 11.432828903198242 | 1957900 |
| 32 | 2024-05-29 | 11.319445610046387 | 11.413932164494048 | 11.224959956689291 | 11.281651168485435 | 2917500 |
| 33 | 2024-05-31 | 10.875359535217285 | 11.347790435258796 | 10.847013032429684 | 11.347790435258796 | 5958500 |
| 34 | 2024-06-03 | 11.432828903198242 | 11.602903425803582 | 10.847013755154935 | 10.865911424939135 | 5544300 |
| 35 | 2024-06-04 | 11.423380851745605 | 11.565109780485205 | 11.272203087465886 | 11.432829687285727 | 4248600 |
| 36 | 2024-06-05 | 11.32889461517334 | 11.508418891091209 | 11.281651337242819 | 11.395035564712302 | 2046300 |
| 37 | 2024-06-06 | 11.59345531463623 | 11.810773107286881 | 11.36668778614756 | 11.404482224047259 | 5869800 |
| 38 | 2024-06-07 | 11.291099548339844 | 11.565109463867921 | 11.281650713058403 | 11.565109463867921 | 5520300 |
| 39 | 2024-06-10 | 11.064332962036133 | 11.347791714226721 | 11.01708968648928 | 11.29109960335239 | 3523000 |
| 40 | 2024-06-11 | 11.224959373474121 | 11.234408208646068 | 11.026538340315847 | 11.054883944741167 | 2247400 |
| 41 | 2024-06-12 | 11.073781967163086 | 11.33834305275536 | 11.045435460746004 | 11.309997447428824 | 4331300 |
| 42 | 2024-06-13 | 10.950948715209961 | 11.149369734853014 | 10.856462172107381 | 11.073780860807133 | 6560200 |
| 43 | 2024-06-14 | 11.139921188354492 | 11.338342213127849 | 10.8564624528082 | 10.865911287580854 | 4177000 |
| 44 | 2024-06-17 | 11.224959373474121 | 11.319445021922027 | 11.026538340315847 | 11.139921659107644 | 5997700 |
| 45 | 2024-06-18 | 11.527315139770508 | 11.565109580185865 | 11.139921900240457 | 11.300548497278362 | 2800200 |
| 46 | 2024-06-19 | 11.933605194091797 | 11.961950797097536 | 11.423379834536137 | 11.423379834536137 | 2589100 |
| 47 | 2024-06-20 | 12.472176551818848 | 12.500522155722683 | 12.028091218903102 | 12.046988888899325 | 5922200 |
| 48 | 2024-06-21 | 12.339896202087402 | 12.642251706831436 | 12.141475176826509 | 12.613906103534303 | 9054000 |
| 49 | 2024-06-24 | 12.60445785522461 | 12.831224494334101 | 12.235961390853793 | 12.283204665940902 | 5076300 |
| 50 | 2024-06-25 | 12.859569549560547 | 12.869018384392398 | 12.547765208833345 | 12.585559647070264 | 2696600 |
| 51 | 2024-06-26 | 12.755636215209961 | 12.944608423365327 | 12.52886956542352 | 12.897365146053845 | 4253900 |
| 52 | 2024-06-27 | 12.887916564941406 | 13.039094323881864 | 12.727289970794539 | 12.85012212520629 | 4258900 |
| 53 | 2024-06-28 | 12.897364616394043 | 13.020196771923288 | 12.79343013144954 | 12.859570176315083 | 3639300 |
| 54 | 2024-07-01 | 12.33044719696045 | 12.97295263566604 | 12.283203924724184 | 12.97295263566604 | 7690700 |
| 55 | 2024-07-02 | 12.4816255569458 | 12.651700984867997 | 12.235961250189408 | 12.320998964150506 | 3466800 |
| 56 | 2024-07-03 | 12.623353958129883 | 12.812327048501103 | 12.4910738761786 | 12.4910738761786 | 2207900 |
| 57 | 2024-07-04 | 13.313103675842285 | 13.313103675842285 | 12.840672748529729 | 12.850121583337696 | 5090800 |
| 58 | 2024-07-05 | 13.634357452392578 | 13.747740771821329 | 13.209168878171607 | 13.284758658881296 | 5594300 |
| 59 | 2024-07-08 | 13.520975112915039 | 13.719396161568824 | 13.360348506810045 | 13.681600817929446 | 4079100 |
| 60 | 2024-07-09 | 13.54931926727295 | 13.691048186367071 | 13.332000570092738 | 13.520973663672223 | 2329300 |
| 61 | 2024-07-10 | 13.47373104095459 | 13.842226608830995 | 13.426487765278232 | 13.624908802246503 | 3697800 |
| 62 | 2024-07-11 | 13.51152515411377 | 13.927263987599963 | 13.350898561357837 | 13.624908472337276 | 6128400 |
| 63 | 2024-07-12 | 14.059544563293457 | 14.446937781122788 | 13.804431428962637 | 13.861123536955205 | 10504000 |
| 64 | 2024-07-15 | 14.031198501586914 | 14.17292741530377 | 13.927263123843462 | 14.068992938650773 | 3343400 |
| 65 | 2024-07-16 | 13.568216323852539 | 14.09733937513858 | 13.435936236848912 | 13.983956057239538 | 6799900 |
| 66 | 2024-07-17 | 13.709946632385254 | 13.776086678228467 | 13.483179988559481 | 13.539871198970653 | 14534700 |
| 67 | 2024-07-18 | 13.615460395812988 | 13.804432603380961 | 13.417039352593976 | 13.700498114491218 | 6428600 |
| 68 | 2024-07-19 | 13.379243850708008 | 13.908366891053234 | 13.350898247091983 | 13.643804920335374 | 4224600 |
| 69 | 2024-07-22 | 13.709946632385254 | 13.804432283434053 | 13.445384646831311 | 13.445384646831311 | 2966400 |
| 70 | 2024-07-23 | 13.42648696899414 | 13.700496870357675 | 13.294205985163632 | 13.681599200771682 | 3455600 |
| 71 | 2024-07-24 | 13.492627143859863 | 13.643804897681633 | 13.417038266948978 | 13.549319252088273 | 2809000 |
| 72 | 2024-07-25 | 13.086337089538574 | 13.520973580122778 | 13.01074821301006 | 13.520973580122778 | 3206800 |
| 73 | 2024-07-26 | 13.048542976379395 | 13.303655215746645 | 12.982402031951175 | 13.218617502260724 | 4989500 |
| 74 | 2024-07-29 | 12.698943138122559 | 13.001299549307012 | 12.651700765488252 | 12.97295304441783 | 4361200 |
| 75 | 2024-07-30 | 12.50052261352539 | 12.708392485644099 | 12.387139292667149 | 12.680046880702173 | 4354300 |
| 76 | 2024-07-31 | 12.387138366699219 | 12.576111455093969 | 12.302101558230142 | 12.491073745534424 | 5598100 |
| 77 | 2024-08-01 | 12.85012149810791 | 13.020196018070864 | 12.122577442348655 | 12.141475111839249 | 8166200 |
| 78 | 2024-08-02 | 12.689496040344238 | 13.05799161727831 | 12.519420604165093 | 12.821776134180856 | 4206400 |
| 79 | 2024-08-05 | 12.708392143249512 | 12.812327527053865 | 12.046989005517625 | 12.358793354749665 | 3700500 |
| 80 | 2024-08-06 | 13.067439079284668 | 13.15247678843553 | 12.651700269213231 | 12.680045871900033 | 3377000 |
| 81 | 2024-08-07 | 13.161927223205566 | 13.38869387445033 | 13.020197390359659 | 13.209169599730297 | 3239200 |
| 82 | 2024-08-08 | 13.190272331237793 | 13.681600057047573 | 12.774533486321825 | 13.180823495853433 | 6718500 |
| 83 | 2024-08-09 | 13.653254508972168 | 13.662703344395966 | 13.15247794568784 | 13.15247794568784 | 3649600 |
| 84 | 2024-08-12 | 13.086337089538574 | 13.653253663502436 | 13.02019614675826 | 13.64380482866375 | 9753300 |
| 85 | 2024-08-13 | 13.511618614196777 | 13.511618614196777 | 13.078862335427376 | 13.232731153022675 | 4768800 |
| 86 | 2024-08-14 | 13.55970287322998 | 13.72318872150001 | 13.261581350758014 | 13.511618638362826 | 6196000 |
| 87 | 2024-08-15 | 13.867440223693848 | 14.079010302478672 | 13.559702594283541 | 13.646253114707331 | 4056000 |
| 88 | 2024-08-16 | 13.588553428649902 | 14.184795573196393 | 13.502001986886125 | 13.934758278574487 | 4520600 |
| 89 | 2024-08-19 | 13.55008602142334 | 13.684720780269291 | 13.367366109945962 | 13.58855322639797 | 3163000 |
| 90 | 2024-08-20 | 13.598169326782227 | 13.848205683449082 | 13.540468064701908 | 13.55970212443883 | 7324200 |
| 91 | 2024-08-21 | 13.319282531738281 | 13.723188634657614 | 13.251964236498065 | 13.713571604318942 | 3456200 |
| 92 | 2024-08-22 | 12.136414527893066 | 12.87690936361654 | 12.107564353696068 | 12.87690936361654 | 20261100 |
| 93 | 2024-08-23 | 12.617254257202148 | 12.934608904959386 | 12.309516639287358 | 12.521086710168998 | 10473400 |
| 94 | 2024-08-26 | 12.723039627075195 | 12.905759536948443 | 12.501853429695531 | 12.799974953479538 | 3423600 |
| 95 | 2024-08-27 | 12.530704498291016 | 12.80959198109738 | 12.473004145782426 | 12.732657566332216 | 3349200 |
| 96 | 2024-08-28 | 12.43453598022461 | 12.598021828285404 | 12.31913436696943 | 12.530703532705344 | 4301500 |
| 97 | 2024-08-29 | 12.347984313964844 | 12.52108718923011 | 12.13641423498846 | 12.52108718923011 | 6038000 |
| 98 | 2024-08-30 | 12.501852989196777 | 12.799974502476568 | 12.030629519715289 | 12.376834349249153 | 26410200 |
| 99 | 2024-09-02 | 12.559555053710938 | 12.77112422668769 | 12.482619725110585 | 12.56917116729677 | 6420700 |
| 100 | 2024-09-03 | 12.915376663208008 | 13.14617989274183 | 12.549937757880867 | 12.72303972146598 | 6920000 |
| 101 | 2024-09-04 | 13.415450096130371 | 13.492384504649861 | 12.94422661466587 | 12.94422661466587 | 4978100 |
| 102 | 2024-09-05 | 13.117329597473145 | 13.5308518172952 | 13.069245362480673 | 13.425067234016163 | 4876700 |
| 103 | 2024-09-06 | 13.155797004699707 | 13.309665825341492 | 12.953843948324739 | 13.03077835864563 | 6448200 |
| 104 | 2024-09-09 | 13.175029754638672 | 13.242348049503791 | 12.94422653057951 | 13.107712376904038 | 4087400 |
| 105 | 2024-09-10 | 12.924992561340332 | 13.155796704160895 | 12.867292213483061 | 13.011544000256732 | 4799100 |
| 106 | 2024-09-11 | 12.751891136169434 | 13.04039563896337 | 12.61725545696412 | 12.92499310414137 | 2960100 |
| 107 | 2024-09-12 | 12.588404655456543 | 12.674956093701196 | 12.511470247490292 | 12.598021685734945 | 2909300 |
| 108 | 2024-09-13 | 12.684572219848633 | 13.059628146916333 | 12.665339076402603 | 12.742273484447697 | 3467900 |
| 109 | 2024-09-16 | 13.184646606445312 | 13.194263636600216 | 12.886525091556654 | 12.92499229504579 | 3682300 |
| 110 | 2024-09-17 | 13.04039478302002 | 13.242347830006961 | 12.973076489270726 | 13.184646566383346 | 2360800 |
| 111 | 2024-09-18 | 12.809590339660645 | 13.22311345388197 | 12.771123137207296 | 12.963459149474035 | 2812600 |
| 112 | 2024-09-19 | 12.501852989196777 | 12.944226285499727 | 12.463385785915237 | 12.896142052115184 | 4765900 |
| 113 | 2024-09-20 | 12.222966194152832 | 12.559554928834595 | 12.107564578095504 | 12.501853662240672 | 12489000 |
| 114 | 2024-09-23 | 14.232879638671875 | 14.5598513404657 | 14.050159726666848 | 14.425215664100445 | 29754900 |
| 115 | 2024-09-24 | 14.290579795837402 | 14.319430887112151 | 14.059776568422407 | 14.223262417123987 | 9373300 |
| 116 | 2024-09-25 | 14.280962944030762 | 14.2905790568279 | 14.117477103783534 | 14.223261681595671 | 7482200 |
| 117 | 2024-09-26 | 14.280962944030762 | 14.34828031926299 | 14.117477103783534 | 14.309813116683081 | 23897000 |
| 118 | 2024-09-27 | 14.290579795837402 | 14.473299705388817 | 14.127093947135823 | 14.319430887112151 | 21502800 |
| 119 | 2024-09-30 | 14.194413185119629 | 14.396366251794806 | 14.194413185119629 | 14.232880392242016 | 7123000 |
| 120 | 2024-10-01 | 14.155945777893066 | 14.271347397628947 | 14.136711716038478 | 14.213646129195732 | 13997300 |
| 121 | 2024-10-02 | 14.136710166931152 | 14.232878631404809 | 14.136710166931152 | 14.232878631404809 | 13899700 |
| 122 | 2024-10-03 | 14.117478370666504 | 14.252113133212896 | 14.088627278294675 | 14.117478370666504 | 9565200 |
| 123 | 2024-10-04 | 14.127094268798828 | 14.165561474243862 | 14.002076538950357 | 14.117478155285461 | 6156800 |
| 124 | 2024-10-07 | 14.117478370666504 | 14.1847957519397 | 14.021309897021478 | 14.1847957519397 | 4892900 |
| 125 | 2024-10-08 | 14.088626861572266 | 14.088626861572266 | 14.021309482290224 | 14.05977668718432 | 7953100 |
| 126 | 2024-10-09 | 14.117478370666504 | 14.127094484326578 | 14.040543958602697 | 14.117478370666504 | 9248300 |
| 127 | 2024-10-10 | 14.107860565185547 | 14.107860565185547 | 14.040543187608879 | 14.069393361265952 | 4587100 |
| 128 | 2024-10-11 | 14.165560722351074 | 14.204028842884783 | 14.069393172408219 | 14.088626315544602 | 6030500 |
| 129 | 2024-10-14 | 14.213644981384277 | 14.232879041685635 | 14.107860401118238 | 14.213644981384277 | 12935900 |
| 130 | 2024-10-15 | 14.194413185119629 | 14.300197775423555 | 14.136711915870766 | 14.223263361178779 | 7405200 |
| 131 | 2024-10-16 | 14.165560722351074 | 14.194411812751355 | 14.117477405944882 | 14.194411812751355 | 8837300 |
| 132 | 2024-10-17 | 12.405684471130371 | 12.424918531256843 | 12.213348455517975 | 12.309516921889406 | 8928000 |
| 133 | 2024-10-18 | 12.396068572998047 | 12.463385950346252 | 12.31913416541996 | 12.415301716327328 | 8906900 |
| 134 | 2024-10-21 | 12.444151878356934 | 12.530703316084711 | 12.367217470850127 | 12.39606856151304 | 9689700 |
| 135 | 2024-10-22 | 12.376834869384766 | 12.492236484079132 | 12.376834869384766 | 12.415302074282888 | 3845800 |
| 136 | 2024-10-23 | 12.261433601379395 | 12.38645225011579 | 12.222966395393621 | 12.376835219336712 | 8079800 |
| 137 | 2024-10-24 | 12.309517860412598 | 12.357602097264433 | 12.097947768542843 | 12.309517860412598 | 7663800 |
| 138 | 2024-10-25 | 12.328750610351562 | 12.347984671329016 | 12.280667292168943 | 12.319134496993343 | 8014000 |
| 139 | 2024-10-28 | 12.299901008605957 | 12.41530262845138 | 12.271050832927239 | 12.357602277093944 | 6437900 |
| 140 | 2024-10-29 | 12.28952693939209 | 12.3773791464114 | 12.250481617485054 | 12.309049134888657 | 14134100 |
| 141 | 2024-10-30 | 12.28952693939209 | 12.348094456795693 | 12.250481617485054 | 12.28952693939209 | 9144900 |
| 142 | 2024-10-31 | 12.328571319580078 | 12.34809351358544 | 12.270002875736326 | 12.270002875736326 | 8128500 |
| 143 | 2024-11-01 | 12.377378463745117 | 12.445707540585309 | 12.299287824238082 | 12.318810018657913 | 10373900 |
| 144 | 2024-11-04 | 12.455469131469727 | 12.474991325933786 | 12.328571609254848 | 12.474991325933786 | 3586000 |
| 145 | 2024-11-05 | 12.465230941772461 | 12.465230941772461 | 12.377378737654428 | 12.396900932506284 | 3297000 |
| 146 | 2024-11-06 | 12.455469131469727 | 12.504276014000657 | 12.357855366407865 | 12.465230694158684 | 5402500 |
| 147 | 2024-11-07 | 12.435945510864258 | 12.52379770973869 | 12.318809556002957 | 12.52379770973869 | 9490800 |
| 148 | 2024-11-08 | 12.42618465423584 | 12.42618465423584 | 12.270003372218044 | 12.406662459440552 | 6964200 |
| 149 | 2024-11-11 | 12.455469131469727 | 12.474991325933786 | 12.357855366407865 | 12.396900686249838 | 4966500 |
| 150 | 2024-11-12 | 12.514037132263184 | 12.523798695331624 | 12.38713960511512 | 12.435946489543436 | 5155900 |
| 151 | 2024-11-13 | 12.435945510864258 | 12.62141147091335 | 12.435945510864258 | 12.494513953751818 | 4456200 |
| 152 | 2024-11-14 | 12.533559799194336 | 12.572605119123663 | 12.435946033914089 | 12.435946033914089 | 3500000 |
| 153 | 2024-11-18 | 12.54332160949707 | 12.562843804390154 | 12.474991600086591 | 12.514036920786634 | 3324400 |
| 154 | 2024-11-19 | 12.54332160949707 | 12.562843804390154 | 12.50427628879703 | 12.562843804390154 | 2845300 |
| 155 | 2024-11-21 | 12.57260513305664 | 12.59212732758601 | 12.474991367668217 | 12.523798250362429 | 5020800 |
| 156 | 2024-11-22 | 12.592127799987793 | 12.592127799987793 | 12.514037157112977 | 12.572605604726036 | 3876900 |
| 157 | 2024-11-25 | 12.621411323547363 | 12.640933517006065 | 12.543320687884938 | 12.56284288134364 | 4359500 |
| 158 | 2024-11-26 | 12.592127799987793 | 12.631173121425201 | 12.533560283288628 | 12.631173121425201 | 6409300 |
| 159 | 2024-11-27 | 12.592127799987793 | 12.631173121425201 | 12.484753398763393 | 12.56284404163821 | 8412400 |
| 160 | 2024-11-28 | 12.523798942565918 | 12.582367391218883 | 12.49451518369639 | 12.582367391218883 | 6262400 |
| 161 | 2024-11-29 | 12.514037132263184 | 12.514037132263184 | 12.36761740989213 | 12.504276500108633 | 12128000 |
| 162 | 2024-12-02 | 12.514037132263184 | 12.572605579759939 | 12.435946489543436 | 12.543321821468508 | 5058700 |
| 163 | 2024-12-03 | 12.533559799194336 | 12.562843556412867 | 12.484752916554212 | 12.484752916554212 | 5055400 |
| 164 | 2024-12-04 | 12.562843322753906 | 12.582366447812385 | 12.514036441021553 | 12.514036441021553 | 2685500 |
| 165 | 2024-12-05 | 12.582366943359375 | 12.631172896100074 | 12.553082254618301 | 12.582366943359375 | 4024400 |
| 166 | 2024-12-06 | 12.601888656616211 | 12.6214117816974 | 12.523798018119141 | 12.553081774827081 | 3068800 |
| 167 | 2024-12-09 | 12.640934944152832 | 12.689741829680539 | 12.582367426250713 | 12.582367426250713 | 2969900 |
| 168 | 2024-12-10 | 12.67997932434082 | 12.689740886903914 | 12.640934005002284 | 12.689740886903914 | 3666700 |
| 169 | 2024-12-11 | 12.699502944946289 | 12.884967986311908 | 12.64093449819648 | 12.679979819058392 | 5979600 |
| 170 | 2024-12-12 | 12.611650466918945 | 12.71902486423338 | 12.592127341454216 | 12.689741106950144 | 9792100 |
| 171 | 2024-12-13 | 12.689740180969238 | 12.689740180969238 | 12.582365791490002 | 12.582365791490002 | 4531500 |
| 172 | 2024-12-16 | 12.689740180969238 | 12.72878549813567 | 12.650694863802808 | 12.719023936115613 | 2965500 |
| 173 | 2024-12-17 | 12.748309135437012 | 12.787354454175452 | 12.660456935547067 | 12.728786010610877 | 4980700 |
| 174 | 2024-12-18 | 12.816638946533203 | 12.816638946533203 | 12.523798573720795 | 12.71902517862444 | 7655700 |
| 175 | 2024-12-19 | 12.738547325134277 | 12.748308887357387 | 12.670217320486326 | 12.738547325134277 | 4039000 |
| 176 | 2024-12-20 | 12.758070945739746 | 12.777594072369752 | 12.679980301047552 | 12.728787186708653 | 5123800 |
| 177 | 2024-12-23 | 12.670217514038086 | 12.787354400677168 | 12.670217514038086 | 12.738547519729854 | 4035600 |
| 178 | 2024-12-26 | 12.709264755249023 | 12.758070709090909 | 12.543321905627696 | 12.728786950602998 | 6341500 |
| 179 | 2024-12-27 | 12.806876182556152 | 12.836159937817055 | 12.660456475337838 | 12.738547109976112 | 3135500 |
| 180 | 2024-12-30 | 12.861820220947266 | 12.910799159152877 | 12.76386234453604 | 12.76386234453604 | 4510900 |
| 181 | 2025-01-02 | 12.949982643127441 | 12.969573658679403 | 12.812841797481376 | 12.83243374722892 | 4751200 |
| 182 | 2025-01-03 | 12.910799026489258 | 12.979368978755206 | 12.881411103350537 | 12.940186015432445 | 8881700 |
| 183 | 2025-01-06 | 12.8814115524292 | 12.989165405970015 | 12.842228587740422 | 12.969573456527842 | 4664400 |
| 184 | 2025-01-07 | 12.832433700561523 | 12.920594671518115 | 12.7540677702475 | 12.920594671518115 | 9400100 |
| 185 | 2025-01-08 | 12.861820220947266 | 12.861820220947266 | 12.76386234453604 | 12.76386234453604 | 5578200 |
| 186 | 2025-01-09 | 12.861820220947266 | 12.861820220947266 | 12.783454293496503 | 12.812841282741653 | 3326200 |
| 187 | 2025-01-10 | 12.87161636352539 | 12.901003353154323 | 12.803045475463808 | 12.87161636352539 | 4838300 |
| 188 | 2025-01-13 | 12.87161636352539 | 12.959777332412184 | 12.842228439700902 | 12.87161636352539 | 5379800 |
| 189 | 2025-01-14 | 12.754067420959473 | 12.871616313211266 | 12.744271446389602 | 12.861820338641396 | 6916200 |
| 190 | 2025-01-15 | 12.822637557983398 | 12.822637557983398 | 12.636517775275646 | 12.793250568048961 | 12757600 |
| 191 | 2025-01-16 | 12.783454895019531 | 12.81284188564748 | 12.744271929450402 | 12.773658920078352 | 2822100 |
| 192 | 2025-01-17 | 12.87161636352539 | 12.901003353154323 | 12.754067470814109 | 12.793250435051203 | 4456400 |
| 193 | 2025-01-20 | 12.87161636352539 | 12.901003353154323 | 12.832433399288297 | 12.852024414309065 | 2931500 |
| 194 | 2025-01-21 | 12.85202407836914 | 12.891207041582028 | 12.832433063860464 | 12.891207041582028 | 8072100 |
| 195 | 2025-01-22 | 12.85202407836914 | 12.901003015934133 | 12.832433063860464 | 12.901003015934133 | 3518200 |
| 196 | 2025-01-23 | 12.8814115524292 | 12.8814115524292 | 12.803045623051645 | 12.852024562461509 | 4294800 |
| 197 | 2025-01-24 | 12.8814115524292 | 12.891207527150286 | 12.832433547214903 | 12.8814115524292 | 2818300 |
| 198 | 2025-01-27 | 12.910799026489258 | 12.920594066673297 | 12.85202411440735 | 12.910799026489258 | 3374300 |
| 199 | 2025-01-28 | 12.920594215393066 | 12.930390189885394 | 12.881411251619298 | 12.891207226111627 | 4196800 |
| 200 | 2025-01-29 | 12.910799026489258 | 12.93039004105287 | 12.89120707773011 | 12.910799026489258 | 2679700 |
| 201 | 2025-01-30 | 12.930390357971191 | 12.930390357971191 | 12.881411419068405 | 12.910799342927412 | 4800200 |
| 202 | 2025-01-31 | 12.910799026489258 | 12.93039004105287 | 12.881411103350537 | 12.93039004105287 | 5351100 |
| 203 | 2025-02-03 | 12.891207695007324 | 12.930390660206305 | 12.861820704656983 | 12.930390660206305 | 3802500 |
| 204 | 2025-02-04 | 12.8814115524292 | 12.891207527150286 | 12.861820537182595 | 12.871616511903682 | 5257600 |
| 205 | 2025-02-05 | 12.87161636352539 | 12.89120737854616 | 12.852024414309065 | 12.87161636352539 | 3260700 |
| 206 | 2025-02-06 | 12.8814115524292 | 12.8814115524292 | 12.842228587740422 | 12.852024562461509 | 3471000 |
| 207 | 2025-02-07 | 12.910799026489258 | 12.920594066673297 | 12.85202411440735 | 12.89120707773011 | 3841600 |
| 208 | 2025-02-10 | 12.920594215393066 | 12.920594215393066 | 12.881411251619298 | 12.910799175096283 | 2409100 |
| 209 | 2025-02-11 | 12.930390357971191 | 12.979369296873978 | 12.910799342927412 | 12.930390357971191 | 3146700 |
| 210 | 2025-02-12 | 12.891207695007324 | 12.920594685357665 | 12.881411720158683 | 12.901003669855964 | 5752500 |
| 211 | 2025-02-13 | 12.910799026489258 | 12.910799026489258 | 12.871616063166497 | 12.89120707773011 | 3183900 |
| 212 | 2025-02-14 | 12.930390357971191 | 12.94998230721053 | 12.901003368307743 | 12.920594383351522 | 4471600 |
| 213 | 2025-02-17 | 12.910799026489258 | 12.949981989812018 | 12.89120707773011 | 12.93039004105287 | 5161300 |
| 214 | 2025-02-18 | 12.901002883911133 | 12.91079885816299 | 12.881410935407418 | 12.91079885816299 | 7173800 |
| 215 | 2025-02-19 | 12.8814115524292 | 12.901003501871372 | 12.842228587740422 | 12.891207527150286 | 4833700 |
| 216 | 2025-02-20 | 12.8814115524292 | 12.901003501871372 | 12.861820537182595 | 12.901003501871372 | 4094700 |
| 217 | 2025-02-21 | 12.8814115524292 | 12.901003501871372 | 12.861820537182595 | 12.8814115524292 | 4736800 |
| 218 | 2025-02-24 | 12.8814115524292 | 12.920594517117978 | 12.842228587740422 | 12.871616511903682 | 4202600 |
| 219 | 2025-02-25 | 12.949982643127441 | 12.949982643127441 | 12.861820737654655 | 12.89120772808039 | 5970200 |
| 220 | 2025-02-26 | 12.989165306091309 | 13.018552295833032 | 12.920594417766539 | 12.979369331445547 | 6584400 |
| 221 | 2025-02-27 | 13.057735443115234 | 13.057735443115234 | 12.979369513242624 | 13.00875650339596 | 4991900 |
| 222 | 2025-02-28 | 13.087121963500977 | 13.16548789056061 | 13.02834798530402 | 13.02834798530402 | 4055800 |
| 223 | 2025-03-05 | 13.12630558013916 | 13.204671511097946 | 13.057735624099118 | 13.136101555057904 | 4037800 |
| 224 | 2025-03-06 | 13.106714248657227 | 13.20467119289739 | 13.077327258804734 | 13.20467119289739 | 3329400 |
| 225 | 2025-03-07 | 13.119999885559082 | 13.15999984741211 | 13.079999923706055 | 13.149999618530273 | 4073600 |
| 226 | 2025-03-10 | 13.149999618530273 | 13.149999618530273 | 13.079999923706055 | 13.109999656677246 | 4254900 |
| 227 | 2025-03-11 | 13.1899995803833 | 13.220000267028809 | 13.119999885559082 | 13.180000305175781 | 4373800 |
| 228 | 2025-03-12 | 13.279999732971191 | 13.279999732971191 | 13.170000076293945 | 13.220000267028809 | 2644100 |
| 229 | 2025-03-13 | 13.300000190734863 | 13.3100004196167 | 13.239999771118164 | 13.270000457763672 | 3900300 |
| 230 | 2025-03-14 | 13.34000015258789 | 13.390000343322754 | 13.270000457763672 | 13.279999732971191 | 9133000 |
| 231 | 2025-03-17 | 13.390000343322754 | 13.399999618530273 | 13.329999923706055 | 13.350000381469727 | 3700500 |
| 232 | 2025-03-18 | 13.350000381469727 | 13.399999618530273 | 13.34000015258789 | 13.380000114440918 | 6132400 |
| 233 | 2025-03-19 | 13.390000343322754 | 13.430000305175781 | 13.350000381469727 | 13.390000343322754 | 3179500 |
| 234 | 2025-03-20 | 13.369999885559082 | 13.399999618530273 | 13.350000381469727 | 13.390000343322754 | 4753100 |
| 235 | 2025-03-21 | 13.369999885559082 | 13.430000305175781 | 13.350000381469727 | 13.430000305175781 | 4930300 |
| 236 | 2025-03-24 | 13.350000381469727 | 13.390000343322754 | 13.34000015258789 | 13.359999656677246 | 4875100 |
| 237 | 2025-03-25 | 13.329999923706055 | 13.399999618530273 | 13.319999694824219 | 13.399999618530273 | 4171800 |
| 238 | 2025-03-26 | 13.260000228881836 | 13.359999656677246 | 13.239999771118164 | 13.359999656677246 | 7843500 |
| 239 | 2025-03-27 | 13.289999961853027 | 13.319999694824219 | 13.239999771118164 | 13.289999961853027 | 4138400 |
| 240 | 2025-03-28 | 13.260000228881836 | 13.319999694824219 | 13.25 | 13.319999694824219 | 3705100 |
| 241 | 2025-03-31 | 13.3100004196167 | 13.3100004196167 | 13.229999542236328 | 13.25 | 4168000 |
| 242 | 2025-04-01 | 13.3100004196167 | 13.319999694824219 | 13.279999732971191 | 13.319999694824219 | 3021900 |
| 243 | 2025-04-02 | 13.289999961853027 | 13.3100004196167 | 13.270000457763672 | 13.3100004196167 | 3566300 |
| 244 | 2025-04-03 | 13.329999923706055 | 13.329999923706055 | 13.239999771118164 | 13.279999732971191 | 5879000 |
| 245 | 2025-04-04 | 13.300000190734863 | 13.319999694824219 | 13.289999961853027 | 13.319999694824219 | 6578500 |
| 246 | 2025-04-07 | 13.300000190734863 | 13.34000015258789 | 13.260000228881836 | 13.289999961853027 | 4759200 |
| 247 | 2025-04-08 | 13.319999694824219 | 13.329999923706055 | 13.270000457763672 | 13.300000190734863 | 4442200 |
| 248 | 2025-04-09 | 13.329999923706055 | 13.350000381469727 | 13.289999961853027 | 13.350000381469727 | 6234700 |
| 249 | 2025-04-10 | 13.34000015258789 | 13.350000381469727 | 13.279999732971191 | 13.3100004196167 | 4736000 |
| 250 | 2025-04-11 | 13.329999923706055 | 13.350000381469727 | 13.3100004196167 | 13.350000381469727 | 2073600 |