ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 11.050768852233887 | 11.17068548581853 | 11.01387149418495 | 11.041545172498457 | 158900 |
| 3 | 2024-04-17 | 11.013871192932129 | 11.14301238242232 | 11.013871192932129 | 11.06921766834289 | 163100 |
| 4 | 2024-04-18 | 10.986197471618652 | 11.069216737905311 | 10.97697291320851 | 11.02309482555691 | 219000 |
| 5 | 2024-04-19 | 10.995423316955566 | 11.059993473979365 | 10.976974197975961 | 11.013871556232761 | 180900 |
| 6 | 2024-04-22 | 11.032320022583008 | 11.041544581527122 | 10.958525310434815 | 10.995422666508912 | 152500 |
| 7 | 2024-04-23 | 10.94007682800293 | 11.041545222877273 | 10.884731230528207 | 11.03232066339735 | 168800 |
| 8 | 2024-04-24 | 10.92162799835205 | 10.958525354574766 | 10.884730642129336 | 10.940076236612226 | 163500 |
| 9 | 2024-04-25 | 10.810935974121094 | 10.940076281580232 | 10.810935974121094 | 10.930852602263414 | 201500 |
| 10 | 2024-04-26 | 10.949299812316895 | 10.986197165226129 | 10.820158637283434 | 10.875505106498426 | 172800 |
| 11 | 2024-04-29 | 10.875505447387695 | 10.949300155519234 | 10.810935297698176 | 10.940075597077213 | 318700 |
| 12 | 2024-04-30 | 10.903178215026855 | 11.00464659822402 | 10.857057182339753 | 11.00464659822402 | 526000 |
| 13 | 2024-05-02 | 11.152235984802246 | 11.170684221888147 | 10.921627303163497 | 10.967749215431708 | 405200 |
| 14 | 2024-05-03 | 11.31827449798584 | 11.373620088852444 | 11.17068420303618 | 11.17068420303618 | 353100 |
| 15 | 2024-05-06 | 11.325539588928223 | 11.373126072774815 | 11.020987544528724 | 11.230367528871723 | 336000 |
| 16 | 2024-05-07 | 11.258919715881348 | 11.363609260369158 | 11.239885665809354 | 11.344575210297165 | 179700 |
| 17 | 2024-05-08 | 11.344574928283691 | 11.354092406901463 | 11.258919435997173 | 11.268436914614945 | 152200 |
| 18 | 2024-05-09 | 11.182781219482422 | 11.373126250201592 | 11.030505194907086 | 11.373126250201592 | 411800 |
| 19 | 2024-05-10 | 11.087608337402344 | 11.230367792290682 | 11.078091766519155 | 11.173263828808004 | 385100 |
| 20 | 2024-05-13 | 11.144712448120117 | 11.163746497774667 | 11.087608483883027 | 11.106643441174297 | 250100 |
| 21 | 2024-05-14 | 11.260492324829102 | 11.289390743463626 | 11.154534212407393 | 11.173799824830411 | 217300 |
| 22 | 2024-05-15 | 11.270126342773438 | 11.318289460374382 | 11.231596032419693 | 11.270126342773438 | 186800 |
| 23 | 2024-05-16 | 11.28939151763916 | 11.376084942217856 | 11.28939151763916 | 11.318289019620384 | 249000 |
| 24 | 2024-05-17 | 11.270126342773438 | 11.327922267621584 | 11.250861646914096 | 11.299023845879981 | 258200 |
| 25 | 2024-05-20 | 11.36645221710205 | 11.376085024043421 | 11.202698173638897 | 11.270125984958419 | 211000 |
| 26 | 2024-05-21 | 11.472410202026367 | 11.510940510701648 | 11.376084889655676 | 11.376084889655676 | 148200 |
| 27 | 2024-05-22 | 11.433879852294922 | 11.491675774417823 | 11.404982350550979 | 11.482042967624835 | 173900 |
| 28 | 2024-05-23 | 11.337553977966309 | 11.433879285213717 | 11.279758058709888 | 11.414614591218223 | 184900 |
| 29 | 2024-05-24 | 11.443512916564941 | 11.472410418959072 | 11.308656374333935 | 11.337554795363104 | 142600 |
| 30 | 2024-05-27 | 11.327921867370605 | 11.433879987440804 | 11.289391558378258 | 11.395349678448458 | 141800 |
| 31 | 2024-05-28 | 11.260492324829102 | 11.376084162097278 | 11.260492324829102 | 11.327921049674698 | 161000 |
| 32 | 2024-05-29 | 11.193065643310547 | 11.270126263475829 | 11.173800947586752 | 11.260493456296405 | 217400 |
| 33 | 2024-05-31 | 11.077474594116211 | 11.202698330198947 | 11.077474594116211 | 11.193065523122957 | 309200 |
| 34 | 2024-06-03 | 11.067841529846191 | 11.13527025917617 | 10.730701557736387 | 11.077474336698334 | 402400 |
| 35 | 2024-06-04 | 11.058208465576172 | 11.116004386708608 | 11.019678157699547 | 11.067841272204078 | 224100 |
| 36 | 2024-06-05 | 10.981147766113281 | 11.096739607496996 | 10.913719957501943 | 11.08710680094252 | 288300 |
| 37 | 2024-06-06 | 10.961883544921875 | 11.067841665690892 | 10.9522507379515 | 11.00041385416834 | 207100 |
| 38 | 2024-06-07 | 10.875189781188965 | 10.961883203955693 | 10.836659473140974 | 10.952250397284946 | 334300 |
| 39 | 2024-06-10 | 10.807762145996094 | 10.90408745835143 | 10.807762145996094 | 10.89445557016041 | 262100 |
| 40 | 2024-06-11 | 10.90408706665039 | 10.90408706665039 | 10.81739364560031 | 10.855924871520335 | 165900 |
| 41 | 2024-06-12 | 10.788496971130371 | 10.942618212075296 | 10.759599468111961 | 10.93298632349253 | 251700 |
| 42 | 2024-06-13 | 10.749966621398926 | 10.817394434405838 | 10.740333814216495 | 10.788496931493597 | 242700 |
| 43 | 2024-06-14 | 10.778862953186035 | 10.798128565457686 | 10.730700759776816 | 10.769231065685164 | 251100 |
| 44 | 2024-06-17 | 10.730701446533203 | 10.788496449777082 | 10.711435833028569 | 10.778863643024764 | 195700 |
| 45 | 2024-06-18 | 10.74033260345459 | 10.759598215647632 | 10.701802297703454 | 10.74996540955111 | 186200 |
| 46 | 2024-06-19 | 10.759598731994629 | 10.769231538553424 | 10.67290531023547 | 10.730701230953242 | 193800 |
| 47 | 2024-06-20 | 10.788496971130371 | 10.846292895802247 | 10.759599468111961 | 10.769232275329784 | 165900 |
| 48 | 2024-06-21 | 10.91372013092041 | 10.92335293762795 | 10.749966091432265 | 10.817393901115027 | 170100 |
| 49 | 2024-06-24 | 10.91372013092041 | 10.93298574433549 | 10.807762013042497 | 10.884822629432799 | 182700 |
| 50 | 2024-06-25 | 10.981147766113281 | 10.981147766113281 | 10.865556843364562 | 10.913719957501943 | 240200 |
| 51 | 2024-06-26 | 10.932985305786133 | 10.961882806114593 | 10.84629188616578 | 10.923352499464988 | 130900 |
| 52 | 2024-06-27 | 11.010046005249023 | 11.029310699407104 | 10.904086972157156 | 10.932985391346746 | 139600 |
| 53 | 2024-06-28 | 11.038944244384766 | 11.183432675460061 | 11.010046741896716 | 11.038944244384766 | 222300 |
| 54 | 2024-07-01 | 11.067841529846191 | 11.154534954245435 | 11.000413719151235 | 11.038944027924785 | 254400 |
| 55 | 2024-07-02 | 11.135270118713379 | 11.173800427000899 | 11.06784139023396 | 11.077474196964594 | 135100 |
| 56 | 2024-07-03 | 11.135270118713379 | 11.193065121827154 | 11.125637311982747 | 11.125637311982747 | 148900 |
| 57 | 2024-07-04 | 11.173800468444824 | 11.231595471772962 | 11.135270160014395 | 11.173800468444824 | 115000 |
| 58 | 2024-07-05 | 11.21233081817627 | 11.21233081817627 | 11.125637394229711 | 11.173800509603913 | 141500 |
| 59 | 2024-07-08 | 11.135270118713379 | 11.318288853420345 | 11.135270118713379 | 11.250861043575938 | 192700 |
| 60 | 2024-07-09 | 11.221961975097656 | 11.25086039362011 | 11.135269475435171 | 11.144901362974364 | 105600 |
| 61 | 2024-07-10 | 11.260492324829102 | 11.27012513104061 | 11.193064518618465 | 11.22196201861803 | 110500 |
| 62 | 2024-07-11 | 11.385716438293457 | 11.385716438293457 | 11.26049270917457 | 11.270125515714868 | 130600 |
| 63 | 2024-07-12 | 11.395349502563477 | 11.395349502563477 | 11.318288885768197 | 11.385716695805314 | 122500 |
| 64 | 2024-07-15 | 11.337553977966309 | 11.395348978587759 | 11.28939086502512 | 11.395348978587759 | 167200 |
| 65 | 2024-07-16 | 11.395349502563477 | 11.395349502563477 | 11.32792169252636 | 11.337554499284524 | 202400 |
| 66 | 2024-07-17 | 11.356819152832031 | 11.395349461089438 | 11.318288844574624 | 11.395349461089438 | 151600 |
| 67 | 2024-07-18 | 11.20269775390625 | 11.395349292340386 | 11.183432140745339 | 11.395349292340386 | 243200 |
| 68 | 2024-07-19 | 11.048576354980469 | 11.231595084048287 | 10.981147628578654 | 11.231595084048287 | 408400 |
| 69 | 2024-07-22 | 11.029311180114746 | 11.096739909194325 | 10.971516176486558 | 11.048576793747488 | 257600 |
| 70 | 2024-07-23 | 10.932985305786133 | 11.058208113421117 | 10.932985305786133 | 11.029310613092658 | 244800 |
| 71 | 2024-07-24 | 10.942617416381836 | 10.96188302941658 | 10.894455221064959 | 10.942617416381836 | 250000 |
| 72 | 2024-07-25 | 10.894454956054688 | 10.96188276276611 | 10.875189343488584 | 10.942617150200007 | 194900 |
| 73 | 2024-07-26 | 10.91372013092041 | 10.942617632408021 | 10.884822629432799 | 10.90408732421287 | 136200 |
| 74 | 2024-07-29 | 10.91372013092041 | 10.93298574433549 | 10.884822629432799 | 10.894455436140339 | 194600 |
| 75 | 2024-07-30 | 10.932985305786133 | 10.932985305786133 | 10.87518938649424 | 10.923352499464988 | 183100 |
| 76 | 2024-07-31 | 10.884822845458984 | 10.981148158541084 | 10.875190038560266 | 10.942617849581238 | 179400 |
| 77 | 2024-08-01 | 10.961883544921875 | 11.048576970385177 | 10.904087621734663 | 10.913720428705037 | 621300 |
| 78 | 2024-08-02 | 11.183431625366211 | 11.193064431502746 | 10.981147289673723 | 10.981147289673723 | 175500 |
| 79 | 2024-08-05 | 11.116004943847656 | 11.144902446544728 | 10.961883704616534 | 11.067841826929168 | 191500 |
| 80 | 2024-08-06 | 11.193065643310547 | 11.241228760572612 | 11.10637221596584 | 11.116005023145263 | 129900 |
| 81 | 2024-08-07 | 11.318288803100586 | 11.414615032708635 | 11.173800377323516 | 11.27012568829656 | 162600 |
| 82 | 2024-08-08 | 11.28939151763916 | 11.385716830454914 | 11.270125903894995 | 11.318289019620384 | 93300 |
| 83 | 2024-08-09 | 11.385716438293457 | 11.395349244833755 | 11.318288629781362 | 11.318288629781362 | 134600 |
| 84 | 2024-08-12 | 11.433879852294922 | 11.443512659087908 | 11.337554540270109 | 11.385716736965007 | 186200 |
| 85 | 2024-08-13 | 11.443512916564941 | 11.568736651786224 | 11.366452297757235 | 11.510940728362925 | 342500 |
| 86 | 2024-08-14 | 11.4146146774292 | 11.568735905097057 | 11.4146146774292 | 11.443512177958178 | 299400 |
| 87 | 2024-08-15 | 11.462777137756348 | 11.539837753376206 | 11.366451827549026 | 11.42424682994642 | 313200 |
| 88 | 2024-08-16 | 11.331354141235352 | 11.537378796007664 | 11.282300473790347 | 11.47851420794948 | 312800 |
| 89 | 2024-08-19 | 11.566810607910156 | 11.596242434092376 | 11.36078595339284 | 11.38040779459491 | 173200 |
| 90 | 2024-08-20 | 11.674728393554688 | 11.674728393554688 | 11.557000148506814 | 11.57662199049192 | 150400 |
| 91 | 2024-08-21 | 11.713971138000488 | 11.723782058989771 | 11.655107483306628 | 11.674728389664274 | 128300 |
| 92 | 2024-08-22 | 11.694350242614746 | 11.743403911986267 | 11.655107494241713 | 11.704161163613234 | 189200 |
| 93 | 2024-08-23 | 11.782646179199219 | 11.802267084774027 | 11.704160685658213 | 11.743403432428716 | 150600 |
| 94 | 2024-08-26 | 11.625675201416016 | 11.753213426806496 | 11.615864280810321 | 11.733592521215993 | 193700 |
| 95 | 2024-08-27 | 11.41965103149414 | 11.645296601277046 | 11.360786440982425 | 11.645296601277046 | 256400 |
| 96 | 2024-08-28 | 11.507946014404297 | 11.556999681765056 | 11.37059686853923 | 11.419650535899992 | 135500 |
| 97 | 2024-08-29 | 11.566810607910156 | 11.576621528511192 | 11.429460526358318 | 11.556999687309121 | 113400 |
| 98 | 2024-08-30 | 11.655107498168945 | 11.674728404551612 | 11.449082835235874 | 11.527568332008384 | 141300 |
| 99 | 2024-09-02 | 11.674728393554688 | 11.68453931454724 | 11.557000148506814 | 11.625675659833766 | 179000 |
| 100 | 2024-09-03 | 11.72378158569336 | 11.763024332445319 | 11.625675186623903 | 11.625675186623903 | 203400 |
| 101 | 2024-09-04 | 11.89056396484375 | 11.89056396484375 | 11.723782050628557 | 11.733592971610843 | 264200 |
| 102 | 2024-09-05 | 11.743403434753418 | 11.939617168644771 | 11.743403434753418 | 11.91018534246629 | 125600 |
| 103 | 2024-09-06 | 11.655107498168945 | 11.821889412715763 | 11.655107498168945 | 11.7924575853313 | 131300 |
| 104 | 2024-09-09 | 11.72378158569336 | 11.782646173631742 | 11.67472791834819 | 11.67472791834819 | 164000 |
| 105 | 2024-09-10 | 11.704160690307617 | 11.733592516491964 | 11.65510702291978 | 11.72378159589022 | 84800 |
| 106 | 2024-09-11 | 11.566810607910156 | 11.723781595043182 | 11.547189702328971 | 11.67472792765889 | 146300 |
| 107 | 2024-09-12 | 11.527567863464355 | 11.596242436443758 | 11.51775694286133 | 11.586432451461619 | 128800 |
| 108 | 2024-09-13 | 11.596242904663086 | 11.62567566766056 | 11.527568328910823 | 11.527568328910823 | 127100 |
| 109 | 2024-09-16 | 11.586432456970215 | 11.63548518876689 | 11.537378789552655 | 11.537378789552655 | 118500 |
| 110 | 2024-09-17 | 11.38040828704834 | 11.576622029455189 | 11.360786444997192 | 11.53737928097382 | 319900 |
| 111 | 2024-09-18 | 11.360786437988281 | 11.429461013883078 | 11.3117327685116 | 11.380408280027323 | 213500 |
| 112 | 2024-09-19 | 11.272489547729492 | 11.400028708776514 | 11.272489547729492 | 11.341165056367664 | 218400 |
| 113 | 2024-09-20 | 11.29211139678955 | 11.33135414362967 | 11.18419314126356 | 11.272489555559048 | 248400 |
| 114 | 2024-09-23 | 11.262679100036621 | 11.331354611558451 | 11.16457269669546 | 11.321543690538057 | 206100 |
| 115 | 2024-09-24 | 11.262679100036621 | 11.380408281039495 | 11.252869114637152 | 11.292111863097801 | 202000 |
| 116 | 2024-09-25 | 11.22343635559082 | 11.292111867137217 | 11.22343635559082 | 11.252869118662531 | 128200 |
| 117 | 2024-09-26 | 11.272489547729492 | 11.28230046833793 | 11.19400405410377 | 11.203814974712206 | 145600 |
| 118 | 2024-09-27 | 11.22343635559082 | 11.321543694588001 | 11.194004528140036 | 11.272490025089411 | 141700 |
| 119 | 2024-09-30 | 11.262679100036621 | 11.272490021057015 | 11.20381544515611 | 11.272490021057015 | 121300 |
| 120 | 2024-10-01 | 11.272489547729492 | 11.331354135759229 | 11.243057721525068 | 11.252868642133505 | 157600 |
| 121 | 2024-10-02 | 11.341165542602539 | 11.40984011856414 | 11.282300952049075 | 11.282300952049075 | 124900 |
| 122 | 2024-10-03 | 11.272489547729492 | 11.341165056367664 | 11.223435880308195 | 11.341165056367664 | 160000 |
| 123 | 2024-10-04 | 11.25286865234375 | 11.292111399192219 | 11.203814984877942 | 11.272489557957542 | 134800 |
| 124 | 2024-10-07 | 11.32154369354248 | 11.38040828405954 | 11.252869117623352 | 11.262679103025423 | 111300 |
| 125 | 2024-10-08 | 11.331354141235352 | 11.360785967454001 | 11.311732300008996 | 11.321543220622173 | 91700 |
| 126 | 2024-10-09 | 11.28230094909668 | 11.341165539634739 | 11.252869121638113 | 11.341165539634739 | 105600 |
| 127 | 2024-10-10 | 11.28230094909668 | 11.380408288119803 | 11.233247279585118 | 11.233247279585118 | 133000 |
| 128 | 2024-10-11 | 11.301922798156738 | 11.321543704600971 | 11.243058207582184 | 11.282300956091577 | 90000 |
| 129 | 2024-10-14 | 11.350975036621094 | 11.350975036621094 | 11.233246796231608 | 11.252868637440299 | 99700 |
| 130 | 2024-10-15 | 11.41965103149414 | 11.41965103149414 | 11.33135461353703 | 11.33135461353703 | 103800 |
| 131 | 2024-10-16 | 11.478514671325684 | 11.557000168157717 | 11.429461001900432 | 11.439271922909667 | 106800 |
| 132 | 2024-10-17 | 11.468703269958496 | 11.48832511115512 | 11.341165044663974 | 11.48832511115512 | 109900 |
| 133 | 2024-10-18 | 11.350975036621094 | 11.488325118219267 | 11.341165051637633 | 11.468703277010578 | 101700 |
| 134 | 2024-10-21 | 11.360786437988281 | 11.458893776941641 | 11.341165531570164 | 11.390218265425919 | 119000 |
| 135 | 2024-10-22 | 11.301922798156738 | 11.370597374142946 | 11.252869128614764 | 11.370597374142946 | 132100 |
| 136 | 2024-10-23 | 11.28230094909668 | 11.301922791149675 | 11.233247279585118 | 11.301922791149675 | 94300 |
| 137 | 2024-10-24 | 11.262679100036621 | 11.331354611558451 | 11.243058193616758 | 11.331354611558451 | 88900 |
| 138 | 2024-10-25 | 11.262679100036621 | 11.311732769517665 | 11.262679100036621 | 11.292111863097801 | 68600 |
| 139 | 2024-10-28 | 11.28230094909668 | 11.331354618608241 | 11.262679107043684 | 11.272490028070182 | 83000 |
| 140 | 2024-10-29 | 11.301922798156738 | 11.331354625633553 | 11.272490035058997 | 11.292111877124158 | 138900 |
| 141 | 2024-10-30 | 11.331354141235352 | 11.370596888067178 | 11.292111394403525 | 11.292111394403525 | 110200 |
| 142 | 2024-10-31 | 11.429460525512695 | 11.478514192893357 | 11.331354126372256 | 11.331354126372256 | 129000 |
| 143 | 2024-11-01 | 11.301922798156738 | 11.48832561967113 | 11.301922798156738 | 11.439271950129156 | 101100 |
| 144 | 2024-11-04 | 11.38040828704834 | 11.45889378401108 | 11.34116553856697 | 11.34116553856697 | 115800 |
| 145 | 2024-11-05 | 11.409839630126953 | 11.46870328253963 | 11.3411650571052 | 11.46870328253963 | 93300 |
| 146 | 2024-11-06 | 11.400029182434082 | 11.41965102446622 | 11.262679095071892 | 11.40984010345015 | 113300 |
| 147 | 2024-11-07 | 11.498136520385742 | 11.674728420555505 | 11.4098401024904 | 11.429461008899962 | 183600 |
| 148 | 2024-11-08 | 11.507946014404297 | 11.664917937082905 | 11.400028694707334 | 11.488325108832523 | 247700 |
| 149 | 2024-11-11 | 11.557000160217285 | 11.566811081219779 | 11.46870374243668 | 11.51775741182823 | 169300 |
| 150 | 2024-11-12 | 11.359999656677246 | 11.569999694824219 | 11.359999656677246 | 11.539999961853027 | 359300 |
| 151 | 2024-11-13 | 11.369999885559082 | 11.430000305175781 | 11.329999923706055 | 11.359999656677246 | 163300 |
| 152 | 2024-11-14 | 11.329999923706055 | 11.4399995803833 | 11.319999694824219 | 11.369999885559082 | 141000 |
| 153 | 2024-11-18 | 11.380000114440918 | 11.430000305175781 | 11.279999732971191 | 11.350000381469727 | 228000 |
| 154 | 2024-11-19 | 11.40999984741211 | 11.430000305175781 | 11.319999694824219 | 11.319999694824219 | 107200 |
| 155 | 2024-11-21 | 11.359999656677246 | 11.430000305175781 | 11.3100004196167 | 11.40999984741211 | 152700 |
| 156 | 2024-11-22 | 11.449999809265137 | 11.449999809265137 | 11.329999923706055 | 11.369999885559082 | 105400 |
| 157 | 2024-11-25 | 11.5 | 11.529999732971191 | 11.420000076293945 | 11.449999809265137 | 147600 |
| 158 | 2024-11-26 | 11.479999542236328 | 11.569999694824219 | 11.449999809265137 | 11.5 | 125200 |
| 159 | 2024-11-27 | 11.380000114440918 | 11.579999923706055 | 11.369999885559082 | 11.550000190734863 | 149000 |
| 160 | 2024-11-28 | 11.25 | 11.489999771118164 | 11.239999771118164 | 11.489999771118164 | 278700 |
| 161 | 2024-11-29 | 11.390000343322754 | 11.390000343322754 | 11.229999542236328 | 11.25 | 202700 |
| 162 | 2024-12-02 | 11.399999618530273 | 11.460000038146973 | 11.34000015258789 | 11.380000114440918 | 195700 |
| 163 | 2024-12-03 | 11.399999618530273 | 11.5 | 11.390000343322754 | 11.399999618530273 | 132000 |
| 164 | 2024-12-04 | 11.40999984741211 | 11.449999809265137 | 11.359999656677246 | 11.40999984741211 | 163600 |
| 165 | 2024-12-05 | 11.479999542236328 | 11.510000228881836 | 11.40999984741211 | 11.40999984741211 | 106300 |
| 166 | 2024-12-06 | 11.460000038146973 | 11.539999961853027 | 11.40999984741211 | 11.539999961853027 | 144000 |
| 167 | 2024-12-09 | 11.369999885559082 | 11.479999542236328 | 11.289999961853027 | 11.460000038146973 | 248800 |
| 168 | 2024-12-10 | 11.399999618530273 | 11.479999542236328 | 11.359999656677246 | 11.399999618530273 | 135500 |
| 169 | 2024-12-11 | 11.470000267028809 | 11.569999694824219 | 11.390000343322754 | 11.399999618530273 | 202200 |
| 170 | 2024-12-12 | 11.449999809265137 | 11.470000267028809 | 11.34000015258789 | 11.470000267028809 | 153400 |
| 171 | 2024-12-13 | 11.3100004196167 | 11.4399995803833 | 11.3100004196167 | 11.390000343322754 | 130800 |
| 172 | 2024-12-16 | 11.25 | 11.329999923706055 | 11.239999771118164 | 11.329999923706055 | 175200 |
| 173 | 2024-12-17 | 11.289999961853027 | 11.359999656677246 | 11.25 | 11.260000228881836 | 115300 |
| 174 | 2024-12-18 | 11.0600004196167 | 11.34000015258789 | 10.970000267028809 | 11.3100004196167 | 292500 |
| 175 | 2024-12-19 | 11.0 | 11.15999984741211 | 10.989999771118164 | 11.149999618530273 | 280600 |
| 176 | 2024-12-20 | 11.34000015258789 | 11.34000015258789 | 11.050000190734863 | 11.050000190734863 | 225200 |
| 177 | 2024-12-23 | 10.989999771118164 | 11.300000190734863 | 10.90999984741211 | 11.300000190734863 | 338000 |
| 178 | 2024-12-26 | 11.09000015258789 | 11.09000015258789 | 10.90999984741211 | 11.0 | 223700 |
| 179 | 2024-12-27 | 11.0600004196167 | 11.319999694824219 | 11.0600004196167 | 11.09000015258789 | 210100 |
| 180 | 2024-12-30 | 11.069999694824219 | 11.109999656677246 | 10.970000267028809 | 11.109999656677246 | 309000 |
| 181 | 2025-01-02 | 10.979999542236328 | 11.09000015258789 | 10.9399995803833 | 11.069999694824219 | 251400 |
| 182 | 2025-01-03 | 10.899999618530273 | 11.050000190734863 | 10.850000381469727 | 11.050000190734863 | 261900 |
| 183 | 2025-01-06 | 10.989999771118164 | 11.0 | 10.850000381469727 | 10.899999618530273 | 182800 |
| 184 | 2025-01-07 | 11.1899995803833 | 11.34000015258789 | 10.989999771118164 | 11.0 | 174300 |
| 185 | 2025-01-08 | 11.050000190734863 | 11.260000228881836 | 11.050000190734863 | 11.260000228881836 | 105500 |
| 186 | 2025-01-09 | 11.079999923706055 | 11.09000015258789 | 11.0 | 11.050000190734863 | 58200 |
| 187 | 2025-01-10 | 10.970000267028809 | 11.079999923706055 | 10.949999809265137 | 11.079999923706055 | 149800 |
| 188 | 2025-01-13 | 10.819999694824219 | 11.010000228881836 | 10.800000190734863 | 10.960000038146973 | 239000 |
| 189 | 2025-01-14 | 10.970000267028809 | 10.970000267028809 | 10.770000457763672 | 10.819999694824219 | 144500 |
| 190 | 2025-01-15 | 10.989999771118164 | 11.020000457763672 | 10.859999656677246 | 10.979999542236328 | 205400 |
| 191 | 2025-01-16 | 10.890000343322754 | 11.010000228881836 | 10.859999656677246 | 11.010000228881836 | 185200 |
| 192 | 2025-01-17 | 11.020000457763672 | 11.0600004196167 | 10.850000381469727 | 10.899999618530273 | 166100 |
| 193 | 2025-01-20 | 11.050000190734863 | 11.050000190734863 | 10.90999984741211 | 10.989999771118164 | 114600 |
| 194 | 2025-01-21 | 11.079999923706055 | 11.130000114440918 | 10.989999771118164 | 11.029999732971191 | 102600 |
| 195 | 2025-01-22 | 11.020000457763672 | 11.130000114440918 | 11.010000228881836 | 11.079999923706055 | 103800 |
| 196 | 2025-01-23 | 10.779999732971191 | 11.0600004196167 | 10.739999771118164 | 11.020000457763672 | 309500 |
| 197 | 2025-01-24 | 10.770000457763672 | 10.850000381469727 | 10.65999984741211 | 10.850000381469727 | 289700 |
| 198 | 2025-01-27 | 10.930000305175781 | 10.970000267028809 | 10.670000076293945 | 10.739999771118164 | 158600 |
| 199 | 2025-01-28 | 10.949999809265137 | 10.979999542236328 | 10.890000343322754 | 10.9399995803833 | 94700 |
| 200 | 2025-01-29 | 10.8100004196167 | 11.0 | 10.8100004196167 | 11.0 | 225900 |
| 201 | 2025-01-30 | 11.100000381469727 | 11.100000381469727 | 10.84000015258789 | 10.880000114440918 | 133500 |
| 202 | 2025-01-31 | 11.279999732971191 | 11.300000190734863 | 11.140000343322754 | 11.170000076293945 | 165000 |
| 203 | 2025-02-03 | 11.170000076293945 | 11.279999732971191 | 11.15999984741211 | 11.279999732971191 | 160300 |
| 204 | 2025-02-04 | 11.229999542236328 | 11.270000457763672 | 11.100000381469727 | 11.15999984741211 | 89700 |
| 205 | 2025-02-05 | 11.079999923706055 | 11.25 | 11.079999923706055 | 11.25 | 116400 |
| 206 | 2025-02-06 | 11.100000381469727 | 11.109999656677246 | 11.010000228881836 | 11.079999923706055 | 80900 |
| 207 | 2025-02-07 | 11.079999923706055 | 11.15999984741211 | 11.020000457763672 | 11.100000381469727 | 145000 |
| 208 | 2025-02-10 | 11.069999694824219 | 11.130000114440918 | 11.010000228881836 | 11.100000381469727 | 165600 |
| 209 | 2025-02-11 | 11.100000381469727 | 11.100000381469727 | 11.020000457763672 | 11.069999694824219 | 115100 |
| 210 | 2025-02-12 | 11.010000228881836 | 11.100000381469727 | 10.979999542236328 | 11.100000381469727 | 139600 |
| 211 | 2025-02-13 | 10.960000038146973 | 11.0 | 10.90999984741211 | 11.0 | 169700 |
| 212 | 2025-02-14 | 11.109999656677246 | 11.180000305175781 | 10.970000267028809 | 11.0 | 169100 |
| 213 | 2025-02-17 | 11.069999694824219 | 11.199999809265137 | 11.0600004196167 | 11.15999984741211 | 133500 |
| 214 | 2025-02-18 | 11.0 | 11.079999923706055 | 10.949999809265137 | 11.079999923706055 | 221500 |
| 215 | 2025-02-19 | 10.920000076293945 | 11.020000457763672 | 10.920000076293945 | 10.979999542236328 | 146600 |
| 216 | 2025-02-20 | 10.9399995803833 | 10.979999542236328 | 10.90999984741211 | 10.949999809265137 | 139800 |
| 217 | 2025-02-21 | 11.0 | 11.010000228881836 | 10.920000076293945 | 10.989999771118164 | 131600 |
| 218 | 2025-02-24 | 10.949999809265137 | 11.020000457763672 | 10.90999984741211 | 11.0 | 136900 |
| 219 | 2025-02-25 | 11.069999694824219 | 11.079999923706055 | 10.920000076293945 | 10.949999809265137 | 111000 |
| 220 | 2025-02-26 | 11.010000228881836 | 11.100000381469727 | 10.970000267028809 | 11.079999923706055 | 150900 |
| 221 | 2025-02-27 | 11.050000190734863 | 11.09000015258789 | 10.970000267028809 | 11.010000228881836 | 92600 |
| 222 | 2025-02-28 | 10.970000267028809 | 11.050000190734863 | 10.90999984741211 | 11.050000190734863 | 138300 |
| 223 | 2025-03-05 | 11.039999961853027 | 11.039999961853027 | 10.90999984741211 | 10.970000267028809 | 112600 |
| 224 | 2025-03-06 | 11.039999961853027 | 11.039999961853027 | 10.930000305175781 | 11.039999961853027 | 124900 |
| 225 | 2025-03-07 | 11.100000381469727 | 11.15999984741211 | 10.949999809265137 | 11.039999961853027 | 162600 |
| 226 | 2025-03-10 | 11.180000305175781 | 11.199999809265137 | 11.0600004196167 | 11.100000381469727 | 126400 |
| 227 | 2025-03-11 | 11.069999694824219 | 11.199999809265137 | 11.0600004196167 | 11.180000305175781 | 187100 |
| 228 | 2025-03-12 | 11.0600004196167 | 11.149999618530273 | 11.0 | 11.149999618530273 | 128600 |
| 229 | 2025-03-13 | 11.1899995803833 | 11.229999542236328 | 11.029999732971191 | 11.079999923706055 | 78500 |
| 230 | 2025-03-14 | 11.350000381469727 | 11.420000076293945 | 11.1899995803833 | 11.220000267028809 | 187400 |
| 231 | 2025-03-17 | 11.449999809265137 | 11.529999732971191 | 11.329999923706055 | 11.399999618530273 | 169000 |
| 232 | 2025-03-18 | 11.460000038146973 | 11.529999732971191 | 11.4399995803833 | 11.460000038146973 | 112300 |
| 233 | 2025-03-19 | 11.460000038146973 | 11.5 | 11.260000228881836 | 11.5 | 261000 |
| 234 | 2025-03-20 | 11.550000190734863 | 11.569999694824219 | 11.460000038146973 | 11.470000267028809 | 277300 |
| 235 | 2025-03-21 | 11.5600004196167 | 11.609999656677246 | 11.529999732971191 | 11.550000190734863 | 140100 |
| 236 | 2025-03-24 | 11.399999618530273 | 11.569999694824219 | 11.390000343322754 | 11.569999694824219 | 132600 |
| 237 | 2025-03-25 | 11.399999618530273 | 11.430000305175781 | 11.329999923706055 | 11.40999984741211 | 158400 |
| 238 | 2025-03-26 | 11.380000114440918 | 11.399999618530273 | 11.300000190734863 | 11.399999618530273 | 123500 |
| 239 | 2025-03-27 | 11.359999656677246 | 11.399999618530273 | 11.3100004196167 | 11.369999885559082 | 115500 |
| 240 | 2025-03-28 | 11.369999885559082 | 11.380000114440918 | 11.289999961853027 | 11.34000015258789 | 118500 |
| 241 | 2025-03-31 | 11.300000190734863 | 11.449999809265137 | 11.300000190734863 | 11.350000381469727 | 129500 |
| 242 | 2025-04-01 | 11.300000190734863 | 11.399999618530273 | 11.220000267028809 | 11.270000457763672 | 103700 |
| 243 | 2025-04-02 | 11.3100004196167 | 11.390000343322754 | 11.279999732971191 | 11.300000190734863 | 83300 |
| 244 | 2025-04-03 | 11.460000038146973 | 11.520000457763672 | 11.270000457763672 | 11.300000190734863 | 154300 |
| 245 | 2025-04-04 | 11.399999618530273 | 11.510000228881836 | 11.329999923706055 | 11.460000038146973 | 224800 |
| 246 | 2025-04-07 | 11.279999732971191 | 11.420000076293945 | 11.239999771118164 | 11.350000381469727 | 185700 |
| 247 | 2025-04-08 | 11.300000190734863 | 11.430000305175781 | 11.300000190734863 | 11.329999923706055 | 123000 |
| 248 | 2025-04-09 | 11.359999656677246 | 11.600000381469727 | 11.220000267028809 | 11.3100004196167 | 253900 |
| 249 | 2025-04-10 | 11.380000114440918 | 11.4399995803833 | 11.279999732971191 | 11.40999984741211 | 167300 |
| 250 | 2025-04-11 | 11.399999618530273 | 11.420000076293945 | 11.319999694824219 | 11.390000343322754 | 158200 |