ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 15.653768539428711 | 15.82638748670233 | 15.64468314927105 | 15.708280880374689 | 6678900 |
| 3 | 2024-04-17 | 15.699195861816406 | 15.75370647119166 | 15.553833081575043 | 15.644683519580123 | 5951500 |
| 4 | 2024-04-18 | 15.572001457214355 | 15.780961961043865 | 15.472065633150804 | 15.699195184080352 | 7296500 |
| 5 | 2024-04-19 | 15.708280563354492 | 15.817301777324236 | 15.372128065749054 | 15.662853613482973 | 7574300 |
| 6 | 2024-04-22 | 15.753706932067871 | 16.026261719778784 | 15.717365369513841 | 15.808217543037838 | 3633100 |
| 7 | 2024-04-23 | 15.599259376525879 | 15.762792948792287 | 15.544748763390793 | 15.572003203527762 | 3855100 |
| 8 | 2024-04-24 | 15.699195861816406 | 15.844558642057768 | 15.517491520084189 | 15.726450300073518 | 7531000 |
| 9 | 2024-04-25 | 15.826387405395508 | 15.89906879342243 | 15.67193923923068 | 15.699195409563643 | 2710600 |
| 10 | 2024-04-26 | 15.826387405395508 | 15.82638740539551 | 15.82638740539551 | 15.82638740539551 | 0 |
| 11 | 2024-04-29 | 15.989921569824219 | 16.17162418037182 | 15.81730261687211 | 15.81730261687211 | 5094000 |
| 12 | 2024-04-30 | 15.999007225036621 | 16.1716244479842 | 15.871813489401315 | 15.989921834429737 | 5904100 |
| 13 | 2024-05-02 | 16.480520248413086 | 16.507776419326177 | 16.089857129630555 | 16.198880080421894 | 8811900 |
| 14 | 2024-05-03 | 16.907527923583984 | 16.907527923583984 | 16.5350355194231 | 16.571375354217142 | 8401700 |
| 15 | 2024-05-06 | 16.85301399230957 | 17.00746217464435 | 16.73490737422352 | 17.00746217464435 | 4946800 |
| 16 | 2024-05-07 | 15.808218955993652 | 16.843931054162574 | 15.771879123052607 | 16.843931054162574 | 15227000 |
| 17 | 2024-05-08 | 15.617429733276367 | 15.744621738081962 | 15.49023599560967 | 15.644684172671223 | 9116800 |
| 18 | 2024-05-09 | 15.335787773132324 | 15.608344296301432 | 15.154085157214016 | 15.54474829408697 | 8463300 |
| 19 | 2024-05-10 | 15.154083251953125 | 15.426638007993942 | 15.154083251953125 | 15.426638007993942 | 5637700 |
| 20 | 2024-05-13 | 15.235852241516113 | 15.472067206445953 | 15.04506249824692 | 15.17225623804676 | 8959600 |
| 21 | 2024-05-14 | 15.335787773132324 | 15.653769517065736 | 15.263106380192783 | 15.263106380192783 | 6132400 |
| 22 | 2024-05-15 | 15.553833961486816 | 15.662855186404874 | 15.34487343681514 | 15.481152567254401 | 9468700 |
| 23 | 2024-05-16 | 15.790047645568848 | 15.853645383598124 | 15.553834407190525 | 15.744622422694826 | 8671800 |
| 24 | 2024-05-17 | 15.699195861816406 | 15.853644032430482 | 15.690110471443692 | 15.790046299821485 | 6307200 |
| 25 | 2024-05-20 | 15.244935989379883 | 15.671938918697052 | 15.190423649828883 | 15.671938918697052 | 9255000 |
| 26 | 2024-05-21 | 15.026891708374023 | 15.299446472483595 | 15.017806318522247 | 15.23585047638209 | 6229200 |
| 27 | 2024-05-22 | 15.263106346130371 | 15.372129301726929 | 15.035976777093543 | 15.035976777093543 | 7647900 |
| 28 | 2024-05-23 | 14.999637603759766 | 15.353959192452454 | 14.945126990005775 | 15.154085786780378 | 7454300 |
| 29 | 2024-05-24 | 14.91787052154541 | 15.117743923262955 | 14.91787052154541 | 14.999637306989209 | 9252500 |
| 30 | 2024-05-27 | 14.990551948547363 | 14.990551948547363 | 14.827018377305428 | 14.89969977198394 | 2752300 |
| 31 | 2024-05-28 | 14.908784866333008 | 15.08140382508334 | 14.854274254623837 | 15.08140382508334 | 10211800 |
| 32 | 2024-05-29 | 14.790678977966309 | 14.98146699474138 | 14.790678977966309 | 14.836104201142891 | 7406900 |
| 33 | 2024-05-31 | 14.409098625183105 | 14.690739653985057 | 14.281906629181991 | 14.627143655984499 | 20503500 |
| 34 | 2024-06-03 | 14.381843566894531 | 14.608973125268015 | 14.381843566894531 | 14.608973125268015 | 8262800 |
| 35 | 2024-06-04 | 14.754335403442383 | 14.754335403442383 | 14.327332472016705 | 14.345502385526288 | 12582100 |
| 36 | 2024-06-05 | 14.890613555908203 | 14.963294946559222 | 14.681654774394154 | 14.681654774394154 | 5128800 |
| 37 | 2024-06-06 | 14.926956176757812 | 15.026893745816599 | 14.681655816083245 | 14.717997380417772 | 6751900 |
| 38 | 2024-06-07 | 14.59988784790039 | 14.790677579497347 | 14.590802457551867 | 14.708910799221655 | 5347400 |
| 39 | 2024-06-10 | 14.445441246032715 | 14.699827004826863 | 14.4363567211284 | 14.608974824338866 | 5492200 |
| 40 | 2024-06-11 | 14.59988784790039 | 14.67256923782756 | 14.472695848743104 | 14.56354801936732 | 4020000 |
| 41 | 2024-06-12 | 14.36367416381836 | 14.636229816849987 | 14.172885293339274 | 14.599888254443936 | 5863500 |
| 42 | 2024-06-13 | 14.15471363067627 | 14.336417099238577 | 14.15471363067627 | 14.27282110184939 | 2409800 |
| 43 | 2024-06-14 | 14.418184280395508 | 14.490865669855445 | 14.10020341811591 | 14.18196933143546 | 4703600 |
| 44 | 2024-06-17 | 14.109286308288574 | 14.354586619135894 | 14.027519538006134 | 14.318245928613743 | 4954200 |
| 45 | 2024-06-18 | 14.254651069641113 | 14.38184393752308 | 13.99118080979531 | 13.99118080979531 | 4720000 |
| 46 | 2024-06-19 | 14.245566368103027 | 14.372758367970045 | 14.091118197038352 | 14.136544282603936 | 2219200 |
| 47 | 2024-06-20 | 14.263736724853516 | 14.454525597001776 | 14.236481419241061 | 14.34550350812142 | 4446100 |
| 48 | 2024-06-21 | 14.336418151855469 | 14.418184935319657 | 14.20014075703552 | 14.254651368391281 | 10389300 |
| 49 | 2024-06-24 | 14.468343734741211 | 14.569072394506872 | 14.330985518737105 | 14.486657639563747 | 9053000 |
| 50 | 2024-06-25 | 14.495816230773926 | 14.504973620592967 | 14.239415428918083 | 14.495816230773926 | 8211900 |
| 51 | 2024-06-26 | 14.495816230773926 | 14.605702288712143 | 14.184471963300593 | 14.321830190695936 | 6200500 |
| 52 | 2024-06-27 | 14.633173942565918 | 14.669803502737455 | 14.248573167029349 | 14.39508791452838 | 8921300 |
| 53 | 2024-06-28 | 14.541603088378906 | 14.642331761913603 | 14.404244853598714 | 14.532445698067532 | 6010500 |
| 54 | 2024-07-01 | 14.697274208068848 | 14.852946348595523 | 14.285202127799595 | 14.541602940838969 | 14155300 |
| 55 | 2024-07-02 | 14.459187507629395 | 14.715588308826199 | 14.40424404215313 | 14.697273529235192 | 7680500 |
| 56 | 2024-07-03 | 14.330986976623535 | 14.724746013276917 | 14.330986976623535 | 14.5507599699282 | 7673400 |
| 57 | 2024-07-04 | 14.550761222839355 | 14.60570382092384 | 14.358460382949959 | 14.422560371814141 | 3749000 |
| 58 | 2024-07-05 | 14.395087242126465 | 14.624016742724482 | 14.395087242126465 | 14.624016742724482 | 4951700 |
| 59 | 2024-07-08 | 14.569073677062988 | 14.587388456794512 | 14.257729408001204 | 14.43171632226362 | 7482800 |
| 60 | 2024-07-09 | 14.504973411560059 | 14.779688115798278 | 14.41340126128282 | 14.523287317637458 | 4754000 |
| 61 | 2024-07-10 | 14.743060111999512 | 14.852945293629013 | 14.477501927603589 | 14.559915813825715 | 8888200 |
| 62 | 2024-07-11 | 15.347434043884277 | 15.466476616579925 | 14.779688109675403 | 14.779688109675403 | 10243200 |
| 63 | 2024-07-12 | 15.521422386169434 | 15.6038371543263 | 15.200920704069807 | 15.31996328774436 | 7035100 |
| 64 | 2024-07-15 | 15.338275909423828 | 15.594677568325137 | 15.182603785553999 | 15.58552017908651 | 6314100 |
| 65 | 2024-07-16 | 15.365748405456543 | 15.594677901533464 | 15.19176149939192 | 15.283333647141376 | 6352100 |
| 66 | 2024-07-17 | 15.603836059570312 | 15.695406465236834 | 15.420691755050207 | 15.466476957883469 | 4404500 |
| 67 | 2024-07-18 | 15.338275909423828 | 15.58552017908651 | 15.329118520185201 | 15.521420201009535 | 3331600 |
| 68 | 2024-07-19 | 15.356592178344727 | 15.50310692719601 | 15.100190494558191 | 15.200920039366041 | 3146900 |
| 69 | 2024-07-22 | 15.493948936462402 | 15.539734138731022 | 15.246704652387427 | 15.329119413745753 | 4066100 |
| 70 | 2024-07-23 | 15.200920104980469 | 15.530577418022025 | 15.200920104980469 | 15.49394960394789 | 2621500 |
| 71 | 2024-07-24 | 15.200920104980469 | 15.411534839039104 | 15.164290544312749 | 15.200920104980469 | 6668200 |
| 72 | 2024-07-25 | 15.008618354797363 | 15.274177428975284 | 15.008618354797363 | 15.182605274203809 | 8863500 |
| 73 | 2024-07-26 | 14.907891273498535 | 15.026933857811464 | 14.834633895476655 | 14.926204308058757 | 9246800 |
| 74 | 2024-07-29 | 14.752217292785645 | 14.999459821249639 | 14.624016460537707 | 14.971989399527775 | 11759400 |
| 75 | 2024-07-30 | 14.990304946899414 | 14.999460590213777 | 14.642331116773354 | 14.697273709627218 | 10648000 |
| 76 | 2024-07-31 | 16.01590919494629 | 16.01590919494629 | 15.13682066633834 | 15.374907579484738 | 14348700 |
| 77 | 2024-08-01 | 16.13495445251465 | 16.171582270015783 | 15.686251025321084 | 15.933495343180294 | 10030000 |
| 78 | 2024-08-02 | 16.18989372253418 | 16.345565844735216 | 15.960964233802857 | 16.080006799442053 | 5744600 |
| 79 | 2024-08-05 | 15.70456314086914 | 16.12579432347012 | 15.695405751400266 | 16.12579432347012 | 4300500 |
| 80 | 2024-08-06 | 15.695405960083008 | 15.786978109395829 | 15.548891219819888 | 15.750350297626786 | 5760400 |
| 81 | 2024-08-07 | 15.915179252624512 | 16.043380969822408 | 15.695407125905607 | 15.695407125905607 | 5789800 |
| 82 | 2024-08-08 | 15.851078987121582 | 15.933493751508518 | 15.622149474178661 | 15.906023327775255 | 5314100 |
| 83 | 2024-08-09 | 16.13495445251465 | 16.14411009694462 | 15.924337952156574 | 16.043382288871193 | 4719500 |
| 84 | 2024-08-12 | 16.18989372253418 | 16.308936288173378 | 16.144106776831883 | 16.244836310783548 | 3541500 |
| 85 | 2024-08-13 | 16.34556770324707 | 16.437139858470147 | 16.19905295352758 | 16.25399554802399 | 6068700 |
| 86 | 2024-08-14 | 16.574495315551758 | 16.693537881062287 | 16.336408437937315 | 16.345565827067876 | 8165000 |
| 87 | 2024-08-15 | 16.464611053466797 | 16.702697969559082 | 16.42798323761842 | 16.601968419437128 | 7678400 |
| 88 | 2024-08-16 | 16.748483657836914 | 16.876683623515614 | 16.427981997046626 | 16.666068895159597 | 8957400 |
| 89 | 2024-08-19 | 16.730167388916016 | 16.858367343184167 | 16.59281004554394 | 16.74848216712386 | 6601800 |
| 90 | 2024-08-20 | 16.77595329284668 | 16.922468031479916 | 16.656910722679722 | 16.656910722679722 | 6592600 |
| 91 | 2024-08-21 | 16.71185302734375 | 16.922467742204564 | 16.647753048611627 | 16.81258256340476 | 4493100 |
| 92 | 2024-08-22 | 16.38219451904297 | 16.757638760643644 | 16.38219451904297 | 16.757638760643644 | 7196200 |
| 93 | 2024-08-23 | 16.61112403869629 | 16.748483136612805 | 16.400509316894745 | 16.44629451847126 | 3509600 |
| 94 | 2024-08-26 | 16.455453872680664 | 16.65691297549339 | 16.36388345859527 | 16.611126021857004 | 3901100 |
| 95 | 2024-08-27 | 16.34556770324707 | 16.528710267099637 | 16.34556770324707 | 16.455452892239894 | 4064900 |
| 96 | 2024-08-28 | 16.583654403686523 | 16.638596997505406 | 16.18073797362974 | 16.327252721542468 | 5276100 |
| 97 | 2024-08-29 | 16.4279842376709 | 16.656913777088743 | 16.363884246088904 | 16.455454664581023 | 8516300 |
| 98 | 2024-08-30 | 16.35472297668457 | 16.40050817507347 | 16.116636102556892 | 16.217363888331146 | 13884900 |
| 99 | 2024-09-02 | 16.299779891967773 | 16.34556684045928 | 16.089165168687337 | 16.33640945076098 | 3555800 |
| 100 | 2024-09-03 | 16.519556045532227 | 16.693541234179953 | 16.308939546410983 | 16.391354318546743 | 4516000 |
| 101 | 2024-09-04 | 16.77595329284668 | 16.913310641991156 | 16.528709016430547 | 16.629438554213444 | 4815000 |
| 102 | 2024-09-05 | 17.059825897216797 | 17.09645545628102 | 16.76679641107703 | 16.775953800843087 | 5516900 |
| 103 | 2024-09-06 | 16.858367919921875 | 17.197184341984656 | 16.840053141087466 | 17.11476958382326 | 3750900 |
| 104 | 2024-09-09 | 16.601966857910156 | 16.88584070035475 | 16.583653825005268 | 16.840053751608764 | 3529100 |
| 105 | 2024-09-10 | 16.68438148498535 | 16.86752578531055 | 16.60196672449836 | 16.62028150384958 | 4566500 |
| 106 | 2024-09-11 | 16.830896377563477 | 16.894998105867664 | 16.656911211946912 | 16.656911211946912 | 3164100 |
| 107 | 2024-09-12 | 16.66606903076172 | 16.81258377747049 | 16.66606903076172 | 16.68438206415515 | 2954100 |
| 108 | 2024-09-13 | 16.849210739135742 | 16.968255056439986 | 16.739325557955553 | 16.849210739135742 | 4173700 |
| 109 | 2024-09-16 | 17.087299346923828 | 17.13308455259144 | 16.86752721585074 | 16.86752721585074 | 3682200 |
| 110 | 2024-09-17 | 17.06898307800293 | 17.12392741592657 | 16.913310947072926 | 17.08729785731081 | 5300200 |
| 111 | 2024-09-18 | 17.178871154785156 | 17.3620137203172 | 16.922469467127968 | 16.922469467127968 | 4345700 |
| 112 | 2024-09-19 | 16.93162727355957 | 17.224656782888157 | 16.922469883068846 | 17.18802896751891 | 9540400 |
| 113 | 2024-09-20 | 17.151397705078125 | 17.362012425702414 | 16.940782984453836 | 16.95909776361946 | 11349100 |
| 114 | 2024-09-23 | 17.151397705078125 | 17.224655075147158 | 17.050669912854126 | 17.10561250375753 | 5931600 |
| 115 | 2024-09-24 | 17.32096290588379 | 17.40392491713604 | 17.099725015116153 | 17.108943407083842 | 6422900 |
| 116 | 2024-09-25 | 17.274873733520508 | 17.49610990175834 | 17.265655340065333 | 17.38549269675381 | 5833400 |
| 117 | 2024-09-26 | 17.210346221923828 | 17.376273782688042 | 17.12738244154172 | 17.3486186031511 | 7965600 |
| 118 | 2024-09-27 | 17.247215270996094 | 17.385489388281243 | 17.099724520238478 | 17.099724520238478 | 4351700 |
| 119 | 2024-09-30 | 17.26565170288086 | 17.551416565105644 | 17.219561503543133 | 17.256433311367633 | 5704100 |
| 120 | 2024-10-01 | 17.14581871032715 | 17.34861807945676 | 17.10894513872431 | 17.33018129365534 | 10586200 |
| 121 | 2024-10-02 | 17.28409194946289 | 17.38549251819961 | 17.155037958873436 | 17.274873556102392 | 8314400 |
| 122 | 2024-10-03 | 16.65725326538086 | 17.20112610070165 | 16.65725326538086 | 17.09050891012404 | 8206600 |
| 123 | 2024-10-04 | 16.362272262573242 | 16.69412736123605 | 16.362272262573242 | 16.50054463427321 | 7452600 |
| 124 | 2024-10-07 | 16.12259864807129 | 16.537417503825615 | 16.12259864807129 | 16.445235340521485 | 5404600 |
| 125 | 2024-10-08 | 16.150257110595703 | 16.30696629262951 | 16.150257110595703 | 16.187128928482487 | 5861100 |
| 126 | 2024-10-09 | 15.9474515914917 | 16.1041607306135 | 15.929016566710853 | 15.956669982996324 | 6216100 |
| 127 | 2024-10-10 | 15.85527229309082 | 15.993544658798017 | 15.82761711665797 | 15.901362495583712 | 4687800 |
| 128 | 2024-10-11 | 15.652472496032715 | 15.873708651377537 | 15.652472496032715 | 15.763091452819461 | 5374500 |
| 129 | 2024-10-14 | 15.578726768493652 | 15.73543592819698 | 15.551073348576297 | 15.643253759272323 | 7305700 |
| 130 | 2024-10-15 | 15.929018020629883 | 15.947453047093383 | 15.615599713779064 | 15.615599713779064 | 8790300 |
| 131 | 2024-10-16 | 16.27008819580078 | 16.288524978735875 | 15.744652189749365 | 15.919798111175968 | 11428000 |
| 132 | 2024-10-17 | 16.177907943725586 | 16.242436691594374 | 16.058072356997897 | 16.08572753465595 | 4234000 |
| 133 | 2024-10-18 | 16.26087188720703 | 16.288527065152056 | 16.067290916277717 | 16.25165349455869 | 5408300 |
| 134 | 2024-10-21 | 16.04885482788086 | 16.35305476557112 | 16.030418041783584 | 16.251654200264802 | 3800900 |
| 135 | 2024-10-22 | 15.864489555358887 | 15.938236695434087 | 15.74465396919387 | 15.83683613605928 | 4534200 |
| 136 | 2024-10-23 | 15.882925987243652 | 15.901362771852536 | 15.68012663123158 | 15.707781808144906 | 4398600 |
| 137 | 2024-10-24 | 15.910581588745117 | 15.956671793268734 | 15.80918102891884 | 15.94745340071829 | 4505300 |
| 138 | 2024-10-25 | 15.624818801879883 | 15.956672149971242 | 15.624818801879883 | 15.85527334610685 | 5586100 |
| 139 | 2024-10-28 | 15.846055030822754 | 16.002764191992398 | 15.624818878270663 | 15.836836638021168 | 5723400 |
| 140 | 2024-10-29 | 15.062509536743164 | 16.141036901651216 | 15.062509536743164 | 15.993546130230344 | 19510000 |
| 141 | 2024-10-30 | 15.329835891723633 | 15.44967324232657 | 14.933455542652682 | 15.090164706975127 | 8819900 |
| 142 | 2024-10-31 | 15.283745765686035 | 15.422018144764197 | 15.13625499357217 | 15.210000379629102 | 8703200 |
| 143 | 2024-11-01 | 15.228435516357422 | 15.348271096385169 | 15.191561948208266 | 15.209998732282845 | 7568700 |
| 144 | 2024-11-04 | 15.477327346801758 | 15.477327346801758 | 15.136253862874149 | 15.385145181559547 | 10847500 |
| 145 | 2024-11-05 | 14.868925094604492 | 15.560288665662693 | 14.629253058097806 | 15.477326654705912 | 24559700 |
| 146 | 2024-11-06 | 14.859708786010742 | 15.025634569783042 | 14.417235633713306 | 14.675344459736825 | 9422800 |
| 147 | 2024-11-07 | 14.822835922241211 | 14.970326686981632 | 14.647690858890536 | 14.81361752966636 | 6701700 |
| 148 | 2024-11-08 | 14.666126251220703 | 14.832053795298943 | 14.592380871433546 | 14.65690785896874 | 6493500 |
| 149 | 2024-11-11 | 15.311399459838867 | 15.329834485893686 | 14.675344467891776 | 14.702998765202526 | 11463300 |
| 150 | 2024-11-12 | 15.246872901916504 | 15.283744713291737 | 15.062508570354618 | 15.237654509515552 | 9799200 |
| 151 | 2024-11-13 | 15.090164184570312 | 15.329835361021667 | 15.044072221230726 | 15.108599211677523 | 12517800 |
| 152 | 2024-11-14 | 15.19156265258789 | 15.394363770354415 | 15.044071889609645 | 15.080945459468499 | 6070500 |
| 153 | 2024-11-18 | 15.19156265258789 | 15.339053415566136 | 15.02563510468022 | 15.053290282074359 | 6126000 |
| 154 | 2024-11-19 | 15.080946922302246 | 15.302183088229256 | 15.034854955507814 | 15.044073348866702 | 5777200 |
| 155 | 2024-11-21 | 14.629254341125488 | 15.025635558831612 | 14.629254341125488 | 14.822836193164038 | 6964100 |
| 156 | 2024-11-22 | 14.942671775817871 | 14.942671775817871 | 14.730654017499928 | 14.785964373935714 | 4617900 |
| 157 | 2024-11-25 | 15.0348539352417 | 15.20078148798429 | 14.77674597162312 | 14.97954533707038 | 7242600 |
| 158 | 2024-11-26 | 15.044073104858398 | 15.15469206514209 | 14.942672537784077 | 15.044073104858398 | 2960900 |
| 159 | 2024-11-27 | 14.924235343933105 | 15.23765363465648 | 14.832053183444737 | 15.080944489294792 | 7597200 |
| 160 | 2024-11-28 | 14.334272384643555 | 14.896581138733511 | 14.288181301396836 | 14.79518057976787 | 5569500 |
| 161 | 2024-11-29 | 14.601598739624023 | 14.601598739624023 | 14.085380220527089 | 14.352707432439544 | 10752800 |
| 162 | 2024-12-02 | 14.408019065856934 | 14.730654919458503 | 14.380364765060083 | 14.481764454058114 | 10388300 |
| 163 | 2024-12-03 | 14.656908988952637 | 14.71221846761426 | 14.371145840024875 | 14.43567283253482 | 9941400 |
| 164 | 2024-12-04 | 14.739871978759766 | 14.822835752756216 | 14.426453667712858 | 14.527854226648206 | 6842100 |
| 165 | 2024-12-05 | 14.868925094604492 | 14.997980823464058 | 14.74908951590827 | 14.896580270409075 | 5902200 |
| 166 | 2024-12-06 | 14.85049057006836 | 14.970326152808234 | 14.601599254114149 | 14.83205378557652 | 8716100 |
| 167 | 2024-12-09 | 14.380363464355469 | 14.832054146010845 | 14.343490773590016 | 14.832054146010845 | 15523300 |
| 168 | 2024-12-10 | 14.573945999145508 | 14.804399667980814 | 14.44489113581255 | 14.44489113581255 | 6356200 |
| 169 | 2024-12-11 | 14.712218284606934 | 14.878144960299142 | 14.481763738093113 | 14.573945908344372 | 8014300 |
| 170 | 2024-12-12 | 14.12225341796875 | 14.684563037818858 | 14.00241695601896 | 14.601599265767906 | 7590600 |
| 171 | 2024-12-13 | 14.076163291931152 | 14.205217267725905 | 13.993199519426367 | 14.12225349522112 | 11478500 |
| 172 | 2024-12-16 | 14.011635780334473 | 14.17756332955291 | 13.983981481836166 | 14.057726863907849 | 5633000 |
| 173 | 2024-12-17 | 13.910237312316895 | 14.09460078356703 | 13.735091355293486 | 14.085382390225929 | 15768900 |
| 174 | 2024-12-18 | 13.735090255737305 | 13.808835638333706 | 13.5875994905445 | 13.735090255737305 | 11311900 |
| 175 | 2024-12-19 | 13.707435607910156 | 13.901017452073706 | 13.606035929201356 | 13.790399380996575 | 4983200 |
| 176 | 2024-12-20 | 13.827271461486816 | 13.827271461486816 | 13.50463477573976 | 13.61525372105219 | 9348400 |
| 177 | 2024-12-23 | 13.735090255737305 | 13.891799413533235 | 13.624472181842702 | 13.716654349645356 | 11358300 |
| 178 | 2024-12-26 | 13.480249404907227 | 13.761870399984705 | 13.4708627247618 | 13.63044792546409 | 4991500 |
| 179 | 2024-12-27 | 13.517799377441406 | 13.5741239369155 | 13.395764473203121 | 13.517799377441406 | 3961700 |
| 180 | 2024-12-30 | 13.59289836883545 | 13.724321745807073 | 13.480250143680564 | 13.480250143680564 | 4670300 |
| 181 | 2025-01-02 | 13.630447387695312 | 13.705546197386601 | 13.38637580857441 | 13.38637580857441 | 5797200 |
| 182 | 2025-01-03 | 13.536574363708496 | 13.771258384029034 | 13.48963738059469 | 13.658610161704994 | 11361900 |
| 183 | 2025-01-06 | 13.696159362792969 | 13.705546938323991 | 13.536574159759517 | 13.555348415573082 | 4801600 |
| 184 | 2025-01-07 | 13.902682304382324 | 13.930844137258598 | 13.743097092669235 | 13.752483773462309 | 9328300 |
| 185 | 2025-01-08 | 13.677384376525879 | 13.912068396138189 | 13.677384376525879 | 13.846357157126258 | 10530800 |
| 186 | 2025-01-09 | 13.658610343933105 | 13.686772176077717 | 13.527186968510746 | 13.658610343933105 | 2771200 |
| 187 | 2025-01-10 | 12.973332405090332 | 13.686772044377834 | 12.935782997509332 | 13.658610212504207 | 16631000 |
| 188 | 2025-01-13 | 12.992107391357422 | 13.123529868596114 | 12.935782833077637 | 13.048431054388724 | 11833400 |
| 189 | 2025-01-14 | 13.179854393005371 | 13.179854393005371 | 12.898233392827143 | 12.95455795096218 | 10899500 |
| 190 | 2025-01-15 | 13.658610343933105 | 13.66799791973081 | 13.24556596131912 | 13.339439928799163 | 9334600 |
| 191 | 2025-01-16 | 13.658610343933105 | 13.790032824106962 | 13.470863304221522 | 13.658610343933105 | 8140800 |
| 192 | 2025-01-17 | 13.902682304382324 | 13.96839354617647 | 13.66799827483349 | 13.780646501587107 | 7648500 |
| 193 | 2025-01-20 | 13.940231323242188 | 13.968393155330473 | 13.799420372303766 | 13.968393155330473 | 3209600 |
| 194 | 2025-01-21 | 14.184301376342773 | 14.268787763982058 | 13.902681277876441 | 13.930843108673383 | 9191900 |
| 195 | 2025-01-22 | 14.428374290466309 | 14.587959505068778 | 14.18430268045682 | 14.315726061673132 | 8996600 |
| 196 | 2025-01-23 | 14.456535339355469 | 14.6818326799644 | 14.362662268079532 | 14.522247474021967 | 6567700 |
| 197 | 2025-01-24 | 14.156140327453613 | 14.456535593209072 | 14.127978495101166 | 14.381436776770206 | 8698300 |
| 198 | 2025-01-27 | 14.87896728515625 | 14.87896728515625 | 14.231238886046164 | 14.25001403743996 | 4820600 |
| 199 | 2025-01-28 | 14.512860298156738 | 14.916517111984849 | 14.447149056928355 | 14.87896770339027 | 7461500 |
| 200 | 2025-01-29 | 14.522247314453125 | 14.625507960296586 | 14.362662110264196 | 14.587958553149102 | 3063400 |
| 201 | 2025-01-30 | 14.681832313537598 | 14.850804195716506 | 14.512859536110218 | 14.522247111578066 | 4535000 |
| 202 | 2025-01-31 | 14.653670310974121 | 14.944678898112919 | 14.587959069950223 | 14.756931855724266 | 7713200 |
| 203 | 2025-02-03 | 14.832029342651367 | 14.84141691774112 | 14.52224652667703 | 14.700605977140144 | 7214300 |
| 204 | 2025-02-04 | 14.85080337524414 | 14.935289759290155 | 14.644282097852132 | 14.869578525142554 | 4834000 |
| 205 | 2025-02-05 | 14.597346305847168 | 14.935290974274565 | 14.541021746818354 | 14.850804583355592 | 4283100 |
| 206 | 2025-02-06 | 14.550408363342285 | 14.700605983853166 | 14.325111932575965 | 14.475309553086845 | 4371500 |
| 207 | 2025-02-07 | 14.681832313537598 | 14.719381720160518 | 14.484697704955146 | 14.550408942733139 | 5267800 |
| 208 | 2025-02-10 | 14.860191345214844 | 14.97283956185453 | 14.691218572631094 | 14.775704958922969 | 7768400 |
| 209 | 2025-02-11 | 15.892802238464355 | 15.996063780987381 | 15.160587446068062 | 15.489145434598335 | 19928100 |
| 210 | 2025-02-12 | 16.24013328552246 | 16.305846314402363 | 15.564243960087534 | 15.714441587961963 | 17201200 |
| 211 | 2025-02-13 | 16.30584716796875 | 16.531143621574042 | 16.043000410180714 | 16.07116313831777 | 10819900 |
| 212 | 2025-02-14 | 16.456043243408203 | 16.502979328689282 | 16.146260425261183 | 16.30584562191249 | 10912800 |
| 213 | 2025-02-17 | 16.474817276000977 | 16.671952781325032 | 16.39971846218633 | 16.42788118880318 | 4378800 |
| 214 | 2025-02-18 | 16.43956756591797 | 16.656497740818857 | 16.316953606910335 | 16.505589636629846 | 10006800 |
| 215 | 2025-02-19 | 16.21320343017578 | 16.36411151594053 | 16.128317407062326 | 16.15661154878929 | 7627900 |
| 216 | 2025-02-20 | 16.118886947631836 | 16.27922702875559 | 16.090591004268894 | 16.184909016512243 | 6335100 |
| 217 | 2025-02-21 | 16.21320343017578 | 16.232065591671663 | 16.015135443255623 | 16.118885426831245 | 4679000 |
| 218 | 2025-02-24 | 16.109453201293945 | 16.30752118519803 | 16.05286311973546 | 16.222635163377173 | 3083200 |
| 219 | 2025-02-25 | 16.128318786621094 | 16.2509309421804 | 16.06229671832251 | 16.24149896114254 | 6226000 |
| 220 | 2025-02-26 | 15.468093872070312 | 16.184908210886295 | 15.270027675288109 | 16.184908210886295 | 11613300 |
| 221 | 2025-02-27 | 15.713319778442383 | 15.769909862687484 | 15.430367558250534 | 15.468093681425154 | 7067400 |
| 222 | 2025-02-28 | 15.251164436340332 | 15.769910803977618 | 15.194574348717426 | 15.703888735256486 | 9200800 |
| 223 | 2025-03-05 | 15.392640113830566 | 15.581276132457141 | 15.29832210451728 | 15.336050027829154 | 6611400 |
| 224 | 2025-03-06 | 15.477526664733887 | 15.496390627026546 | 15.194574426209845 | 15.496390627026546 | 7464000 |
| 225 | 2025-03-07 | 15.845364570617676 | 15.986842485596206 | 15.260596144709904 | 15.27946010656923 | 7334400 |
| 226 | 2025-03-10 | 16.024568557739258 | 16.166044673286898 | 15.628434354826016 | 15.713320383947883 | 5599600 |
| 227 | 2025-03-11 | 15.628434181213379 | 16.081158465523185 | 15.515254009619124 | 16.081158465523185 | 6967700 |
| 228 | 2025-03-12 | 15.920818328857422 | 15.930250309615143 | 15.628434121233601 | 15.637866101991323 | 6666100 |
| 229 | 2025-03-13 | 15.977410316467285 | 16.081158507538685 | 15.609570260408912 | 15.82650222130307 | 4770800 |
| 230 | 2025-03-14 | 16.326383590698242 | 16.364111511612595 | 16.07172732039151 | 16.128317402796753 | 3385300 |
| 231 | 2025-03-17 | 16.35468101501465 | 16.420703083637733 | 16.147182828061172 | 16.364112996098868 | 3607800 |
| 232 | 2025-03-18 | 16.279226303100586 | 16.401838454274916 | 16.137750190525164 | 16.401838454274916 | 5280200 |
| 233 | 2025-03-19 | 16.241497039794922 | 16.34524701997146 | 15.996270958719792 | 16.298088919327338 | 7258200 |
| 234 | 2025-03-20 | 16.100021362304688 | 16.35467942999904 | 15.95854525768547 | 16.279225387604374 | 10174800 |
| 235 | 2025-03-21 | 16.373544692993164 | 16.373544692993164 | 16.100022643197583 | 16.156612729754237 | 8270000 |
| 236 | 2025-03-24 | 16.3358154296875 | 16.448997392485698 | 16.194339325414454 | 16.448997392485698 | 7287500 |
| 237 | 2025-03-25 | 16.3358154296875 | 16.52445143469574 | 16.269793367624498 | 16.458429372632736 | 12456000 |
| 238 | 2025-03-26 | 16.656496047973633 | 16.80740413682544 | 16.33581590942196 | 16.401837973423838 | 6889800 |
| 239 | 2025-03-27 | 16.892292022705078 | 16.99604201983324 | 16.51502175901156 | 16.722519954301365 | 10937100 |
| 240 | 2025-03-28 | 16.76024627685547 | 17.03376651725566 | 16.731950335172822 | 16.958312471734953 | 6113300 |
| 241 | 2025-03-31 | 16.977176666259766 | 17.071494674198927 | 16.703654623132834 | 16.882858658320604 | 8290400 |
| 242 | 2025-04-01 | 17.094026565551758 | 17.23711236092355 | 16.836471042221767 | 16.979556837593563 | 7748400 |
| 243 | 2025-04-02 | 17.275270462036133 | 17.29434723484811 | 17.11310606680878 | 17.151261431867432 | 4213800 |
| 244 | 2025-04-03 | 17.53282356262207 | 17.78083979479672 | 17.23711267094387 | 17.275269854094415 | 6607400 |
| 245 | 2025-04-04 | 16.899999618530273 | 17.469999313354492 | 16.899999618530273 | 17.389999389648438 | 8455800 |
| 246 | 2025-04-07 | 16.479999542236328 | 16.899999618530273 | 16.280000686645508 | 16.75 | 10731000 |
| 247 | 2025-04-08 | 16.639999389648438 | 16.739999771118164 | 16.40999984741211 | 16.5 | 8168600 |
| 248 | 2025-04-09 | 17.049999237060547 | 17.329999923706055 | 16.440000534057617 | 16.540000915527344 | 8763800 |
| 249 | 2025-04-10 | 17.040000915527344 | 17.190000534057617 | 16.920000076293945 | 16.989999771118164 | 3550700 |
| 250 | 2025-04-11 | 17.270000457763672 | 17.3799991607666 | 17.049999237060547 | 17.149999618530273 | 5216100 |