ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 4.463721752166748 | 4.463721752166748 | 4.1093061745811665 | 4.310461060616851 | 1018000 |
| 3 | 2024-04-17 | 4.415827751159668 | 4.597825039900832 | 4.3391974099534645 | 4.4924580923658715 | 766500 |
| 4 | 2024-04-18 | 4.425406455993652 | 4.502036799633787 | 4.3487761123535185 | 4.406248870083619 | 390900 |
| 5 | 2024-04-19 | 4.387091159820557 | 4.578667470243499 | 4.348775989086541 | 4.463721501288588 | 577900 |
| 6 | 2024-04-22 | 4.406248569488525 | 4.540351661710223 | 4.348775815679226 | 4.358354836357199 | 502300 |
| 7 | 2024-04-23 | 4.511615753173828 | 4.540351903230651 | 4.329618461386757 | 4.396670239440795 | 383300 |
| 8 | 2024-04-24 | 4.463721752166748 | 4.502036925054222 | 4.396670427990113 | 4.502036925054222 | 256800 |
| 9 | 2024-04-25 | 4.514880657196045 | 4.524803225369824 | 4.366038349336141 | 4.475189438187624 | 398500 |
| 10 | 2024-04-26 | 4.6240315437316895 | 4.703413986398154 | 4.504957879731992 | 4.514880921643641 | 579900 |
| 11 | 2024-04-29 | 4.643877029418945 | 4.703413859816496 | 4.554572020400954 | 4.624031419286428 | 325300 |
| 12 | 2024-04-30 | 4.570000171661377 | 4.659999847412109 | 4.489999771118164 | 4.650000095367432 | 658900 |
| 13 | 2024-05-02 | 4.659999847412109 | 4.670000076293945 | 4.599999904632568 | 4.670000076293945 | 396700 |
| 14 | 2024-05-03 | 4.710000038146973 | 4.869999885559082 | 4.710000038146973 | 4.71999979019165 | 658500 |
| 15 | 2024-05-06 | 4.75 | 4.78000020980835 | 4.639999866485596 | 4.639999866485596 | 359100 |
| 16 | 2024-05-07 | 4.710000038146973 | 4.800000190734863 | 4.630000114440918 | 4.659999847412109 | 443600 |
| 17 | 2024-05-08 | 4.809999942779541 | 4.809999942779541 | 4.630000114440918 | 4.699999809265137 | 404200 |
| 18 | 2024-05-09 | 4.840000152587891 | 4.840000152587891 | 4.670000076293945 | 4.710000038146973 | 614200 |
| 19 | 2024-05-10 | 4.769999980926514 | 4.900000095367432 | 4.71999979019165 | 4.71999979019165 | 497700 |
| 20 | 2024-05-13 | 4.739999771118164 | 4.809999942779541 | 4.739999771118164 | 4.789999961853027 | 509000 |
| 21 | 2024-05-14 | 4.800000190734863 | 4.800000190734863 | 4.670000076293945 | 4.710000038146973 | 418200 |
| 22 | 2024-05-15 | 4.800000190734863 | 4.880000114440918 | 4.75 | 4.78000020980835 | 712800 |
| 23 | 2024-05-16 | 4.849999904632568 | 4.889999866485596 | 4.769999980926514 | 4.820000171661377 | 417800 |
| 24 | 2024-05-17 | 4.840000152587891 | 4.860000133514404 | 4.78000020980835 | 4.849999904632568 | 247900 |
| 25 | 2024-05-20 | 4.760000228881836 | 4.929999828338623 | 4.760000228881836 | 4.800000190734863 | 482800 |
| 26 | 2024-05-21 | 4.820000171661377 | 4.869999885559082 | 4.690000057220459 | 4.800000190734863 | 387500 |
| 27 | 2024-05-22 | 4.699999809265137 | 4.800000190734863 | 4.630000114440918 | 4.800000190734863 | 646400 |
| 28 | 2024-05-23 | 4.71999979019165 | 4.75 | 4.599999904632568 | 4.710000038146973 | 618900 |
| 29 | 2024-05-24 | 4.639999866485596 | 4.75 | 4.639999866485596 | 4.739999771118164 | 220300 |
| 30 | 2024-05-27 | 4.679999828338623 | 4.75 | 4.539999961853027 | 4.679999828338623 | 591200 |
| 31 | 2024-05-28 | 4.710000038146973 | 4.860000133514404 | 4.679999828338623 | 4.690000057220459 | 811300 |
| 32 | 2024-05-29 | 4.730000019073486 | 4.739999771118164 | 4.639999866485596 | 4.679999828338623 | 388000 |
| 33 | 2024-05-31 | 4.699999809265137 | 4.730000019073486 | 4.639999866485596 | 4.699999809265137 | 466300 |
| 34 | 2024-06-03 | 4.900000095367432 | 4.929999828338623 | 4.639999866485596 | 4.639999866485596 | 829900 |
| 35 | 2024-06-04 | 4.860000133514404 | 4.920000076293945 | 4.800000190734863 | 4.900000095367432 | 543400 |
| 36 | 2024-06-05 | 4.920000076293945 | 4.960000038146973 | 4.809999942779541 | 4.860000133514404 | 715300 |
| 37 | 2024-06-06 | 4.880000114440918 | 4.980000019073486 | 4.880000114440918 | 4.920000076293945 | 518000 |
| 38 | 2024-06-07 | 4.710000038146973 | 4.929999828338623 | 4.699999809265137 | 4.860000133514404 | 507100 |
| 39 | 2024-06-10 | 4.659999847412109 | 4.710000038146973 | 4.599999904632568 | 4.699999809265137 | 454900 |
| 40 | 2024-06-11 | 4.789999961853027 | 4.789999961853027 | 4.650000095367432 | 4.699999809265137 | 253500 |
| 41 | 2024-06-12 | 4.659999847412109 | 4.889999866485596 | 4.659999847412109 | 4.800000190734863 | 421300 |
| 42 | 2024-06-13 | 4.670000076293945 | 4.670000076293945 | 4.550000190734863 | 4.639999866485596 | 456100 |
| 43 | 2024-06-14 | 4.630000114440918 | 4.699999809265137 | 4.570000171661377 | 4.699999809265137 | 209300 |
| 44 | 2024-06-17 | 4.550000190734863 | 4.599999904632568 | 4.489999771118164 | 4.590000152587891 | 646300 |
| 45 | 2024-06-18 | 4.670000076293945 | 4.690000057220459 | 4.550000190734863 | 4.550000190734863 | 299500 |
| 46 | 2024-06-19 | 4.690000057220459 | 4.690000057220459 | 4.559999942779541 | 4.639999866485596 | 327800 |
| 47 | 2024-06-20 | 4.590000152587891 | 4.760000228881836 | 4.570000171661377 | 4.710000038146973 | 521800 |
| 48 | 2024-06-21 | 4.650000095367432 | 4.659999847412109 | 4.519999980926514 | 4.570000171661377 | 462800 |
| 49 | 2024-06-24 | 4.760000228881836 | 4.820000171661377 | 4.670000076293945 | 4.690000057220459 | 665500 |
| 50 | 2024-06-25 | 4.769999980926514 | 4.800000190734863 | 4.71999979019165 | 4.760000228881836 | 309500 |
| 51 | 2024-06-26 | 4.739999771118164 | 4.75 | 4.670000076293945 | 4.730000019073486 | 532600 |
| 52 | 2024-06-27 | 4.880000114440918 | 4.900000095367432 | 4.610000133514404 | 4.739999771118164 | 537800 |
| 53 | 2024-06-28 | 4.849999904632568 | 4.929999828338623 | 4.730000019073486 | 4.840000152587891 | 621500 |
| 54 | 2024-07-01 | 4.829999923706055 | 4.880000114440918 | 4.75 | 4.829999923706055 | 470400 |
| 55 | 2024-07-02 | 4.940000057220459 | 4.940000057220459 | 4.760000228881836 | 4.789999961853027 | 578100 |
| 56 | 2024-07-03 | 5.010000228881836 | 5.090000152587891 | 4.909999847412109 | 4.909999847412109 | 946500 |
| 57 | 2024-07-04 | 5.119999885559082 | 5.170000076293945 | 5.010000228881836 | 5.010000228881836 | 706900 |
| 58 | 2024-07-05 | 5.150000095367432 | 5.199999809265137 | 5.03000020980835 | 5.070000171661377 | 413500 |
| 59 | 2024-07-08 | 5.070000171661377 | 5.260000228881836 | 5.070000171661377 | 5.199999809265137 | 461600 |
| 60 | 2024-07-09 | 5.079999923706055 | 5.110000133514404 | 4.96999979019165 | 5.070000171661377 | 391700 |
| 61 | 2024-07-10 | 5.079999923706055 | 5.179999828338623 | 5.079999923706055 | 5.099999904632568 | 372300 |
| 62 | 2024-07-11 | 5.28000020980835 | 5.300000190734863 | 5.119999885559082 | 5.179999828338623 | 884400 |
| 63 | 2024-07-12 | 5.190000057220459 | 5.360000133514404 | 5.190000057220459 | 5.28000020980835 | 422100 |
| 64 | 2024-07-15 | 5.110000133514404 | 5.210000038146973 | 5.079999923706055 | 5.190000057220459 | 516800 |
| 65 | 2024-07-16 | 5.139999866485596 | 5.190000057220459 | 5.079999923706055 | 5.110000133514404 | 272400 |
| 66 | 2024-07-17 | 5.199999809265137 | 5.25 | 5.090000152587891 | 5.25 | 516000 |
| 67 | 2024-07-18 | 5.03000020980835 | 5.179999828338623 | 5.019999980926514 | 5.179999828338623 | 460400 |
| 68 | 2024-07-19 | 5.050000190734863 | 5.150000095367432 | 5.019999980926514 | 5.019999980926514 | 206000 |
| 69 | 2024-07-22 | 5.150000095367432 | 5.199999809265137 | 5.03000020980835 | 5.03000020980835 | 830900 |
| 70 | 2024-07-23 | 5.110000133514404 | 5.150000095367432 | 5.079999923706055 | 5.150000095367432 | 336900 |
| 71 | 2024-07-24 | 5.070000171661377 | 5.110000133514404 | 5.039999961853027 | 5.079999923706055 | 560800 |
| 72 | 2024-07-25 | 4.980000019073486 | 5.099999904632568 | 4.949999809265137 | 5.039999961853027 | 418300 |
| 73 | 2024-07-26 | 5.010000228881836 | 5.03000020980835 | 4.909999847412109 | 4.980000019073486 | 468600 |
| 74 | 2024-07-29 | 4.889999866485596 | 5.019999980926514 | 4.889999866485596 | 5.010000228881836 | 270100 |
| 75 | 2024-07-30 | 4.71999979019165 | 4.889999866485596 | 4.699999809265137 | 4.889999866485596 | 666400 |
| 76 | 2024-07-31 | 4.849999904632568 | 4.889999866485596 | 4.75 | 4.75 | 325800 |
| 77 | 2024-08-01 | 4.809999942779541 | 4.980000019073486 | 4.78000020980835 | 4.820000171661377 | 280800 |
| 78 | 2024-08-02 | 4.78000020980835 | 4.96999979019165 | 4.769999980926514 | 4.920000076293945 | 460200 |
| 79 | 2024-08-05 | 4.619999885559082 | 4.730000019073486 | 4.550000190734863 | 4.699999809265137 | 655400 |
| 80 | 2024-08-06 | 4.559999942779541 | 4.71999979019165 | 4.550000190734863 | 4.670000076293945 | 348800 |
| 81 | 2024-08-07 | 4.670000076293945 | 4.71999979019165 | 4.559999942779541 | 4.559999942779541 | 222900 |
| 82 | 2024-08-08 | 4.71999979019165 | 4.769999980926514 | 4.690000057220459 | 4.760000228881836 | 164800 |
| 83 | 2024-08-09 | 4.789999961853027 | 4.829999923706055 | 4.710000038146973 | 4.71999979019165 | 743300 |
| 84 | 2024-08-12 | 4.78000020980835 | 4.900000095367432 | 4.760000228881836 | 4.829999923706055 | 307500 |
| 85 | 2024-08-13 | 4.800000190734863 | 4.869999885559082 | 4.730000019073486 | 4.829999923706055 | 459400 |
| 86 | 2024-08-14 | 4.710000038146973 | 4.829999923706055 | 4.460000038146973 | 4.829999923706055 | 1289800 |
| 87 | 2024-08-15 | 4.800000190734863 | 4.829999923706055 | 4.650000095367432 | 4.71999979019165 | 681900 |
| 88 | 2024-08-16 | 4.690000057220459 | 4.809999942779541 | 4.650000095367432 | 4.789999961853027 | 466700 |
| 89 | 2024-08-19 | 4.900000095367432 | 4.949999809265137 | 4.619999885559082 | 4.679999828338623 | 670800 |
| 90 | 2024-08-20 | 5.039999961853027 | 5.090000152587891 | 4.889999866485596 | 4.889999866485596 | 667000 |
| 91 | 2024-08-21 | 4.78000020980835 | 5.050000190734863 | 4.78000020980835 | 5.010000228881836 | 471600 |
| 92 | 2024-08-22 | 4.639999866485596 | 4.860000133514404 | 4.639999866485596 | 4.820000171661377 | 384000 |
| 93 | 2024-08-23 | 4.800000190734863 | 4.809999942779541 | 4.650000095367432 | 4.650000095367432 | 352200 |
| 94 | 2024-08-26 | 4.75 | 4.840000152587891 | 4.679999828338623 | 4.800000190734863 | 288300 |
| 95 | 2024-08-27 | 4.75 | 4.789999961853027 | 4.679999828338623 | 4.75 | 152100 |
| 96 | 2024-08-28 | 4.699999809265137 | 4.75 | 4.650000095367432 | 4.710000038146973 | 228100 |
| 97 | 2024-08-29 | 4.619999885559082 | 4.690000057220459 | 4.599999904632568 | 4.659999847412109 | 447600 |
| 98 | 2024-08-30 | 4.619999885559082 | 4.670000076293945 | 4.570000171661377 | 4.619999885559082 | 345600 |
| 99 | 2024-09-02 | 4.579999923706055 | 4.619999885559082 | 4.550000190734863 | 4.610000133514404 | 307100 |
| 100 | 2024-09-03 | 4.559999942779541 | 4.650000095367432 | 4.559999942779541 | 4.570000171661377 | 306100 |
| 101 | 2024-09-04 | 4.739999771118164 | 4.78000020980835 | 4.570000171661377 | 4.570000171661377 | 520400 |
| 102 | 2024-09-05 | 4.71999979019165 | 4.75 | 4.610000133514404 | 4.739999771118164 | 299400 |
| 103 | 2024-09-06 | 4.639999866485596 | 4.75 | 4.619999885559082 | 4.670000076293945 | 494200 |
| 104 | 2024-09-09 | 4.679999828338623 | 4.690000057220459 | 4.590000152587891 | 4.619999885559082 | 367100 |
| 105 | 2024-09-10 | 4.630000114440918 | 4.670000076293945 | 4.599999904632568 | 4.639999866485596 | 205100 |
| 106 | 2024-09-11 | 4.639999866485596 | 4.679999828338623 | 4.610000133514404 | 4.670000076293945 | 173400 |
| 107 | 2024-09-12 | 4.619999885559082 | 4.650000095367432 | 4.619999885559082 | 4.650000095367432 | 250700 |
| 108 | 2024-09-13 | 4.860000133514404 | 4.869999885559082 | 4.690000057220459 | 4.690000057220459 | 610700 |
| 109 | 2024-09-16 | 4.940000057220459 | 4.980000019073486 | 4.809999942779541 | 4.849999904632568 | 390800 |
| 110 | 2024-09-17 | 5.119999885559082 | 5.119999885559082 | 4.900000095367432 | 4.900000095367432 | 567600 |
| 111 | 2024-09-18 | 5.230000019073486 | 5.289999961853027 | 5.070000171661377 | 5.119999885559082 | 966900 |
| 112 | 2024-09-19 | 5.119999885559082 | 5.269999980926514 | 5.110000133514404 | 5.190000057220459 | 630800 |
| 113 | 2024-09-20 | 4.900000095367432 | 5.119999885559082 | 4.880000114440918 | 5.090000152587891 | 1818800 |
| 114 | 2024-09-23 | 4.849999904632568 | 4.940000057220459 | 4.809999942779541 | 4.860000133514404 | 362500 |
| 115 | 2024-09-24 | 4.829999923706055 | 4.96999979019165 | 4.829999923706055 | 4.869999885559082 | 619300 |
| 116 | 2024-09-25 | 4.840000152587891 | 4.880000114440918 | 4.760000228881836 | 4.829999923706055 | 822400 |
| 117 | 2024-09-26 | 4.869999885559082 | 4.920000076293945 | 4.820000171661377 | 4.840000152587891 | 338900 |
| 118 | 2024-09-27 | 4.840000152587891 | 4.949999809265137 | 4.840000152587891 | 4.849999904632568 | 245800 |
| 119 | 2024-09-30 | 4.840000152587891 | 4.960000038146973 | 4.800000190734863 | 4.809999942779541 | 466900 |
| 120 | 2024-10-01 | 4.880000114440918 | 5.039999961853027 | 4.809999942779541 | 4.809999942779541 | 890600 |
| 121 | 2024-10-02 | 5.070000171661377 | 5.079999923706055 | 4.949999809265137 | 5.0 | 290800 |
| 122 | 2024-10-03 | 5.0 | 5.0 | 4.840000152587891 | 4.920000076293945 | 498900 |
| 123 | 2024-10-04 | 4.940000057220459 | 5.019999980926514 | 4.889999866485596 | 4.949999809265137 | 357200 |
| 124 | 2024-10-07 | 4.929999828338623 | 5.010000228881836 | 4.900000095367432 | 4.940000057220459 | 790600 |
| 125 | 2024-10-08 | 4.909999847412109 | 4.96999979019165 | 4.889999866485596 | 4.929999828338623 | 764000 |
| 126 | 2024-10-09 | 4.869999885559082 | 4.909999847412109 | 4.809999942779541 | 4.900000095367432 | 336600 |
| 127 | 2024-10-10 | 4.909999847412109 | 4.920000076293945 | 4.840000152587891 | 4.860000133514404 | 378200 |
| 128 | 2024-10-11 | 4.929999828338623 | 4.96999979019165 | 4.849999904632568 | 4.920000076293945 | 214200 |
| 129 | 2024-10-14 | 5.019999980926514 | 5.110000133514404 | 4.900000095367432 | 4.900000095367432 | 404500 |
| 130 | 2024-10-15 | 5.039999961853027 | 5.139999866485596 | 5.019999980926514 | 5.019999980926514 | 603400 |
| 131 | 2024-10-16 | 5.300000190734863 | 5.300000190734863 | 5.059999942779541 | 5.139999866485596 | 1076400 |
| 132 | 2024-10-17 | 5.260000228881836 | 5.309999942779541 | 5.179999828338623 | 5.230000019073486 | 728900 |
| 133 | 2024-10-18 | 5.28000020980835 | 5.300000190734863 | 5.159999847412109 | 5.25 | 532000 |
| 134 | 2024-10-21 | 5.260000228881836 | 5.289999961853027 | 5.190000057220459 | 5.28000020980835 | 544600 |
| 135 | 2024-10-22 | 5.230000019073486 | 5.320000171661377 | 5.170000076293945 | 5.210000038146973 | 539400 |
| 136 | 2024-10-23 | 5.190000057220459 | 5.239999771118164 | 5.170000076293945 | 5.199999809265137 | 271300 |
| 137 | 2024-10-24 | 5.269999980926514 | 5.269999980926514 | 5.110000133514404 | 5.170000076293945 | 669800 |
| 138 | 2024-10-25 | 5.269999980926514 | 5.309999942779541 | 5.210000038146973 | 5.25 | 636500 |
| 139 | 2024-10-28 | 5.409999847412109 | 5.460000038146973 | 5.230000019073486 | 5.269999980926514 | 667300 |
| 140 | 2024-10-29 | 5.309999942779541 | 5.460000038146973 | 5.309999942779541 | 5.389999866485596 | 478200 |
| 141 | 2024-10-30 | 5.400000095367432 | 5.480000019073486 | 5.349999904632568 | 5.349999904632568 | 419300 |
| 142 | 2024-10-31 | 5.289999961853027 | 5.46999979019165 | 5.289999961853027 | 5.349999904632568 | 419600 |
| 143 | 2024-11-01 | 5.199999809265137 | 5.340000152587891 | 5.199999809265137 | 5.309999942779541 | 310800 |
| 144 | 2024-11-04 | 5.460000038146973 | 5.460000038146973 | 5.190000057220459 | 5.190000057220459 | 468900 |
| 145 | 2024-11-05 | 5.539999961853027 | 5.570000171661377 | 5.360000133514404 | 5.480000019073486 | 537200 |
| 146 | 2024-11-06 | 5.570000171661377 | 5.599999904632568 | 5.360000133514404 | 5.489999771118164 | 809200 |
| 147 | 2024-11-07 | 5.5 | 5.650000095367432 | 5.329999923706055 | 5.510000228881836 | 1020600 |
| 148 | 2024-11-08 | 5.53000020980835 | 5.619999885559082 | 5.320000171661377 | 5.5 | 739900 |
| 149 | 2024-11-11 | 5.610000133514404 | 5.730000019073486 | 5.489999771118164 | 5.489999771118164 | 698600 |
| 150 | 2024-11-12 | 5.659999847412109 | 5.659999847412109 | 5.53000020980835 | 5.570000171661377 | 331600 |
| 151 | 2024-11-13 | 5.659999847412109 | 5.710000038146973 | 5.460000038146973 | 5.690000057220459 | 584200 |
| 152 | 2024-11-14 | 5.599999904632568 | 5.699999809265137 | 5.539999961853027 | 5.610000133514404 | 546900 |
| 153 | 2024-11-18 | 5.570000171661377 | 5.610000133514404 | 5.510000228881836 | 5.599999904632568 | 490100 |
| 154 | 2024-11-19 | 5.590000152587891 | 5.639999866485596 | 5.5 | 5.510000228881836 | 398100 |
| 155 | 2024-11-21 | 5.519999980926514 | 5.550000190734863 | 5.409999847412109 | 5.53000020980835 | 245900 |
| 156 | 2024-11-22 | 5.519999980926514 | 5.590000152587891 | 5.420000076293945 | 5.53000020980835 | 626400 |
| 157 | 2024-11-25 | 5.519999980926514 | 5.53000020980835 | 5.440000057220459 | 5.449999809265137 | 284400 |
| 158 | 2024-11-26 | 5.659999847412109 | 5.730000019073486 | 5.480000019073486 | 5.519999980926514 | 342800 |
| 159 | 2024-11-27 | 5.480000019073486 | 5.699999809265137 | 5.409999847412109 | 5.659999847412109 | 643400 |
| 160 | 2024-11-28 | 5.21999979019165 | 5.480000019073486 | 5.190000057220459 | 5.480000019073486 | 905600 |
| 161 | 2024-11-29 | 5.300000190734863 | 5.300000190734863 | 5.050000190734863 | 5.179999828338623 | 818100 |
| 162 | 2024-12-02 | 5.150000095367432 | 5.25 | 5.110000133514404 | 5.25 | 474700 |
| 163 | 2024-12-03 | 5.099999904632568 | 5.199999809265137 | 5.039999961853027 | 5.130000114440918 | 821900 |
| 164 | 2024-12-04 | 5.050000190734863 | 5.119999885559082 | 5.039999961853027 | 5.079999923706055 | 376900 |
| 165 | 2024-12-05 | 5.119999885559082 | 5.179999828338623 | 5.050000190734863 | 5.050000190734863 | 465300 |
| 166 | 2024-12-06 | 5.019999980926514 | 5.159999847412109 | 4.940000057220459 | 5.119999885559082 | 810000 |
| 167 | 2024-12-09 | 4.949999809265137 | 5.050000190734863 | 4.900000095367432 | 4.989999771118164 | 610400 |
| 168 | 2024-12-10 | 5.0 | 5.039999961853027 | 4.940000057220459 | 4.940000057220459 | 499200 |
| 169 | 2024-12-11 | 5.079999923706055 | 5.110000133514404 | 4.96999979019165 | 5.0 | 782200 |
| 170 | 2024-12-12 | 4.900000095367432 | 5.079999923706055 | 4.849999904632568 | 5.070000171661377 | 910100 |
| 171 | 2024-12-13 | 4.869999885559082 | 4.940000057220459 | 4.829999923706055 | 4.880000114440918 | 423100 |
| 172 | 2024-12-16 | 4.730000019073486 | 4.869999885559082 | 4.730000019073486 | 4.869999885559082 | 589600 |
| 173 | 2024-12-17 | 4.679999828338623 | 4.769999980926514 | 4.659999847412109 | 4.739999771118164 | 290100 |
| 174 | 2024-12-18 | 4.440000057220459 | 4.690000057220459 | 4.440000057220459 | 4.650000095367432 | 978900 |
| 175 | 2024-12-19 | 4.480000019073486 | 4.519999980926514 | 4.400000095367432 | 4.420000076293945 | 1209100 |
| 176 | 2024-12-20 | 4.489999771118164 | 4.599999904632568 | 4.460000038146973 | 4.550000190734863 | 357000 |
| 177 | 2024-12-23 | 4.340000152587891 | 4.5 | 4.329999923706055 | 4.489999771118164 | 531600 |
| 178 | 2024-12-26 | 4.389999866485596 | 4.389999866485596 | 4.309999942779541 | 4.329999923706055 | 457400 |
| 179 | 2024-12-27 | 4.400000095367432 | 4.480000019073486 | 4.329999923706055 | 4.480000019073486 | 435900 |
| 180 | 2024-12-30 | 4.409999847412109 | 4.480000019073486 | 4.349999904632568 | 4.389999866485596 | 573200 |
| 181 | 2025-01-02 | 4.329999923706055 | 4.409999847412109 | 4.289999961853027 | 4.400000095367432 | 480600 |
| 182 | 2025-01-03 | 4.21999979019165 | 4.309999942779541 | 4.150000095367432 | 4.269999980926514 | 2992800 |
| 183 | 2025-01-06 | 4.440000057220459 | 4.440000057220459 | 4.260000228881836 | 4.260000228881836 | 593900 |
| 184 | 2025-01-07 | 4.510000228881836 | 4.510000228881836 | 4.380000114440918 | 4.480000019073486 | 546000 |
| 185 | 2025-01-08 | 4.349999904632568 | 4.46999979019165 | 4.349999904632568 | 4.46999979019165 | 561700 |
| 186 | 2025-01-09 | 4.420000076293945 | 4.449999809265137 | 4.300000190734863 | 4.309999942779541 | 364400 |
| 187 | 2025-01-10 | 4.320000171661377 | 4.420000076293945 | 4.309999942779541 | 4.420000076293945 | 314700 |
| 188 | 2025-01-13 | 4.389999866485596 | 4.449999809265137 | 4.309999942779541 | 4.320000171661377 | 377300 |
| 189 | 2025-01-14 | 4.559999942779541 | 4.559999942779541 | 4.360000133514404 | 4.380000114440918 | 556500 |
| 190 | 2025-01-15 | 4.860000133514404 | 4.860000133514404 | 4.510000228881836 | 4.550000190734863 | 607200 |
| 191 | 2025-01-16 | 4.769999980926514 | 4.900000095367432 | 4.769999980926514 | 4.860000133514404 | 425800 |
| 192 | 2025-01-17 | 4.880000114440918 | 4.880000114440918 | 4.75 | 4.820000171661377 | 342700 |
| 193 | 2025-01-20 | 4.989999771118164 | 5.039999961853027 | 4.809999942779541 | 4.860000133514404 | 589400 |
| 194 | 2025-01-21 | 5.099999904632568 | 5.260000228881836 | 5.039999961853027 | 5.090000152587891 | 884900 |
| 195 | 2025-01-22 | 5.150000095367432 | 5.150000095367432 | 5.0 | 5.110000133514404 | 985600 |
| 196 | 2025-01-23 | 5.059999942779541 | 5.170000076293945 | 5.050000190734863 | 5.150000095367432 | 504400 |
| 197 | 2025-01-24 | 5.159999847412109 | 5.179999828338623 | 5.070000171661377 | 5.090000152587891 | 351300 |
| 198 | 2025-01-27 | 5.340000152587891 | 5.369999885559082 | 5.139999866485596 | 5.159999847412109 | 1639800 |
| 199 | 2025-01-28 | 5.300000190734863 | 5.380000114440918 | 5.28000020980835 | 5.340000152587891 | 401400 |
| 200 | 2025-01-29 | 5.309999942779541 | 5.340000152587891 | 5.260000228881836 | 5.300000190734863 | 326400 |
| 201 | 2025-01-30 | 5.369999885559082 | 5.420000076293945 | 5.289999961853027 | 5.289999961853027 | 1042100 |
| 202 | 2025-01-31 | 5.309999942779541 | 5.420000076293945 | 5.269999980926514 | 5.389999866485596 | 666100 |
| 203 | 2025-02-03 | 5.349999904632568 | 5.369999885559082 | 5.239999771118164 | 5.300000190734863 | 377300 |
| 204 | 2025-02-04 | 5.28000020980835 | 5.349999904632568 | 5.28000020980835 | 5.309999942779541 | 248400 |
| 205 | 2025-02-05 | 5.269999980926514 | 5.320000171661377 | 5.230000019073486 | 5.260000228881836 | 358700 |
| 206 | 2025-02-06 | 5.340000152587891 | 5.349999904632568 | 5.239999771118164 | 5.289999961853027 | 532000 |
| 207 | 2025-02-07 | 5.260000228881836 | 5.329999923706055 | 5.199999809265137 | 5.300000190734863 | 345000 |
| 208 | 2025-02-10 | 5.340000152587891 | 5.369999885559082 | 5.25 | 5.25 | 221500 |
| 209 | 2025-02-11 | 5.300000190734863 | 5.389999866485596 | 5.289999961853027 | 5.289999961853027 | 255200 |
| 210 | 2025-02-12 | 5.28000020980835 | 5.329999923706055 | 5.199999809265137 | 5.199999809265137 | 282300 |
| 211 | 2025-02-13 | 5.329999923706055 | 5.329999923706055 | 5.239999771118164 | 5.25 | 323000 |
| 212 | 2025-02-14 | 5.489999771118164 | 5.5 | 5.309999942779541 | 5.309999942779541 | 538500 |
| 213 | 2025-02-17 | 5.809999942779541 | 5.829999923706055 | 5.449999809265137 | 5.449999809265137 | 712700 |
| 214 | 2025-02-18 | 5.849999904632568 | 5.869999885559082 | 5.730000019073486 | 5.809999942779541 | 484800 |
| 215 | 2025-02-19 | 5.769999980926514 | 5.849999904632568 | 5.75 | 5.809999942779541 | 305400 |
| 216 | 2025-02-20 | 5.760000228881836 | 5.809999942779541 | 5.650000095367432 | 5.699999809265137 | 525900 |
| 217 | 2025-02-21 | 5.849999904632568 | 5.849999904632568 | 5.659999847412109 | 5.659999847412109 | 450600 |
| 218 | 2025-02-24 | 5.71999979019165 | 5.900000095367432 | 5.650000095367432 | 5.860000133514404 | 532000 |
| 219 | 2025-02-25 | 5.789999961853027 | 5.800000190734863 | 5.670000076293945 | 5.71999979019165 | 308700 |
| 220 | 2025-02-26 | 5.670000076293945 | 5.800000190734863 | 5.659999847412109 | 5.769999980926514 | 901400 |
| 221 | 2025-02-27 | 5.679999828338623 | 5.71999979019165 | 5.599999904632568 | 5.650000095367432 | 366200 |
| 222 | 2025-02-28 | 5.579999923706055 | 5.739999771118164 | 5.550000190734863 | 5.739999771118164 | 438000 |
| 223 | 2025-03-05 | 5.579999923706055 | 5.789999961853027 | 5.53000020980835 | 5.789999961853027 | 288100 |
| 224 | 2025-03-06 | 5.769999980926514 | 5.829999923706055 | 5.53000020980835 | 5.53000020980835 | 478800 |
| 225 | 2025-03-07 | 5.96999979019165 | 5.96999979019165 | 5.699999809265137 | 5.699999809265137 | 348200 |
| 226 | 2025-03-10 | 5.929999828338623 | 6.0 | 5.860000133514404 | 5.980000019073486 | 430800 |
| 227 | 2025-03-11 | 5.900000095367432 | 5.960000038146973 | 5.869999885559082 | 5.929999828338623 | 192000 |
| 228 | 2025-03-12 | 6.090000152587891 | 6.110000133514404 | 5.900000095367432 | 5.900000095367432 | 381000 |
| 229 | 2025-03-13 | 6.110000133514404 | 6.130000114440918 | 5.96999979019165 | 6.099999904632568 | 517900 |
| 230 | 2025-03-14 | 6.429999828338623 | 6.510000228881836 | 6.099999904632568 | 6.139999866485596 | 1020200 |
| 231 | 2025-03-17 | 6.579999923706055 | 6.579999923706055 | 6.309999942779541 | 6.349999904632568 | 943000 |
| 232 | 2025-03-18 | 6.670000076293945 | 6.670000076293945 | 6.53000020980835 | 6.570000171661377 | 804300 |
| 233 | 2025-03-19 | 6.639999866485596 | 6.75 | 6.599999904632568 | 6.599999904632568 | 378200 |
| 234 | 2025-03-20 | 6.570000171661377 | 6.670000076293945 | 6.550000190734863 | 6.619999885559082 | 379200 |
| 235 | 2025-03-21 | 6.489999771118164 | 6.570000171661377 | 6.449999809265137 | 6.559999942779541 | 483500 |
| 236 | 2025-03-24 | 6.300000190734863 | 6.519999980926514 | 6.269999980926514 | 6.489999771118164 | 536500 |
| 237 | 2025-03-25 | 6.320000171661377 | 6.449999809265137 | 6.21999979019165 | 6.260000228881836 | 456600 |
| 238 | 2025-03-26 | 6.300000190734863 | 6.420000076293945 | 6.210000038146973 | 6.320000171661377 | 452400 |
| 239 | 2025-03-27 | 6.300000190734863 | 6.360000133514404 | 6.239999771118164 | 6.260000228881836 | 1110400 |
| 240 | 2025-03-28 | 6.260000228881836 | 6.369999885559082 | 6.190000057220459 | 6.300000190734863 | 735600 |
| 241 | 2025-03-31 | 6.25 | 6.329999923706055 | 6.199999809265137 | 6.199999809265137 | 388900 |
| 242 | 2025-04-01 | 6.349999904632568 | 6.400000095367432 | 6.210000038146973 | 6.210000038146973 | 379200 |
| 243 | 2025-04-02 | 6.389999866485596 | 6.449999809265137 | 6.300000190734863 | 6.380000114440918 | 601900 |
| 244 | 2025-04-03 | 6.46999979019165 | 6.53000020980835 | 6.289999961853027 | 6.349999904632568 | 623500 |
| 245 | 2025-04-04 | 6.28000020980835 | 6.460000038146973 | 6.150000095367432 | 6.460000038146973 | 513100 |
| 246 | 2025-04-07 | 6.190000057220459 | 6.380000114440918 | 6.070000171661377 | 6.239999771118164 | 687000 |
| 247 | 2025-04-08 | 6.21999979019165 | 6.340000152587891 | 6.170000076293945 | 6.190000057220459 | 363500 |
| 248 | 2025-04-09 | 6.349999904632568 | 6.449999809265137 | 6.110000133514404 | 6.150000095367432 | 632400 |
| 249 | 2025-04-10 | 6.300000190734863 | 6.369999885559082 | 6.230000019073486 | 6.309999942779541 | 178300 |
| 250 | 2025-04-11 | 6.289999961853027 | 6.309999942779541 | 6.170000076293945 | 6.25 | 192100 |