ImGabreuw
21 KiB
21 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 9.010163307189941 | 9.174687451963816 | 8.903705367502871 | 9.145653887940234 | 419900 |
| 3 | 2024-04-17 | 8.903705596923828 | 9.174687688367143 | 8.835960304803095 | 9.126298721401124 | 225400 |
| 4 | 2024-04-18 | 8.913383483886719 | 9.058552226216719 | 8.913383483886719 | 8.923061646164813 | 253500 |
| 5 | 2024-04-19 | 9.20372200012207 | 9.319857179948677 | 8.884350024858813 | 8.932738990899626 | 239800 |
| 6 | 2024-04-22 | 9.339212417602539 | 9.46502575760983 | 9.097263899810137 | 9.145653787960688 | 312600 |
| 7 | 2024-04-23 | 8.08108139038086 | 9.16501071001367 | 8.08108139038086 | 9.16501071001367 | 1864800 |
| 8 | 2024-04-24 | 7.82945442199707 | 8.352063199433989 | 7.722996941710235 | 8.148826401377388 | 856600 |
| 9 | 2024-04-25 | 7.732674598693848 | 7.916555993629106 | 7.635895281475437 | 7.810098052468575 | 354900 |
| 10 | 2024-04-26 | 7.610000133514404 | 7.840000152587891 | 7.579999923706055 | 7.829999923706055 | 943400 |
| 11 | 2024-04-29 | 7.650000095367432 | 7.71999979019165 | 7.599999904632568 | 7.71999979019165 | 335200 |
| 12 | 2024-04-30 | 7.480000019073486 | 7.710000038146973 | 7.369999885559082 | 7.590000152587891 | 557900 |
| 13 | 2024-05-02 | 7.510000228881836 | 7.550000190734863 | 7.400000095367432 | 7.489999771118164 | 812200 |
| 14 | 2024-05-03 | 7.659999847412109 | 7.71999979019165 | 7.489999771118164 | 7.579999923706055 | 5086400 |
| 15 | 2024-05-06 | 7.550000190734863 | 7.730000019073486 | 7.550000190734863 | 7.699999809265137 | 591800 |
| 16 | 2024-05-07 | 7.539999961853027 | 7.610000133514404 | 7.480000019073486 | 7.599999904632568 | 601600 |
| 17 | 2024-05-08 | 7.579999923706055 | 7.579999923706055 | 7.409999847412109 | 7.550000190734863 | 311500 |
| 18 | 2024-05-09 | 7.5 | 7.579999923706055 | 7.46999979019165 | 7.579999923706055 | 354200 |
| 19 | 2024-05-10 | 7.429999828338623 | 7.599999904632568 | 7.369999885559082 | 7.590000152587891 | 376900 |
| 20 | 2024-05-13 | 7.46999979019165 | 7.489999771118164 | 7.389999866485596 | 7.449999809265137 | 354300 |
| 21 | 2024-05-14 | 7.329999923706055 | 7.53000020980835 | 7.25 | 7.53000020980835 | 1054600 |
| 22 | 2024-05-15 | 7.360000133514404 | 7.360000133514404 | 7.199999809265137 | 7.230000019073486 | 583300 |
| 23 | 2024-05-16 | 7.420000076293945 | 7.489999771118164 | 7.329999923706055 | 7.400000095367432 | 329800 |
| 24 | 2024-05-17 | 7.349999904632568 | 7.480000019073486 | 7.289999961853027 | 7.420000076293945 | 283700 |
| 25 | 2024-05-20 | 7.53000020980835 | 7.559999942779541 | 7.289999961853027 | 7.400000095367432 | 2517900 |
| 26 | 2024-05-21 | 7.679999828338623 | 7.739999771118164 | 7.5 | 7.559999942779541 | 441800 |
| 27 | 2024-05-22 | 7.5 | 7.650000095367432 | 7.480000019073486 | 7.639999866485596 | 409800 |
| 28 | 2024-05-23 | 7.389999866485596 | 7.5 | 7.329999923706055 | 7.5 | 385600 |
| 29 | 2024-05-24 | 7.289999961853027 | 7.389999866485596 | 7.170000076293945 | 7.309999942779541 | 361100 |
| 30 | 2024-05-27 | 7.380000114440918 | 7.380000114440918 | 7.199999809265137 | 7.309999942779541 | 282600 |
| 31 | 2024-05-28 | 7.309999942779541 | 7.440000057220459 | 7.28000020980835 | 7.380000114440918 | 408100 |
| 32 | 2024-05-29 | 7.150000095367432 | 7.269999980926514 | 7.139999866485596 | 7.269999980926514 | 266400 |
| 33 | 2024-05-31 | 6.980000019073486 | 7.170000076293945 | 6.900000095367432 | 7.159999847412109 | 592500 |
| 34 | 2024-06-03 | 6.96999979019165 | 7.050000190734863 | 6.829999923706055 | 7.0 | 461500 |
| 35 | 2024-06-04 | 6.889999866485596 | 6.96999979019165 | 6.869999885559082 | 6.909999847412109 | 314800 |
| 36 | 2024-06-05 | 6.78000020980835 | 6.929999828338623 | 6.71999979019165 | 6.880000114440918 | 263000 |
| 37 | 2024-06-06 | 6.829999923706055 | 6.889999866485596 | 6.71999979019165 | 6.809999942779541 | 438400 |
| 38 | 2024-06-07 | 6.630000114440918 | 6.760000228881836 | 6.599999904632568 | 6.739999771118164 | 244600 |
| 39 | 2024-06-10 | 6.519999980926514 | 6.679999828338623 | 6.5 | 6.670000076293945 | 289000 |
| 40 | 2024-06-11 | 6.590000152587891 | 6.639999866485596 | 6.460000038146973 | 6.53000020980835 | 244600 |
| 41 | 2024-06-12 | 6.510000228881836 | 6.650000095367432 | 6.480000019073486 | 6.599999904632568 | 372500 |
| 42 | 2024-06-13 | 6.599999904632568 | 6.639999866485596 | 6.5 | 6.510000228881836 | 209700 |
| 43 | 2024-06-14 | 6.710000038146973 | 6.710000038146973 | 6.550000190734863 | 6.599999904632568 | 165700 |
| 44 | 2024-06-17 | 6.659999847412109 | 6.699999809265137 | 6.590000152587891 | 6.699999809265137 | 451000 |
| 45 | 2024-06-18 | 7.0 | 7.369999885559082 | 6.590000152587891 | 6.590000152587891 | 4644200 |
| 46 | 2024-06-19 | 7.019999980926514 | 7.050000190734863 | 6.739999771118164 | 6.960000038146973 | 441800 |
| 47 | 2024-06-20 | 7.210000038146973 | 7.389999866485596 | 7.03000020980835 | 7.03000020980835 | 943800 |
| 48 | 2024-06-21 | 7.170000076293945 | 7.260000228881836 | 7.130000114440918 | 7.230000019073486 | 720300 |
| 49 | 2024-06-24 | 7.400000095367432 | 7.400000095367432 | 7.099999904632568 | 7.099999904632568 | 318900 |
| 50 | 2024-06-25 | 7.329999923706055 | 7.489999771118164 | 7.25 | 7.429999828338623 | 283400 |
| 51 | 2024-06-26 | 7.489999771118164 | 7.5 | 7.239999771118164 | 7.349999904632568 | 547900 |
| 52 | 2024-06-27 | 7.699999809265137 | 7.699999809265137 | 7.409999847412109 | 7.489999771118164 | 427200 |
| 53 | 2024-06-28 | 7.630000114440918 | 7.809999942779541 | 7.619999885559082 | 7.71999979019165 | 440800 |
| 54 | 2024-07-01 | 7.460000038146973 | 7.71999979019165 | 7.460000038146973 | 7.71999979019165 | 348100 |
| 55 | 2024-07-02 | 7.550000190734863 | 7.579999923706055 | 7.420000076293945 | 7.449999809265137 | 210300 |
| 56 | 2024-07-03 | 7.690000057220459 | 7.789999961853027 | 7.550000190734863 | 7.550000190734863 | 349000 |
| 57 | 2024-07-04 | 7.679999828338623 | 7.820000171661377 | 7.679999828338623 | 7.690000057220459 | 276100 |
| 58 | 2024-07-05 | 7.710000038146973 | 7.840000152587891 | 7.590000152587891 | 7.690000057220459 | 316200 |
| 59 | 2024-07-08 | 7.5 | 7.739999771118164 | 7.489999771118164 | 7.739999771118164 | 274100 |
| 60 | 2024-07-09 | 7.590000152587891 | 7.599999904632568 | 7.460000038146973 | 7.460000038146973 | 200400 |
| 61 | 2024-07-10 | 7.449999809265137 | 7.650000095367432 | 7.449999809265137 | 7.610000133514404 | 231000 |
| 62 | 2024-07-11 | 7.619999885559082 | 7.639999866485596 | 7.5 | 7.5 | 217700 |
| 63 | 2024-07-12 | 7.639999866485596 | 7.650000095367432 | 7.53000020980835 | 7.590000152587891 | 144300 |
| 64 | 2024-07-15 | 7.710000038146973 | 7.71999979019165 | 7.539999961853027 | 7.650000095367432 | 198500 |
| 65 | 2024-07-16 | 7.590000152587891 | 7.739999771118164 | 7.570000171661377 | 7.630000114440918 | 135100 |
| 66 | 2024-07-17 | 7.980000019073486 | 8.020000457763672 | 7.570000171661377 | 7.590000152587891 | 365900 |
| 67 | 2024-07-18 | 7.789999961853027 | 8.109999656677246 | 7.789999961853027 | 8.020000457763672 | 552500 |
| 68 | 2024-07-19 | 7.960000038146973 | 7.960000038146973 | 7.690000057220459 | 7.690000057220459 | 199600 |
| 69 | 2024-07-22 | 8.010000228881836 | 8.010000228881836 | 7.869999885559082 | 7.929999828338623 | 126700 |
| 70 | 2024-07-23 | 7.699999809265137 | 7.96999979019165 | 7.619999885559082 | 7.920000076293945 | 365400 |
| 71 | 2024-07-24 | 7.559999942779541 | 7.760000228881836 | 7.53000020980835 | 7.679999828338623 | 199100 |
| 72 | 2024-07-25 | 7.630000114440918 | 7.769999980926514 | 7.449999809265137 | 7.449999809265137 | 280100 |
| 73 | 2024-07-26 | 6.050000190734863 | 7.059999942779541 | 6.0 | 7.0 | 3463400 |
| 74 | 2024-07-29 | 5.760000228881836 | 6.150000095367432 | 5.619999885559082 | 6.050000190734863 | 2407400 |
| 75 | 2024-07-30 | 6.039999961853027 | 6.050000190734863 | 5.650000095367432 | 5.71999979019165 | 974300 |
| 76 | 2024-07-31 | 6.039999961853027 | 6.110000133514404 | 5.940000057220459 | 6.050000190734863 | 763600 |
| 77 | 2024-08-01 | 5.889999866485596 | 6.059999942779541 | 5.869999885559082 | 6.050000190734863 | 576600 |
| 78 | 2024-08-02 | 5.880000114440918 | 6.010000228881836 | 5.840000152587891 | 5.909999847412109 | 707700 |
| 79 | 2024-08-05 | 5.71999979019165 | 5.769999980926514 | 5.539999961853027 | 5.690000057220459 | 588300 |
| 80 | 2024-08-06 | 5.639999866485596 | 5.800000190734863 | 5.610000133514404 | 5.78000020980835 | 632500 |
| 81 | 2024-08-07 | 5.599999904632568 | 5.739999771118164 | 5.579999923706055 | 5.679999828338623 | 638400 |
| 82 | 2024-08-08 | 5.800000190734863 | 5.800000190734863 | 5.599999904632568 | 5.599999904632568 | 293900 |
| 83 | 2024-08-09 | 5.849999904632568 | 5.869999885559082 | 5.739999771118164 | 5.800000190734863 | 353500 |
| 84 | 2024-08-12 | 5.920000076293945 | 6.010000228881836 | 5.880000114440918 | 5.880000114440918 | 288200 |
| 85 | 2024-08-13 | 6.090000152587891 | 6.139999866485596 | 5.96999979019165 | 6.03000020980835 | 423500 |
| 86 | 2024-08-14 | 5.940000057220459 | 6.119999885559082 | 5.929999828338623 | 6.090000152587891 | 419900 |
| 87 | 2024-08-15 | 6.079999923706055 | 6.099999904632568 | 5.909999847412109 | 5.920000076293945 | 327300 |
| 88 | 2024-08-16 | 5.980000019073486 | 6.099999904632568 | 5.960000038146973 | 6.099999904632568 | 210400 |
| 89 | 2024-08-19 | 6.440000057220459 | 6.440000057220459 | 6.010000228881836 | 6.099999904632568 | 645400 |
| 90 | 2024-08-20 | 6.309999942779541 | 6.440000057220459 | 6.269999980926514 | 6.440000057220459 | 363300 |
| 91 | 2024-08-21 | 6.5 | 6.539999961853027 | 6.269999980926514 | 6.340000152587891 | 442300 |
| 92 | 2024-08-22 | 6.199999809265137 | 6.53000020980835 | 6.190000057220459 | 6.53000020980835 | 466600 |
| 93 | 2024-08-23 | 6.409999847412109 | 6.429999828338623 | 6.179999828338623 | 6.230000019073486 | 341000 |
| 94 | 2024-08-26 | 6.460000038146973 | 6.480000019073486 | 6.329999923706055 | 6.409999847412109 | 304100 |
| 95 | 2024-08-27 | 6.329999923706055 | 6.489999771118164 | 6.300000190734863 | 6.46999979019165 | 216700 |
| 96 | 2024-08-28 | 6.050000190734863 | 6.329999923706055 | 6.03000020980835 | 6.320000171661377 | 544500 |
| 97 | 2024-08-29 | 6.010000228881836 | 6.090000152587891 | 6.0 | 6.090000152587891 | 256500 |
| 98 | 2024-08-30 | 6.090000152587891 | 6.090000152587891 | 5.940000057220459 | 6.0 | 626400 |
| 99 | 2024-09-02 | 6.070000171661377 | 6.090000152587891 | 6.0 | 6.090000152587891 | 311700 |
| 100 | 2024-09-03 | 5.849999904632568 | 6.070000171661377 | 5.849999904632568 | 6.070000171661377 | 492100 |
| 101 | 2024-09-04 | 6.039999961853027 | 6.059999942779541 | 5.849999904632568 | 5.909999847412109 | 281200 |
| 102 | 2024-09-05 | 6.010000228881836 | 6.099999904632568 | 5.96999979019165 | 6.0 | 240100 |
| 103 | 2024-09-06 | 5.869999885559082 | 6.079999923706055 | 5.869999885559082 | 6.079999923706055 | 302100 |
| 104 | 2024-09-09 | 5.820000171661377 | 5.940000057220459 | 5.800000190734863 | 5.940000057220459 | 482200 |
| 105 | 2024-09-10 | 5.760000228881836 | 5.829999923706055 | 5.739999771118164 | 5.829999923706055 | 426600 |
| 106 | 2024-09-11 | 5.900000095367432 | 5.900000095367432 | 5.769999980926514 | 5.769999980926514 | 480200 |
| 107 | 2024-09-12 | 5.860000133514404 | 5.929999828338623 | 5.809999942779541 | 5.900000095367432 | 192700 |
| 108 | 2024-09-13 | 6.059999942779541 | 6.059999942779541 | 5.900000095367432 | 5.900000095367432 | 285300 |
| 109 | 2024-09-16 | 6.0 | 6.099999904632568 | 5.96999979019165 | 6.099999904632568 | 180700 |
| 110 | 2024-09-17 | 5.980000019073486 | 6.03000020980835 | 5.949999809265137 | 6.010000228881836 | 177300 |
| 111 | 2024-09-18 | 6.099999904632568 | 6.21999979019165 | 5.949999809265137 | 5.949999809265137 | 350400 |
| 112 | 2024-09-19 | 6.070000171661377 | 6.28000020980835 | 6.070000171661377 | 6.199999809265137 | 337900 |
| 113 | 2024-09-20 | 5.75 | 6.070000171661377 | 5.670000076293945 | 6.070000171661377 | 477300 |
| 114 | 2024-09-23 | 5.53000020980835 | 5.650000095367432 | 5.369999885559082 | 5.650000095367432 | 808600 |
| 115 | 2024-09-24 | 5.880000114440918 | 5.889999866485596 | 5.579999923706055 | 5.639999866485596 | 488300 |
| 116 | 2024-09-25 | 5.820000171661377 | 6.0 | 5.789999961853027 | 5.900000095367432 | 586900 |
| 117 | 2024-09-26 | 6.110000133514404 | 6.150000095367432 | 5.840000152587891 | 5.840000152587891 | 823200 |
| 118 | 2024-09-27 | 6.010000228881836 | 6.170000076293945 | 5.920000076293945 | 6.119999885559082 | 590000 |
| 119 | 2024-09-30 | 6.010000228881836 | 6.079999923706055 | 5.909999847412109 | 6.059999942779541 | 388100 |
| 120 | 2024-10-01 | 6.019999980926514 | 6.119999885559082 | 5.960000038146973 | 6.019999980926514 | 291200 |
| 121 | 2024-10-02 | 6.139999866485596 | 6.199999809265137 | 6.019999980926514 | 6.019999980926514 | 237000 |
| 122 | 2024-10-03 | 5.96999979019165 | 6.119999885559082 | 5.900000095367432 | 6.119999885559082 | 470800 |
| 123 | 2024-10-04 | 6.090000152587891 | 6.090000152587891 | 5.920000076293945 | 5.989999771118164 | 193300 |
| 124 | 2024-10-07 | 6.050000190734863 | 6.159999847412109 | 6.0 | 6.090000152587891 | 256100 |
| 125 | 2024-10-08 | 5.909999847412109 | 5.920000076293945 | 5.829999923706055 | 5.829999923706055 | 585200 |
| 126 | 2024-10-09 | 6.119999885559082 | 6.320000171661377 | 5.989999771118164 | 6.0 | 654400 |
| 127 | 2024-10-10 | 6.070000171661377 | 6.199999809265137 | 6.019999980926514 | 6.119999885559082 | 308000 |
| 128 | 2024-10-11 | 6.079999923706055 | 6.119999885559082 | 6.019999980926514 | 6.059999942779541 | 200200 |
| 129 | 2024-10-14 | 6.199999809265137 | 6.199999809265137 | 6.019999980926514 | 6.090000152587891 | 302700 |
| 130 | 2024-10-15 | 6.010000228881836 | 6.190000057220459 | 6.010000228881836 | 6.139999866485596 | 276700 |
| 131 | 2024-10-16 | 6.019999980926514 | 6.119999885559082 | 5.989999771118164 | 6.079999923706055 | 260400 |
| 132 | 2024-10-17 | 5.980000019073486 | 6.03000020980835 | 5.929999828338623 | 6.0 | 397400 |
| 133 | 2024-10-18 | 6.059999942779541 | 6.119999885559082 | 5.989999771118164 | 5.989999771118164 | 594100 |
| 134 | 2024-10-21 | 6.099999904632568 | 6.170000076293945 | 6.059999942779541 | 6.070000171661377 | 231700 |
| 135 | 2024-10-22 | 6.050000190734863 | 6.130000114440918 | 5.980000019073486 | 6.090000152587891 | 202200 |
| 136 | 2024-10-23 | 6.079999923706055 | 6.130000114440918 | 5.980000019073486 | 6.050000190734863 | 272300 |
| 137 | 2024-10-24 | 6.130000114440918 | 6.170000076293945 | 6.03000020980835 | 6.079999923706055 | 297300 |
| 138 | 2024-10-25 | 6.460000038146973 | 6.599999904632568 | 6.25 | 6.25 | 983000 |
| 139 | 2024-10-28 | 6.460000038146973 | 6.539999961853027 | 6.420000076293945 | 6.5 | 316400 |
| 140 | 2024-10-29 | 6.25 | 6.460000038146973 | 6.21999979019165 | 6.460000038146973 | 353500 |
| 141 | 2024-10-30 | 6.329999923706055 | 6.409999847412109 | 6.230000019073486 | 6.239999771118164 | 190900 |
| 142 | 2024-10-31 | 6.369999885559082 | 6.409999847412109 | 6.300000190734863 | 6.340000152587891 | 245700 |
| 143 | 2024-11-01 | 6.079999923706055 | 6.349999904632568 | 6.079999923706055 | 6.349999904632568 | 210800 |
| 144 | 2024-11-04 | 6.389999866485596 | 6.420000076293945 | 6.150000095367432 | 6.159999847412109 | 299200 |
| 145 | 2024-11-05 | 6.480000019073486 | 6.519999980926514 | 6.329999923706055 | 6.389999866485596 | 285200 |
| 146 | 2024-11-06 | 6.539999961853027 | 6.539999961853027 | 6.28000020980835 | 6.440000057220459 | 465000 |
| 147 | 2024-11-07 | 6.5 | 6.550000190734863 | 6.440000057220459 | 6.460000038146973 | 304000 |
| 148 | 2024-11-08 | 6.179999828338623 | 6.409999847412109 | 6.070000171661377 | 6.409999847412109 | 594500 |
| 149 | 2024-11-11 | 6.0 | 6.130000114440918 | 5.900000095367432 | 6.119999885559082 | 423200 |
| 150 | 2024-11-12 | 5.929999828338623 | 5.989999771118164 | 5.840000152587891 | 5.949999809265137 | 309500 |
| 151 | 2024-11-13 | 5.989999771118164 | 6.03000020980835 | 5.880000114440918 | 5.96999979019165 | 312700 |
| 152 | 2024-11-14 | 5.949999809265137 | 6.010000228881836 | 5.929999828338623 | 5.929999828338623 | 218100 |
| 153 | 2024-11-18 | 6.130000114440918 | 6.150000095367432 | 5.949999809265137 | 5.949999809265137 | 341700 |
| 154 | 2024-11-19 | 6.119999885559082 | 6.139999866485596 | 6.019999980926514 | 6.130000114440918 | 235100 |
| 155 | 2024-11-21 | 5.929999828338623 | 6.099999904632568 | 5.909999847412109 | 6.090000152587891 | 399100 |
| 156 | 2024-11-22 | 6.139999866485596 | 6.139999866485596 | 5.940000057220459 | 6.0 | 286700 |
| 157 | 2024-11-25 | 6.179999828338623 | 6.21999979019165 | 6.070000171661377 | 6.139999866485596 | 193400 |
| 158 | 2024-11-26 | 6.190000057220459 | 6.25 | 6.150000095367432 | 6.199999809265137 | 200000 |
| 159 | 2024-11-27 | 6.25 | 6.309999942779541 | 6.090000152587891 | 6.199999809265137 | 467200 |
| 160 | 2024-11-28 | 5.909999847412109 | 6.199999809265137 | 5.909999847412109 | 6.199999809265137 | 325400 |
| 161 | 2024-11-29 | 6.110000133514404 | 6.110000133514404 | 5.889999866485596 | 5.909999847412109 | 346400 |
| 162 | 2024-12-02 | 6.079999923706055 | 6.159999847412109 | 6.0 | 6.110000133514404 | 218400 |
| 163 | 2024-12-03 | 6.059999942779541 | 6.190000057220459 | 5.989999771118164 | 6.119999885559082 | 341700 |
| 164 | 2024-12-04 | 6.03000020980835 | 6.079999923706055 | 5.960000038146973 | 6.059999942779541 | 209300 |
| 165 | 2024-12-05 | 6.019999980926514 | 6.090000152587891 | 6.019999980926514 | 6.019999980926514 | 227500 |
| 166 | 2024-12-06 | 5.900000095367432 | 6.050000190734863 | 5.869999885559082 | 6.019999980926514 | 298800 |
| 167 | 2024-12-09 | 5.960000038146973 | 6.179999828338623 | 5.949999809265137 | 5.949999809265137 | 363000 |
| 168 | 2024-12-10 | 6.039999961853027 | 6.079999923706055 | 6.010000228881836 | 6.050000190734863 | 149000 |
| 169 | 2024-12-11 | 6.079999923706055 | 6.119999885559082 | 5.900000095367432 | 6.090000152587891 | 495200 |
| 170 | 2024-12-12 | 5.949999809265137 | 6.099999904632568 | 5.900000095367432 | 6.079999923706055 | 542100 |
| 171 | 2024-12-13 | 5.849999904632568 | 6.0 | 5.849999904632568 | 5.960000038146973 | 380700 |
| 172 | 2024-12-16 | 5.75 | 5.909999847412109 | 5.75 | 5.849999904632568 | 226000 |
| 173 | 2024-12-17 | 5.699999809265137 | 5.809999942779541 | 5.5 | 5.75 | 307800 |
| 174 | 2024-12-18 | 5.510000228881836 | 5.699999809265137 | 5.460000038146973 | 5.699999809265137 | 253300 |
| 175 | 2024-12-19 | 5.559999942779541 | 5.599999904632568 | 5.510000228881836 | 5.550000190734863 | 229100 |
| 176 | 2024-12-20 | 5.420000076293945 | 5.559999942779541 | 5.360000133514404 | 5.5 | 448900 |
| 177 | 2024-12-23 | 5.300000190734863 | 5.440000057220459 | 5.300000190734863 | 5.440000057220459 | 613200 |
| 178 | 2024-12-26 | 5.289999961853027 | 5.340000152587891 | 5.199999809265137 | 5.260000228881836 | 332800 |
| 179 | 2024-12-27 | 5.25 | 5.389999866485596 | 5.210000038146973 | 5.389999866485596 | 241600 |
| 180 | 2024-12-30 | 5.320000171661377 | 5.360000133514404 | 5.260000228881836 | 5.320000171661377 | 195700 |
| 181 | 2025-01-02 | 5.159999847412109 | 5.340000152587891 | 5.159999847412109 | 5.329999923706055 | 211600 |
| 182 | 2025-01-03 | 4.980000019073486 | 5.21999979019165 | 4.909999847412109 | 5.21999979019165 | 490900 |
| 183 | 2025-01-06 | 5.099999904632568 | 5.110000133514404 | 4.929999828338623 | 5.0 | 410700 |
| 184 | 2025-01-07 | 5.110000133514404 | 5.190000057220459 | 5.03000020980835 | 5.179999828338623 | 220600 |
| 185 | 2025-01-08 | 4.909999847412109 | 5.199999809265137 | 4.889999866485596 | 5.130000114440918 | 293900 |
| 186 | 2025-01-09 | 4.860000133514404 | 4.929999828338623 | 4.800000190734863 | 4.900000095367432 | 238300 |
| 187 | 2025-01-10 | 4.809999942779541 | 4.900000095367432 | 4.739999771118164 | 4.900000095367432 | 307800 |
| 188 | 2025-01-13 | 4.840000152587891 | 4.989999771118164 | 4.760000228881836 | 4.860000133514404 | 162900 |
| 189 | 2025-01-14 | 4.789999961853027 | 4.940000057220459 | 4.760000228881836 | 4.880000114440918 | 304600 |
| 190 | 2025-01-15 | 5.079999923706055 | 5.079999923706055 | 4.789999961853027 | 4.789999961853027 | 248600 |
| 191 | 2025-01-16 | 4.900000095367432 | 5.070000171661377 | 4.900000095367432 | 5.070000171661377 | 158500 |
| 192 | 2025-01-17 | 5.099999904632568 | 5.130000114440918 | 4.909999847412109 | 4.909999847412109 | 244600 |
| 193 | 2025-01-20 | 5.050000190734863 | 5.119999885559082 | 4.989999771118164 | 5.099999904632568 | 133800 |
| 194 | 2025-01-21 | 5.300000190734863 | 5.300000190734863 | 5.019999980926514 | 5.050000190734863 | 251300 |
| 195 | 2025-01-22 | 5.199999809265137 | 5.420000076293945 | 5.199999809265137 | 5.309999942779541 | 189500 |
| 196 | 2025-01-23 | 5.130000114440918 | 5.300000190734863 | 5.070000171661377 | 5.25 | 177700 |
| 197 | 2025-01-24 | 5.309999942779541 | 5.349999904632568 | 5.150000095367432 | 5.150000095367432 | 200300 |
| 198 | 2025-01-27 | 5.349999904632568 | 5.369999885559082 | 5.159999847412109 | 5.289999961853027 | 192800 |
| 199 | 2025-01-28 | 5.21999979019165 | 5.409999847412109 | 5.21999979019165 | 5.360000133514404 | 148200 |
| 200 | 2025-01-29 | 5.309999942779541 | 5.320000171661377 | 5.230000019073486 | 5.300000190734863 | 226500 |
| 201 | 2025-01-30 | 5.550000190734863 | 5.610000133514404 | 5.28000020980835 | 5.28000020980835 | 334900 |
| 202 | 2025-01-31 | 5.440000057220459 | 5.579999923706055 | 5.360000133514404 | 5.559999942779541 | 172400 |
| 203 | 2025-02-03 | 5.409999847412109 | 5.449999809265137 | 5.329999923706055 | 5.400000095367432 | 128500 |
| 204 | 2025-02-04 | 5.309999942779541 | 5.409999847412109 | 5.309999942779541 | 5.400000095367432 | 141000 |
| 205 | 2025-02-05 | 5.309999942779541 | 5.389999866485596 | 5.21999979019165 | 5.309999942779541 | 201800 |
| 206 | 2025-02-06 | 5.489999771118164 | 5.539999961853027 | 5.309999942779541 | 5.309999942779541 | 168000 |
| 207 | 2025-02-07 | 5.5 | 5.550000190734863 | 5.409999847412109 | 5.409999847412109 | 237000 |
| 208 | 2025-02-10 | 5.630000114440918 | 5.659999847412109 | 5.329999923706055 | 5.409999847412109 | 250900 |
| 209 | 2025-02-11 | 5.820000171661377 | 5.829999923706055 | 5.480000019073486 | 5.480000019073486 | 244800 |
| 210 | 2025-02-12 | 5.519999980926514 | 5.789999961853027 | 5.480000019073486 | 5.769999980926514 | 263600 |
| 211 | 2025-02-13 | 5.690000057220459 | 5.760000228881836 | 5.519999980926514 | 5.559999942779541 | 132000 |
| 212 | 2025-02-14 | 5.900000095367432 | 5.900000095367432 | 5.570000171661377 | 5.590000152587891 | 276500 |
| 213 | 2025-02-17 | 5.940000057220459 | 6.0 | 5.789999961853027 | 5.789999961853027 | 229200 |
| 214 | 2025-02-18 | 6.03000020980835 | 6.039999961853027 | 5.889999866485596 | 5.920000076293945 | 209200 |
| 215 | 2025-02-19 | 6.050000190734863 | 6.159999847412109 | 5.940000057220459 | 6.019999980926514 | 346600 |
| 216 | 2025-02-20 | 6.03000020980835 | 6.099999904632568 | 6.0 | 6.050000190734863 | 204200 |
| 217 | 2025-02-21 | 5.900000095367432 | 6.050000190734863 | 5.829999923706055 | 6.039999961853027 | 254100 |
| 218 | 2025-02-24 | 5.75 | 5.940000057220459 | 5.699999809265137 | 5.929999828338623 | 121300 |
| 219 | 2025-02-25 | 5.75 | 5.809999942779541 | 5.690000057220459 | 5.699999809265137 | 85600 |
| 220 | 2025-02-26 | 5.829999923706055 | 5.909999847412109 | 5.75 | 5.75 | 133200 |
| 221 | 2025-02-27 | 5.849999904632568 | 5.940000057220459 | 5.840000152587891 | 5.840000152587891 | 883500 |
| 222 | 2025-02-28 | 5.659999847412109 | 5.829999923706055 | 5.53000020980835 | 5.829999923706055 | 247900 |
| 223 | 2025-03-05 | 5.730000019073486 | 5.889999866485596 | 5.510000228881836 | 5.659999847412109 | 108000 |
| 224 | 2025-03-06 | 5.78000020980835 | 5.880000114440918 | 5.739999771118164 | 5.789999961853027 | 138300 |
| 225 | 2025-03-07 | 5.920000076293945 | 5.989999771118164 | 5.710000038146973 | 5.769999980926514 | 267500 |
| 226 | 2025-03-10 | 5.929999828338623 | 5.960000038146973 | 5.800000190734863 | 5.869999885559082 | 228100 |
| 227 | 2025-03-11 | 5.840000152587891 | 5.989999771118164 | 5.739999771118164 | 5.989999771118164 | 122500 |
| 228 | 2025-03-12 | 5.909999847412109 | 5.909999847412109 | 5.699999809265137 | 5.840000152587891 | 205800 |
| 229 | 2025-03-13 | 5.75 | 5.960000038146973 | 5.690000057220459 | 5.789999961853027 | 230000 |
| 230 | 2025-03-14 | 5.849999904632568 | 5.949999809265137 | 5.730000019073486 | 5.78000020980835 | 298500 |
| 231 | 2025-03-17 | 5.869999885559082 | 5.929999828338623 | 5.840000152587891 | 5.920000076293945 | 166700 |
| 232 | 2025-03-18 | 5.860000133514404 | 5.920000076293945 | 5.769999980926514 | 5.920000076293945 | 208500 |
| 233 | 2025-03-19 | 5.940000057220459 | 6.0 | 5.820000171661377 | 5.889999866485596 | 226200 |
| 234 | 2025-03-20 | 5.860000133514404 | 5.960000038146973 | 5.860000133514404 | 5.949999809265137 | 65300 |
| 235 | 2025-03-21 | 5.789999961853027 | 5.869999885559082 | 5.789999961853027 | 5.840000152587891 | 490600 |
| 236 | 2025-03-24 | 5.860000133514404 | 5.960000038146973 | 5.699999809265137 | 5.75 | 163400 |
| 237 | 2025-03-25 | 5.900000095367432 | 5.96999979019165 | 5.849999904632568 | 5.860000133514404 | 107500 |
| 238 | 2025-03-26 | 5.889999866485596 | 5.929999828338623 | 5.860000133514404 | 5.900000095367432 | 95700 |
| 239 | 2025-03-27 | 5.96999979019165 | 6.019999980926514 | 5.869999885559082 | 5.920000076293945 | 164900 |
| 240 | 2025-03-28 | 5.699999809265137 | 5.929999828338623 | 5.659999847412109 | 5.929999828338623 | 266000 |
| 241 | 2025-03-31 | 5.610000133514404 | 5.699999809265137 | 5.570000171661377 | 5.699999809265137 | 127100 |
| 242 | 2025-04-01 | 5.880000114440918 | 5.960000038146973 | 5.650000095367432 | 5.699999809265137 | 312200 |
| 243 | 2025-04-02 | 5.789999961853027 | 5.920000076293945 | 5.75 | 5.920000076293945 | 156100 |
| 244 | 2025-04-03 | 5.769999980926514 | 5.820000171661377 | 5.699999809265137 | 5.789999961853027 | 243900 |
| 245 | 2025-04-04 | 5.309999942779541 | 5.710000038146973 | 5.309999942779541 | 5.699999809265137 | 469200 |
| 246 | 2025-04-07 | 5.300000190734863 | 5.449999809265137 | 5.119999885559082 | 5.25 | 856200 |
| 247 | 2025-04-08 | 5.099999904632568 | 5.429999828338623 | 5.059999942779541 | 5.380000114440918 | 254600 |
| 248 | 2025-04-09 | 5.460000038146973 | 5.460000038146973 | 4.980000019073486 | 5.010000228881836 | 327800 |
| 249 | 2025-04-10 | 5.360000133514404 | 5.420000076293945 | 5.230000019073486 | 5.349999904632568 | 221100 |
| 250 | 2025-04-11 | 5.360000133514404 | 5.440000057220459 | 5.300000190734863 | 5.349999904632568 | 233900 |