ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 9.71493148803711 | 9.763264663973345 | 9.502266067044868 | 9.724598307600088 | 16819700 |
| 3 | 2024-04-17 | 9.589265823364258 | 9.898596681576436 | 9.444267214046969 | 9.888929861787636 | 12147700 |
| 4 | 2024-04-18 | 9.608598709106445 | 9.801931420748897 | 9.550599633116663 | 9.579599171111555 | 8771600 |
| 5 | 2024-04-19 | 9.985595703125 | 10.149927943580886 | 9.540932156340597 | 9.579598511631474 | 22939700 |
| 6 | 2024-04-22 | 10.217594146728516 | 10.323927318432867 | 9.792264225547077 | 9.985596007902277 | 17187500 |
| 7 | 2024-04-23 | 8.796605110168457 | 9.74393133212698 | 8.777271470432806 | 9.66659861694174 | 61356100 |
| 8 | 2024-04-24 | 8.467940330505371 | 8.92226978676982 | 8.255274909818162 | 8.844937074134227 | 40653300 |
| 9 | 2024-04-25 | 8.206941604614258 | 8.506606552763614 | 8.206941604614258 | 8.429273841346742 | 15514200 |
| 10 | 2024-04-26 | 8.199999809265137 | 8.399999618530273 | 8.109999656677246 | 8.390000343322754 | 20230400 |
| 11 | 2024-04-29 | 8.210000038146973 | 8.25 | 8.140000343322754 | 8.199999809265137 | 10833200 |
| 12 | 2024-04-30 | 7.909999847412109 | 8.170000076293945 | 7.900000095367432 | 8.170000076293945 | 13824600 |
| 13 | 2024-05-02 | 7.980000019073486 | 8.079999923706055 | 7.929999828338623 | 7.989999771118164 | 10997600 |
| 14 | 2024-05-03 | 8.0 | 8.130000114440918 | 7.989999771118164 | 8.029999732971191 | 13721000 |
| 15 | 2024-05-06 | 8.039999961853027 | 8.199999809265137 | 8.020000457763672 | 8.020000457763672 | 15486100 |
| 16 | 2024-05-07 | 8.010000228881836 | 8.109999656677246 | 7.960000038146973 | 8.050000190734863 | 9339100 |
| 17 | 2024-05-08 | 8.0600004196167 | 8.09000015258789 | 7.869999885559082 | 7.980000019073486 | 9310700 |
| 18 | 2024-05-09 | 8.0 | 8.079999923706055 | 7.960000038146973 | 7.960000038146973 | 9821500 |
| 19 | 2024-05-10 | 7.960000038146973 | 8.09000015258789 | 7.920000076293945 | 8.050000190734863 | 7288500 |
| 20 | 2024-05-13 | 7.980000019073486 | 8.0600004196167 | 7.940000057220459 | 8.0 | 8528100 |
| 21 | 2024-05-14 | 7.900000095367432 | 8.0600004196167 | 7.880000114440918 | 7.989999771118164 | 12524400 |
| 22 | 2024-05-15 | 7.929999828338623 | 7.949999809265137 | 7.739999771118164 | 7.869999885559082 | 10945300 |
| 23 | 2024-05-16 | 7.96999979019165 | 8.029999732971191 | 7.920000076293945 | 7.940000057220459 | 7423200 |
| 24 | 2024-05-17 | 7.960000038146973 | 8.029999732971191 | 7.920000076293945 | 7.96999979019165 | 12491200 |
| 25 | 2024-05-20 | 8.149999618530273 | 8.170000076293945 | 7.940000057220459 | 7.960000038146973 | 11108500 |
| 26 | 2024-05-21 | 8.289999961853027 | 8.380000114440918 | 8.15999984741211 | 8.1899995803833 | 12743200 |
| 27 | 2024-05-22 | 8.170000076293945 | 8.319999694824219 | 8.140000343322754 | 8.300000190734863 | 7384500 |
| 28 | 2024-05-23 | 8.029999732971191 | 8.149999618530273 | 7.96999979019165 | 8.130000114440918 | 5629600 |
| 29 | 2024-05-24 | 7.929999828338623 | 8.0 | 7.730000019073486 | 7.989999771118164 | 16325000 |
| 30 | 2024-05-27 | 8.010000228881836 | 8.029999732971191 | 7.849999904632568 | 7.909999847412109 | 4542200 |
| 31 | 2024-05-28 | 7.909999847412109 | 8.079999923706055 | 7.909999847412109 | 8.039999961853027 | 9109000 |
| 32 | 2024-05-29 | 7.769999980926514 | 7.900000095367432 | 7.760000228881836 | 7.889999866485596 | 9179300 |
| 33 | 2024-05-31 | 7.570000171661377 | 7.800000190734863 | 7.519999980926514 | 7.75 | 12459700 |
| 34 | 2024-06-03 | 7.579999923706055 | 7.639999866485596 | 7.46999979019165 | 7.579999923706055 | 9427700 |
| 35 | 2024-06-04 | 7.480000019073486 | 7.550000190734863 | 7.420000076293945 | 7.53000020980835 | 6079100 |
| 36 | 2024-06-05 | 7.289999961853027 | 7.53000020980835 | 7.25 | 7.480000019073486 | 10966600 |
| 37 | 2024-06-06 | 7.320000171661377 | 7.440000057220459 | 7.230000019073486 | 7.309999942779541 | 13577200 |
| 38 | 2024-06-07 | 7.179999828338623 | 7.28000020980835 | 7.090000152587891 | 7.260000228881836 | 9404000 |
| 39 | 2024-06-10 | 7.050000190734863 | 7.159999847412109 | 7.019999980926514 | 7.159999847412109 | 5101300 |
| 40 | 2024-06-11 | 7.130000114440918 | 7.130000114440918 | 7.0 | 7.019999980926514 | 7853000 |
| 41 | 2024-06-12 | 7.050000190734863 | 7.230000019073486 | 7.010000228881836 | 7.159999847412109 | 6931400 |
| 42 | 2024-06-13 | 7.159999847412109 | 7.179999828338623 | 7.0 | 7.039999961853027 | 6491900 |
| 43 | 2024-06-14 | 7.179999828338623 | 7.260000228881836 | 7.070000171661377 | 7.170000076293945 | 6493200 |
| 44 | 2024-06-17 | 7.099999904632568 | 7.179999828338623 | 7.070000171661377 | 7.110000133514404 | 4801500 |
| 45 | 2024-06-18 | 7.230000019073486 | 7.380000114440918 | 7.099999904632568 | 7.110000133514404 | 14084900 |
| 46 | 2024-06-19 | 7.340000152587891 | 7.340000152587891 | 7.099999904632568 | 7.199999809265137 | 6269200 |
| 47 | 2024-06-20 | 7.610000133514404 | 7.809999942779541 | 7.360000133514404 | 7.380000114440918 | 16758100 |
| 48 | 2024-06-21 | 7.539999961853027 | 7.599999904632568 | 7.460000038146973 | 7.559999942779541 | 8416200 |
| 49 | 2024-06-24 | 7.690000057220459 | 7.71999979019165 | 7.510000228881836 | 7.53000020980835 | 7079800 |
| 50 | 2024-06-25 | 7.539999961853027 | 7.789999961853027 | 7.539999961853027 | 7.699999809265137 | 7583900 |
| 51 | 2024-06-26 | 7.789999961853027 | 7.840000152587891 | 7.519999980926514 | 7.599999904632568 | 11726400 |
| 52 | 2024-06-27 | 8.0 | 8.010000228881836 | 7.78000020980835 | 7.849999904632568 | 9043700 |
| 53 | 2024-06-28 | 7.909999847412109 | 8.140000343322754 | 7.909999847412109 | 7.989999771118164 | 9087500 |
| 54 | 2024-07-01 | 7.869999885559082 | 8.020000457763672 | 7.809999942779541 | 7.960000038146973 | 8641800 |
| 55 | 2024-07-02 | 7.96999979019165 | 8.0 | 7.860000133514404 | 7.880000114440918 | 8034000 |
| 56 | 2024-07-03 | 7.989999771118164 | 8.140000343322754 | 7.989999771118164 | 8.069999694824219 | 6412200 |
| 57 | 2024-07-04 | 8.149999618530273 | 8.15999984741211 | 8.039999961853027 | 8.039999961853027 | 6025500 |
| 58 | 2024-07-05 | 7.989999771118164 | 8.210000038146973 | 7.889999866485596 | 8.149999618530273 | 8730900 |
| 59 | 2024-07-08 | 7.869999885559082 | 7.980000019073486 | 7.809999942779541 | 7.96999979019165 | 6611300 |
| 60 | 2024-07-09 | 8.020000457763672 | 8.020000457763672 | 7.840000152587891 | 7.849999904632568 | 5059900 |
| 61 | 2024-07-10 | 7.920000076293945 | 8.050000190734863 | 7.869999885559082 | 8.010000228881836 | 7950100 |
| 62 | 2024-07-11 | 8.0 | 8.020000457763672 | 7.940000057220459 | 7.960000038146973 | 8336800 |
| 63 | 2024-07-12 | 8.0600004196167 | 8.069999694824219 | 7.929999828338623 | 8.0 | 5539500 |
| 64 | 2024-07-15 | 8.170000076293945 | 8.1899995803833 | 7.949999809265137 | 8.050000190734863 | 8722400 |
| 65 | 2024-07-16 | 8.140000343322754 | 8.199999809265137 | 8.029999732971191 | 8.119999885559082 | 7939000 |
| 66 | 2024-07-17 | 8.550000190734863 | 8.550000190734863 | 8.039999961853027 | 8.039999961853027 | 15980700 |
| 67 | 2024-07-18 | 8.399999618530273 | 8.699999809265137 | 8.369999885559082 | 8.550000190734863 | 12097900 |
| 68 | 2024-07-19 | 8.529999732971191 | 8.529999732971191 | 8.279999732971191 | 8.329999923706055 | 11468500 |
| 69 | 2024-07-22 | 8.5600004196167 | 8.609999656677246 | 8.399999618530273 | 8.59000015258789 | 5545300 |
| 70 | 2024-07-23 | 8.289999961853027 | 8.529999732971191 | 8.210000038146973 | 8.489999771118164 | 11073200 |
| 71 | 2024-07-24 | 8.109999656677246 | 8.359999656677246 | 8.0600004196167 | 8.289999961853027 | 10082400 |
| 72 | 2024-07-25 | 8.279999732971191 | 8.350000381469727 | 8.0600004196167 | 8.069999694824219 | 11250000 |
| 73 | 2024-07-26 | 6.329999923706055 | 7.349999904632568 | 6.300000190734863 | 7.300000190734863 | 112126500 |
| 74 | 2024-07-29 | 6.050000190734863 | 6.5 | 5.980000019073486 | 6.369999885559082 | 65303000 |
| 75 | 2024-07-30 | 6.329999923706055 | 6.369999885559082 | 5.909999847412109 | 5.989999771118164 | 48880200 |
| 76 | 2024-07-31 | 6.21999979019165 | 6.380000114440918 | 6.199999809265137 | 6.349999904632568 | 20686400 |
| 77 | 2024-08-01 | 6.130000114440918 | 6.269999980926514 | 6.070000171661377 | 6.25 | 18984400 |
| 78 | 2024-08-02 | 5.940000057220459 | 6.199999809265137 | 5.929999828338623 | 6.119999885559082 | 21857000 |
| 79 | 2024-08-05 | 5.809999942779541 | 5.869999885559082 | 5.650000095367432 | 5.699999809265137 | 21005800 |
| 80 | 2024-08-06 | 5.769999980926514 | 5.909999847412109 | 5.699999809265137 | 5.849999904632568 | 18582100 |
| 81 | 2024-08-07 | 5.730000019073486 | 5.849999904632568 | 5.710000038146973 | 5.829999923706055 | 12582400 |
| 82 | 2024-08-08 | 5.829999923706055 | 5.869999885559082 | 5.730000019073486 | 5.730000019073486 | 11844800 |
| 83 | 2024-08-09 | 5.949999809265137 | 5.960000038146973 | 5.809999942779541 | 5.860000133514404 | 12777000 |
| 84 | 2024-08-12 | 6.059999942779541 | 6.150000095367432 | 5.949999809265137 | 5.989999771118164 | 17681200 |
| 85 | 2024-08-13 | 6.25 | 6.300000190734863 | 6.099999904632568 | 6.150000095367432 | 19206700 |
| 86 | 2024-08-14 | 6.090000152587891 | 6.269999980926514 | 6.079999923706055 | 6.230000019073486 | 13279000 |
| 87 | 2024-08-15 | 6.179999828338623 | 6.199999809265137 | 6.059999942779541 | 6.099999904632568 | 11036800 |
| 88 | 2024-08-16 | 6.079999923706055 | 6.21999979019165 | 6.079999923706055 | 6.179999828338623 | 10330400 |
| 89 | 2024-08-19 | 6.5 | 6.539999961853027 | 6.099999904632568 | 6.119999885559082 | 26616200 |
| 90 | 2024-08-20 | 6.449999809265137 | 6.53000020980835 | 6.380000114440918 | 6.53000020980835 | 15604500 |
| 91 | 2024-08-21 | 6.639999866485596 | 6.739999771118164 | 6.539999961853027 | 6.559999942779541 | 24864600 |
| 92 | 2024-08-22 | 6.409999847412109 | 6.699999809265137 | 6.380000114440918 | 6.650000095367432 | 15307100 |
| 93 | 2024-08-23 | 6.579999923706055 | 6.639999866485596 | 6.360000133514404 | 6.429999828338623 | 14395000 |
| 94 | 2024-08-26 | 6.599999904632568 | 6.690000057220459 | 6.460000038146973 | 6.659999847412109 | 12625300 |
| 95 | 2024-08-27 | 6.460000038146973 | 6.659999847412109 | 6.460000038146973 | 6.619999885559082 | 11763900 |
| 96 | 2024-08-28 | 6.239999771118164 | 6.429999828338623 | 6.190000057220459 | 6.429999828338623 | 17732500 |
| 97 | 2024-08-29 | 6.230000019073486 | 6.28000020980835 | 6.190000057220459 | 6.21999979019165 | 9967700 |
| 98 | 2024-08-30 | 6.230000019073486 | 6.289999961853027 | 6.170000076293945 | 6.199999809265137 | 12015600 |
| 99 | 2024-09-02 | 6.159999847412109 | 6.210000038146973 | 6.150000095367432 | 6.190000057220459 | 6460300 |
| 100 | 2024-09-03 | 5.960000038146973 | 6.159999847412109 | 5.940000057220459 | 6.130000114440918 | 22110700 |
| 101 | 2024-09-04 | 6.079999923706055 | 6.130000114440918 | 5.960000038146973 | 5.989999771118164 | 12012500 |
| 102 | 2024-09-05 | 6.079999923706055 | 6.21999979019165 | 6.019999980926514 | 6.059999942779541 | 10259500 |
| 103 | 2024-09-06 | 5.989999771118164 | 6.099999904632568 | 5.940000057220459 | 6.079999923706055 | 11583600 |
| 104 | 2024-09-09 | 5.840000152587891 | 6.039999961853027 | 5.829999923706055 | 6.03000020980835 | 10573900 |
| 105 | 2024-09-10 | 5.769999980926514 | 5.860000133514404 | 5.760000228881836 | 5.829999923706055 | 10307400 |
| 106 | 2024-09-11 | 5.909999847412109 | 5.960000038146973 | 5.809999942779541 | 5.809999942779541 | 11493700 |
| 107 | 2024-09-12 | 5.909999847412109 | 5.980000019073486 | 5.860000133514404 | 5.929999828338623 | 11024900 |
| 108 | 2024-09-13 | 6.170000076293945 | 6.179999828338623 | 5.909999847412109 | 5.929999828338623 | 15106700 |
| 109 | 2024-09-16 | 6.050000190734863 | 6.179999828338623 | 6.03000020980835 | 6.179999828338623 | 10527900 |
| 110 | 2024-09-17 | 6.090000152587891 | 6.119999885559082 | 6.03000020980835 | 6.050000190734863 | 6086500 |
| 111 | 2024-09-18 | 6.260000228881836 | 6.400000095367432 | 6.039999961853027 | 6.050000190734863 | 22010100 |
| 112 | 2024-09-19 | 6.230000019073486 | 6.440000057220459 | 6.210000038146973 | 6.309999942779541 | 12678100 |
| 113 | 2024-09-20 | 5.880000114440918 | 6.159999847412109 | 5.829999923706055 | 6.139999866485596 | 18154100 |
| 114 | 2024-09-23 | 5.599999904632568 | 5.670000076293945 | 5.420000076293945 | 5.670000076293945 | 31887600 |
| 115 | 2024-09-24 | 6.03000020980835 | 6.039999961853027 | 5.71999979019165 | 5.78000020980835 | 31398400 |
| 116 | 2024-09-25 | 6.039999961853027 | 6.179999828338623 | 5.949999809265137 | 6.079999923706055 | 19218200 |
| 117 | 2024-09-26 | 6.380000114440918 | 6.389999866485596 | 6.179999828338623 | 6.199999809265137 | 20384700 |
| 118 | 2024-09-27 | 6.239999771118164 | 6.400000095367432 | 6.210000038146973 | 6.400000095367432 | 12234900 |
| 119 | 2024-09-30 | 6.239999771118164 | 6.340000152587891 | 6.159999847412109 | 6.329999923706055 | 12370600 |
| 120 | 2024-10-01 | 6.239999771118164 | 6.329999923706055 | 6.159999847412109 | 6.199999809265137 | 8161400 |
| 121 | 2024-10-02 | 6.309999942779541 | 6.389999866485596 | 6.300000190734863 | 6.309999942779541 | 14514000 |
| 122 | 2024-10-03 | 6.110000133514404 | 6.239999771118164 | 6.090000152587891 | 6.230000019073486 | 9620900 |
| 123 | 2024-10-04 | 6.210000038146973 | 6.210000038146973 | 6.070000171661377 | 6.090000152587891 | 12257700 |
| 124 | 2024-10-07 | 6.28000020980835 | 6.340000152587891 | 6.170000076293945 | 6.25 | 8533300 |
| 125 | 2024-10-08 | 6.019999980926514 | 6.059999942779541 | 5.960000038146973 | 5.989999771118164 | 21941200 |
| 126 | 2024-10-09 | 6.289999961853027 | 6.489999771118164 | 6.170000076293945 | 6.199999809265137 | 30687900 |
| 127 | 2024-10-10 | 6.230000019073486 | 6.429999828338623 | 6.150000095367432 | 6.320000171661377 | 13679300 |
| 128 | 2024-10-11 | 6.25 | 6.269999980926514 | 6.170000076293945 | 6.269999980926514 | 8909300 |
| 129 | 2024-10-14 | 6.269999980926514 | 6.320000171661377 | 6.190000057220459 | 6.260000228881836 | 8452500 |
| 130 | 2024-10-15 | 6.119999885559082 | 6.289999961853027 | 6.119999885559082 | 6.25 | 9274300 |
| 131 | 2024-10-16 | 6.170000076293945 | 6.210000038146973 | 6.099999904632568 | 6.139999866485596 | 10708400 |
| 132 | 2024-10-17 | 6.070000171661377 | 6.110000133514404 | 5.989999771118164 | 6.090000152587891 | 13650500 |
| 133 | 2024-10-18 | 6.119999885559082 | 6.260000228881836 | 6.090000152587891 | 6.119999885559082 | 14697500 |
| 134 | 2024-10-21 | 6.269999980926514 | 6.320000171661377 | 6.150000095367432 | 6.150000095367432 | 12582500 |
| 135 | 2024-10-22 | 6.150000095367432 | 6.289999961853027 | 6.139999866485596 | 6.210000038146973 | 8663700 |
| 136 | 2024-10-23 | 6.269999980926514 | 6.309999942779541 | 6.099999904632568 | 6.099999904632568 | 12053000 |
| 137 | 2024-10-24 | 6.369999885559082 | 6.369999885559082 | 6.210000038146973 | 6.25 | 17568900 |
| 138 | 2024-10-25 | 6.639999866485596 | 6.860000133514404 | 6.570000171661377 | 6.630000114440918 | 46622000 |
| 139 | 2024-10-28 | 6.630000114440918 | 6.75 | 6.610000133514404 | 6.739999771118164 | 10933700 |
| 140 | 2024-10-29 | 6.429999828338623 | 6.619999885559082 | 6.389999866485596 | 6.610000133514404 | 15005600 |
| 141 | 2024-10-30 | 6.570000171661377 | 6.619999885559082 | 6.389999866485596 | 6.429999828338623 | 10583600 |
| 142 | 2024-10-31 | 6.610000133514404 | 6.650000095367432 | 6.519999980926514 | 6.550000190734863 | 8977900 |
| 143 | 2024-11-01 | 6.320000171661377 | 6.590000152587891 | 6.25 | 6.579999923706055 | 13517100 |
| 144 | 2024-11-04 | 6.559999942779541 | 6.630000114440918 | 6.369999885559082 | 6.400000095367432 | 11035200 |
| 145 | 2024-11-05 | 6.659999847412109 | 6.690000057220459 | 6.550000190734863 | 6.619999885559082 | 7345800 |
| 146 | 2024-11-06 | 6.619999885559082 | 6.670000076293945 | 6.420000076293945 | 6.559999942779541 | 12673900 |
| 147 | 2024-11-07 | 6.650000095367432 | 6.71999979019165 | 6.550000190734863 | 6.619999885559082 | 15586500 |
| 148 | 2024-11-08 | 6.25 | 6.46999979019165 | 6.190000057220459 | 6.460000038146973 | 20574400 |
| 149 | 2024-11-11 | 6.090000152587891 | 6.239999771118164 | 5.96999979019165 | 6.199999809265137 | 17063900 |
| 150 | 2024-11-12 | 6.0 | 6.090000152587891 | 5.900000095367432 | 6.050000190734863 | 16816000 |
| 151 | 2024-11-13 | 6.090000152587891 | 6.119999885559082 | 5.96999979019165 | 6.0 | 17476200 |
| 152 | 2024-11-14 | 6.099999904632568 | 6.130000114440918 | 6.03000020980835 | 6.059999942779541 | 11711300 |
| 153 | 2024-11-18 | 6.199999809265137 | 6.269999980926514 | 6.039999961853027 | 6.099999904632568 | 12020200 |
| 154 | 2024-11-19 | 6.210000038146973 | 6.230000019073486 | 6.090000152587891 | 6.230000019073486 | 6062300 |
| 155 | 2024-11-21 | 6.050000190734863 | 6.150000095367432 | 5.989999771118164 | 6.150000095367432 | 11966200 |
| 156 | 2024-11-22 | 6.179999828338623 | 6.179999828338623 | 6.050000190734863 | 6.070000171661377 | 6962800 |
| 157 | 2024-11-25 | 6.25 | 6.28000020980835 | 6.119999885559082 | 6.179999828338623 | 7903800 |
| 158 | 2024-11-26 | 6.239999771118164 | 6.320000171661377 | 6.210000038146973 | 6.260000228881836 | 5889500 |
| 159 | 2024-11-27 | 6.360000133514404 | 6.440000057220459 | 6.170000076293945 | 6.25 | 14574000 |
| 160 | 2024-11-28 | 6.059999942779541 | 6.329999923706055 | 6.050000190734863 | 6.309999942779541 | 10065300 |
| 161 | 2024-11-29 | 6.139999866485596 | 6.230000019073486 | 6.03000020980835 | 6.050000190734863 | 11814200 |
| 162 | 2024-12-02 | 6.170000076293945 | 6.21999979019165 | 6.050000190734863 | 6.150000095367432 | 8202300 |
| 163 | 2024-12-03 | 6.079999923706055 | 6.25 | 6.050000190734863 | 6.179999828338623 | 12423100 |
| 164 | 2024-12-04 | 6.070000171661377 | 6.159999847412109 | 6.03000020980835 | 6.079999923706055 | 6622700 |
| 165 | 2024-12-05 | 6.159999847412109 | 6.190000057220459 | 6.099999904632568 | 6.119999885559082 | 6750400 |
| 166 | 2024-12-06 | 5.980000019073486 | 6.150000095367432 | 5.96999979019165 | 6.110000133514404 | 10519800 |
| 167 | 2024-12-09 | 6.119999885559082 | 6.25 | 6.079999923706055 | 6.119999885559082 | 11396400 |
| 168 | 2024-12-10 | 6.119999885559082 | 6.190000057220459 | 6.099999904632568 | 6.190000057220459 | 5378200 |
| 169 | 2024-12-11 | 6.130000114440918 | 6.230000019073486 | 6.010000228881836 | 6.119999885559082 | 10671300 |
| 170 | 2024-12-12 | 5.960000038146973 | 6.110000133514404 | 5.909999847412109 | 6.099999904632568 | 13046300 |
| 171 | 2024-12-13 | 5.860000133514404 | 6.03000020980835 | 5.860000133514404 | 5.909999847412109 | 8604900 |
| 172 | 2024-12-16 | 5.829999923706055 | 5.96999979019165 | 5.829999923706055 | 5.869999885559082 | 8726500 |
| 173 | 2024-12-17 | 5.78000020980835 | 5.889999866485596 | 5.559999942779541 | 5.789999961853027 | 21623700 |
| 174 | 2024-12-18 | 5.550000190734863 | 5.75 | 5.480000019073486 | 5.75 | 20519800 |
| 175 | 2024-12-19 | 5.519999980926514 | 5.630000114440918 | 5.519999980926514 | 5.559999942779541 | 14863200 |
| 176 | 2024-12-20 | 5.429999828338623 | 5.579999923706055 | 5.360000133514404 | 5.510000228881836 | 22015500 |
| 177 | 2024-12-23 | 5.239999771118164 | 5.429999828338623 | 5.239999771118164 | 5.409999847412109 | 14829900 |
| 178 | 2024-12-26 | 5.289999961853027 | 5.340000152587891 | 5.190000057220459 | 5.340000152587891 | 13227200 |
| 179 | 2024-12-27 | 5.289999961853027 | 5.340000152587891 | 5.210000038146973 | 5.300000190734863 | 10657800 |
| 180 | 2024-12-30 | 5.320000171661377 | 5.349999904632568 | 5.269999980926514 | 5.320000171661377 | 8864900 |
| 181 | 2025-01-02 | 5.159999847412109 | 5.340000152587891 | 5.159999847412109 | 5.340000152587891 | 11225600 |
| 182 | 2025-01-03 | 4.849999904632568 | 5.159999847412109 | 4.849999904632568 | 5.159999847412109 | 18758900 |
| 183 | 2025-01-06 | 5.090000152587891 | 5.090000152587891 | 4.869999885559082 | 4.900000095367432 | 15628800 |
| 184 | 2025-01-07 | 5.079999923706055 | 5.150000095367432 | 5.019999980926514 | 5.099999904632568 | 13075100 |
| 185 | 2025-01-08 | 4.880000114440918 | 5.039999961853027 | 4.869999885559082 | 5.039999961853027 | 10505000 |
| 186 | 2025-01-09 | 4.789999961853027 | 4.860000133514404 | 4.739999771118164 | 4.840000152587891 | 9001100 |
| 187 | 2025-01-10 | 4.760000228881836 | 4.829999923706055 | 4.679999828338623 | 4.809999942779541 | 12552300 |
| 188 | 2025-01-13 | 4.75 | 4.929999828338623 | 4.71999979019165 | 4.800000190734863 | 11158600 |
| 189 | 2025-01-14 | 4.679999828338623 | 4.809999942779541 | 4.679999828338623 | 4.800000190734863 | 8290900 |
| 190 | 2025-01-15 | 4.949999809265137 | 4.980000019073486 | 4.699999809265137 | 4.71999979019165 | 14574800 |
| 191 | 2025-01-16 | 4.840000152587891 | 4.949999809265137 | 4.820000171661377 | 4.949999809265137 | 11157000 |
| 192 | 2025-01-17 | 5.010000228881836 | 5.099999904632568 | 4.829999923706055 | 4.860000133514404 | 15800600 |
| 193 | 2025-01-20 | 5.039999961853027 | 5.070000171661377 | 4.940000057220459 | 5.010000228881836 | 7166400 |
| 194 | 2025-01-21 | 5.309999942779541 | 5.309999942779541 | 5.010000228881836 | 5.03000020980835 | 13036300 |
| 195 | 2025-01-22 | 5.21999979019165 | 5.449999809265137 | 5.21999979019165 | 5.28000020980835 | 15837900 |
| 196 | 2025-01-23 | 5.150000095367432 | 5.349999904632568 | 5.090000152587891 | 5.269999980926514 | 14352300 |
| 197 | 2025-01-24 | 5.230000019073486 | 5.360000133514404 | 5.179999828338623 | 5.190000057220459 | 15514400 |
| 198 | 2025-01-27 | 5.409999847412109 | 5.429999828338623 | 5.150000095367432 | 5.230000019073486 | 10895000 |
| 199 | 2025-01-28 | 5.329999923706055 | 5.46999979019165 | 5.289999961853027 | 5.409999847412109 | 11737500 |
| 200 | 2025-01-29 | 5.400000095367432 | 5.429999828338623 | 5.309999942779541 | 5.400000095367432 | 10531400 |
| 201 | 2025-01-30 | 5.639999866485596 | 5.670000076293945 | 5.400000095367432 | 5.400000095367432 | 16263600 |
| 202 | 2025-01-31 | 5.510000228881836 | 5.659999847412109 | 5.440000057220459 | 5.650000095367432 | 12324200 |
| 203 | 2025-02-03 | 5.53000020980835 | 5.550000190734863 | 5.420000076293945 | 5.460000038146973 | 10586700 |
| 204 | 2025-02-04 | 5.480000019073486 | 5.53000020980835 | 5.440000057220459 | 5.519999980926514 | 7528900 |
| 205 | 2025-02-05 | 5.5 | 5.570000171661377 | 5.380000114440918 | 5.480000019073486 | 11348900 |
| 206 | 2025-02-06 | 5.599999904632568 | 5.670000076293945 | 5.5 | 5.519999980926514 | 9321600 |
| 207 | 2025-02-07 | 5.599999904632568 | 5.690000057220459 | 5.579999923706055 | 5.639999866485596 | 9236900 |
| 208 | 2025-02-10 | 5.71999979019165 | 5.769999980926514 | 5.409999847412109 | 5.420000076293945 | 12512500 |
| 209 | 2025-02-11 | 5.920000076293945 | 5.960000038146973 | 5.579999923706055 | 5.590000152587891 | 16069500 |
| 210 | 2025-02-12 | 5.679999828338623 | 5.889999866485596 | 5.679999828338623 | 5.860000133514404 | 17277800 |
| 211 | 2025-02-13 | 5.869999885559082 | 5.900000095367432 | 5.639999866485596 | 5.670000076293945 | 11446000 |
| 212 | 2025-02-14 | 5.980000019073486 | 5.980000019073486 | 5.710000038146973 | 5.800000190734863 | 22419200 |
| 213 | 2025-02-17 | 5.949999809265137 | 6.090000152587891 | 5.909999847412109 | 5.909999847412109 | 10402000 |
| 214 | 2025-02-18 | 6.039999961853027 | 6.179999828338623 | 5.980000019073486 | 5.980000019073486 | 12826700 |
| 215 | 2025-02-19 | 6.070000171661377 | 6.269999980926514 | 6.039999961853027 | 6.130000114440918 | 21090100 |
| 216 | 2025-02-20 | 6.130000114440918 | 6.199999809265137 | 6.050000190734863 | 6.139999866485596 | 12252100 |
| 217 | 2025-02-21 | 5.980000019073486 | 6.159999847412109 | 5.96999979019165 | 6.130000114440918 | 10490200 |
| 218 | 2025-02-24 | 5.820000171661377 | 6.050000190734863 | 5.820000171661377 | 6.039999961853027 | 9261500 |
| 219 | 2025-02-25 | 5.909999847412109 | 5.929999828338623 | 5.789999961853027 | 5.800000190734863 | 7812400 |
| 220 | 2025-02-26 | 5.96999979019165 | 6.019999980926514 | 5.880000114440918 | 5.949999809265137 | 8163700 |
| 221 | 2025-02-27 | 5.960000038146973 | 6.070000171661377 | 5.920000076293945 | 5.920000076293945 | 6353900 |
| 222 | 2025-02-28 | 5.710000038146973 | 5.949999809265137 | 5.659999847412109 | 5.909999847412109 | 10469100 |
| 223 | 2025-03-05 | 5.849999904632568 | 5.889999866485596 | 5.699999809265137 | 5.710000038146973 | 6760700 |
| 224 | 2025-03-06 | 5.920000076293945 | 5.989999771118164 | 5.820000171661377 | 5.869999885559082 | 10857900 |
| 225 | 2025-03-07 | 6.019999980926514 | 6.050000190734863 | 5.800000190734863 | 5.900000095367432 | 11715800 |
| 226 | 2025-03-10 | 5.960000038146973 | 6.010000228881836 | 5.860000133514404 | 5.940000057220459 | 7297900 |
| 227 | 2025-03-11 | 5.880000114440918 | 6.010000228881836 | 5.760000228881836 | 5.960000038146973 | 8013700 |
| 228 | 2025-03-12 | 5.860000133514404 | 5.900000095367432 | 5.739999771118164 | 5.829999923706055 | 8076400 |
| 229 | 2025-03-13 | 5.650000095367432 | 5.949999809265137 | 5.650000095367432 | 5.860000133514404 | 17105100 |
| 230 | 2025-03-14 | 5.880000114440918 | 5.920000076293945 | 5.710000038146973 | 5.730000019073486 | 18908200 |
| 231 | 2025-03-17 | 5.869999885559082 | 5.909999847412109 | 5.820000171661377 | 5.860000133514404 | 8080800 |
| 232 | 2025-03-18 | 5.840000152587891 | 5.920000076293945 | 5.75 | 5.849999904632568 | 10325400 |
| 233 | 2025-03-19 | 5.940000057220459 | 5.989999771118164 | 5.800000190734863 | 5.840000152587891 | 11928600 |
| 234 | 2025-03-20 | 5.889999866485596 | 5.960000038146973 | 5.849999904632568 | 5.889999866485596 | 6691100 |
| 235 | 2025-03-21 | 5.789999961853027 | 5.909999847412109 | 5.789999961853027 | 5.829999923706055 | 8242200 |
| 236 | 2025-03-24 | 5.869999885559082 | 6.0 | 5.820000171661377 | 5.860000133514404 | 10931900 |
| 237 | 2025-03-25 | 5.900000095367432 | 5.980000019073486 | 5.860000133514404 | 5.880000114440918 | 7655700 |
| 238 | 2025-03-26 | 5.929999828338623 | 5.949999809265137 | 5.880000114440918 | 5.889999866485596 | 5440000 |
| 239 | 2025-03-27 | 5.949999809265137 | 6.03000020980835 | 5.880000114440918 | 5.989999771118164 | 8196600 |
| 240 | 2025-03-28 | 5.71999979019165 | 5.949999809265137 | 5.659999847412109 | 5.949999809265137 | 15263300 |
| 241 | 2025-03-31 | 5.679999828338623 | 5.71999979019165 | 5.579999923706055 | 5.679999828338623 | 8639000 |
| 242 | 2025-04-01 | 5.900000095367432 | 6.0 | 5.679999828338623 | 5.730000019073486 | 14280600 |
| 243 | 2025-04-02 | 5.820000171661377 | 5.920000076293945 | 5.75 | 5.909999847412109 | 8101600 |
| 244 | 2025-04-03 | 5.760000228881836 | 5.809999942779541 | 5.699999809265137 | 5.760000228881836 | 10549900 |
| 245 | 2025-04-04 | 5.349999904632568 | 5.639999866485596 | 5.329999923706055 | 5.630000114440918 | 19770000 |
| 246 | 2025-04-07 | 5.360000133514404 | 5.489999771118164 | 5.119999885559082 | 5.139999866485596 | 16937200 |
| 247 | 2025-04-08 | 5.110000133514404 | 5.460000038146973 | 5.070000171661377 | 5.460000038146973 | 12899200 |
| 248 | 2025-04-09 | 5.46999979019165 | 5.510000228881836 | 5.019999980926514 | 5.050000190734863 | 25063100 |
| 249 | 2025-04-10 | 5.329999923706055 | 5.480000019073486 | 5.239999771118164 | 5.480000019073486 | 16133200 |
| 250 | 2025-04-11 | 5.420000076293945 | 5.46999979019165 | 5.320000171661377 | 5.369999885559082 | 9609100 |