ImGabreuw
22 KiB
22 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 7.123900413513184 | 7.266950717586572 | 7.018997251304495 | 7.066680382832704 | 9274100 |
| 3 | 2024-04-17 | 7.3050971031188965 | 7.381390474209795 | 7.162047259695644 | 7.200193945241093 | 9737800 |
| 4 | 2024-04-18 | 7.085753440856934 | 7.381390481498259 | 6.9140933557329145 | 7.333707351891546 | 10549000 |
| 5 | 2024-04-19 | 7.047606945037842 | 7.181120802918105 | 6.999923814147212 | 7.076217187367719 | 8757100 |
| 6 | 2024-04-22 | 6.933166980743408 | 7.02853369858316 | 6.895020293607508 | 7.02853369858316 | 6056900 |
| 7 | 2024-04-23 | 6.961777210235596 | 7.009460341692652 | 6.79965356284397 | 6.895020280502462 | 5398100 |
| 8 | 2024-04-24 | 6.675676345825195 | 6.95224004377269 | 6.675676345825195 | 6.942703599745722 | 10401100 |
| 9 | 2024-04-25 | 6.580309867858887 | 6.6661396861576225 | 6.418186220886062 | 6.6661396861576225 | 10386900 |
| 10 | 2024-04-26 | 6.914093494415283 | 6.942703736548663 | 6.608919548884842 | 6.6470662352331 | 10311400 |
| 11 | 2024-04-29 | 7.104826927185059 | 7.13343716932258 | 6.914093495416155 | 6.914093495416155 | 12097900 |
| 12 | 2024-04-30 | 6.780580043792725 | 7.085753532400291 | 6.761506700754752 | 7.047606846324346 | 8369300 |
| 13 | 2024-05-02 | 6.875946521759033 | 6.961776789840909 | 6.742433125099501 | 6.952239891278766 | 8682000 |
| 14 | 2024-05-03 | 7.133437156677246 | 7.2478772155357225 | 6.971313512588886 | 7.1239002577335215 | 10356900 |
| 15 | 2024-05-06 | 6.942703723907471 | 7.162047397382766 | 6.895020138686783 | 7.114363812162078 | 8751300 |
| 16 | 2024-05-07 | 7.848687648773193 | 8.020348189549441 | 7.24787712028942 | 7.476757689742962 | 28613400 |
| 17 | 2024-05-08 | 7.848687648773193 | 7.915445031013251 | 7.638881331700812 | 7.724711602088936 | 7330000 |
| 18 | 2024-05-09 | 7.7247114181518555 | 7.762858103028388 | 7.553050881463105 | 7.638881149807481 | 6908300 |
| 19 | 2024-05-10 | 7.677028179168701 | 7.915445197717488 | 7.562587664659558 | 7.7628584513644645 | 5730900 |
| 20 | 2024-05-13 | 7.657954216003418 | 7.781931172114149 | 7.572124400402759 | 7.724711598209953 | 4362500 |
| 21 | 2024-05-14 | 7.562587738037109 | 7.7437847284616135 | 7.514904606711322 | 7.638881566698252 | 5782900 |
| 22 | 2024-05-15 | 7.7056379318237305 | 7.78193130465456 | 7.543514287186032 | 7.57212452936978 | 4894000 |
| 23 | 2024-05-16 | 8.029885292053223 | 8.039422191113532 | 7.667491313160206 | 7.772394474357361 | 5451600 |
| 24 | 2024-05-17 | 8.125252723693848 | 8.17293540154378 | 7.953592173069989 | 8.02034864965092 | 5654700 |
| 25 | 2024-05-20 | 8.315985679626465 | 8.392279051133142 | 8.039421980542574 | 8.096641554428219 | 4716600 |
| 26 | 2024-05-21 | 7.963128566741943 | 8.363669219769006 | 7.963128566741943 | 8.306448736698544 | 6360300 |
| 27 | 2024-05-22 | 7.896371364593506 | 8.020348322826665 | 7.801005103290976 | 7.867761577151621 | 4965600 |
| 28 | 2024-05-23 | 7.915444850921631 | 7.98220132215412 | 7.686564741419917 | 7.8963710537188 | 7131000 |
| 29 | 2024-05-24 | 7.781931400299072 | 7.982201733813626 | 7.781931400299072 | 7.972664834720372 | 5755300 |
| 30 | 2024-05-27 | 7.781931400299072 | 7.820078087183332 | 7.6674913396462925 | 7.820078087183332 | 2664100 |
| 31 | 2024-05-28 | 7.867761611938477 | 8.19200890267596 | 7.762858451195247 | 7.915445197544945 | 5420100 |
| 32 | 2024-05-29 | 7.858224391937256 | 8.039421827942775 | 7.810540808278502 | 7.839151504166981 | 5733900 |
| 33 | 2024-05-31 | 7.73424768447876 | 7.944054913564316 | 7.610271181558425 | 7.867761541076613 | 6572700 |
| 34 | 2024-06-03 | 7.7247114181518555 | 7.982201313696273 | 7.696100722377925 | 7.77239409213099 | 4697400 |
| 35 | 2024-06-04 | 7.448147296905518 | 7.715174546725806 | 7.314633899367551 | 7.715174546725806 | 9916900 |
| 36 | 2024-06-05 | 7.257413864135742 | 7.5530509000276895 | 7.152510253095259 | 7.410000604016914 | 9111500 |
| 37 | 2024-06-06 | 7.381390571594238 | 7.448147499551695 | 7.238340726283695 | 7.28602385647242 | 8384200 |
| 38 | 2024-06-07 | 7.3241705894470215 | 7.352780831539056 | 7.152510501127924 | 7.190657187421057 | 7079300 |
| 39 | 2024-06-10 | 7.228803634643555 | 7.29556056082094 | 7.085753338403074 | 7.247876977159328 | 7457900 |
| 40 | 2024-06-11 | 7.190657138824463 | 7.333707438829119 | 7.152510452789136 | 7.27648740977613 | 4407500 |
| 41 | 2024-06-12 | 6.885483264923096 | 7.410000885291183 | 6.875946820690709 | 7.3527808556637435 | 5969700 |
| 42 | 2024-06-13 | 6.580309867858887 | 6.914093606173562 | 6.570772968745484 | 6.895020262691134 | 9276400 |
| 43 | 2024-06-14 | 6.9713134765625 | 6.98085037545694 | 6.58984616092789 | 6.58984616092789 | 6740500 |
| 44 | 2024-06-17 | 6.732896327972412 | 6.9522399960183625 | 6.732896327972412 | 6.933166653351078 | 3992100 |
| 45 | 2024-06-18 | 6.780580043792725 | 6.847336517053446 | 6.68521332860286 | 6.732896458825608 | 3102800 |
| 46 | 2024-06-19 | 6.942703723907471 | 6.942703723907471 | 6.637529778932686 | 6.723360050432175 | 2515400 |
| 47 | 2024-06-20 | 7.057143688201904 | 7.295560701622615 | 6.923630288014729 | 7.057143688201904 | 7552700 |
| 48 | 2024-06-21 | 7.152510643005371 | 7.238340916239637 | 6.875946934522047 | 6.990386995671482 | 6960600 |
| 49 | 2024-06-24 | 7.467220783233643 | 7.467220783233643 | 7.114363712714907 | 7.162047297269056 | 7103000 |
| 50 | 2024-06-25 | 7.21926736831665 | 7.448147484135269 | 7.190657126467139 | 7.4100007981655 | 5331500 |
| 51 | 2024-06-26 | 7.352780818939209 | 7.381390606237847 | 7.028533531258847 | 7.1048269037143745 | 4179500 |
| 52 | 2024-06-27 | 7.381390571594238 | 7.438611055411697 | 7.152510455301875 | 7.362317228569875 | 6848800 |
| 53 | 2024-06-28 | 7.21926736831665 | 7.3813905563159885 | 7.038070382588059 | 7.33370742622596 | 5550400 |
| 54 | 2024-07-01 | 7.266950607299805 | 7.324170637111885 | 7.123900305397417 | 7.209730577487724 | 3700100 |
| 55 | 2024-07-02 | 7.190657138824463 | 7.295560752793793 | 7.152510452789136 | 7.257414066758467 | 4181100 |
| 56 | 2024-07-03 | 7.69610071182251 | 7.705637610400739 | 7.276487178756163 | 7.276487178756163 | 7044000 |
| 57 | 2024-07-04 | 8.344595909118652 | 8.468572871764211 | 7.915445444261734 | 7.915445444261734 | 16897700 |
| 58 | 2024-07-05 | 8.583012580871582 | 8.592549479794293 | 8.192008819927853 | 8.344595564736261 | 7882000 |
| 59 | 2024-07-08 | 8.49718189239502 | 8.592549057962811 | 8.373204940952368 | 8.563938362599258 | 7727900 |
| 60 | 2024-07-09 | 8.640233039855957 | 8.659305928157313 | 8.373205327727085 | 8.497182284896475 | 6492100 |
| 61 | 2024-07-10 | 8.81189250946045 | 9.145676688700549 | 8.73559913868935 | 9.021699733825333 | 12452700 |
| 62 | 2024-07-11 | 8.954943656921387 | 9.107530405196675 | 8.878650282783743 | 9.002626333640844 | 8622700 |
| 63 | 2024-07-12 | 8.726062774658203 | 8.954943810484853 | 8.640233409398084 | 8.954943810484853 | 9959600 |
| 64 | 2024-07-15 | 8.8500394821167 | 8.8786501792011 | 8.668842948025912 | 8.68791583659343 | 5495500 |
| 65 | 2024-07-16 | 8.8500394821167 | 8.993090239072453 | 8.811892795492914 | 8.830966593549181 | 7180700 |
| 66 | 2024-07-17 | 8.8500394821167 | 8.916796865824884 | 8.726062523217212 | 8.8500394821167 | 6623200 |
| 67 | 2024-07-18 | 8.363669395446777 | 8.792819844278958 | 8.249228426902036 | 8.792819844278958 | 10123800 |
| 68 | 2024-07-19 | 8.563939094543457 | 8.659306268262107 | 8.354132767544463 | 8.354132767544463 | 6931700 |
| 69 | 2024-07-22 | 8.592549324035645 | 8.678379593806698 | 8.335058514722483 | 8.516255953014424 | 5260200 |
| 70 | 2024-07-23 | 8.487645149230957 | 8.583012316543593 | 8.354132206379722 | 8.554402530145287 | 4913300 |
| 71 | 2024-07-24 | 8.592549324035645 | 8.706989380567475 | 8.296911829211872 | 8.420888784493537 | 8134200 |
| 72 | 2024-07-25 | 8.287375450134277 | 8.5925498628443 | 8.2778394602752 | 8.535329376245926 | 5928200 |
| 73 | 2024-07-26 | 8.525792121887207 | 8.525792121887207 | 8.239692429274768 | 8.392279174531733 | 4118500 |
| 74 | 2024-07-29 | 8.153861999511719 | 8.621159125167857 | 8.134788201980257 | 8.563938642062194 | 6422500 |
| 75 | 2024-07-30 | 7.972664833068848 | 8.125252490063035 | 7.87729857062233 | 8.106178691880478 | 8186100 |
| 76 | 2024-07-31 | 8.230154991149902 | 8.268301674965077 | 7.88683483681333 | 8.001274888258854 | 7542900 |
| 77 | 2024-08-01 | 8.077569007873535 | 8.411352294957824 | 7.99173873392682 | 8.201545969186705 | 9331800 |
| 78 | 2024-08-02 | 8.592549324035645 | 8.592549324035645 | 8.153861985919265 | 8.153861985919265 | 15710700 |
| 79 | 2024-08-05 | 8.554402351379395 | 8.630695719839675 | 8.125251926418143 | 8.192008396448715 | 15685200 |
| 80 | 2024-08-06 | 7.69610071182251 | 8.392278846725285 | 7.69610071182251 | 8.335058364744611 | 31657300 |
| 81 | 2024-08-07 | 7.934517860412598 | 7.9726645459150145 | 7.724711544893664 | 7.829614702653131 | 13715500 |
| 82 | 2024-08-08 | 7.934517860412598 | 8.106178399917837 | 7.81054090515756 | 7.9726645459150145 | 7650900 |
| 83 | 2024-08-09 | 8.087104797363281 | 8.220618654584477 | 7.839151790364981 | 7.991738536052779 | 7501500 |
| 84 | 2024-08-12 | 7.963128566741943 | 8.268302051147812 | 7.905908083671481 | 8.192008680046344 | 7192100 |
| 85 | 2024-08-13 | 8.039422035217285 | 8.144325194380214 | 7.97266465257839 | 8.058494923479302 | 7752600 |
| 86 | 2024-08-14 | 7.934517860412598 | 8.163398882915825 | 7.791468017150713 | 8.106178399917837 | 7383100 |
| 87 | 2024-08-15 | 7.867761611938477 | 8.077568842913687 | 7.848687813900391 | 7.963128783151412 | 5124400 |
| 88 | 2024-08-16 | 7.877298355102539 | 8.03942199726361 | 7.839151669269859 | 7.953591726767898 | 4126900 |
| 89 | 2024-08-19 | 8.373205184936523 | 8.430425667842268 | 7.905908060913048 | 7.972664533062481 | 6676000 |
| 90 | 2024-08-20 | 8.087104797363281 | 8.373205400272276 | 8.039422121452402 | 8.287375128450703 | 6543300 |
| 91 | 2024-08-21 | 7.944055080413818 | 8.201545900084472 | 7.820078120145218 | 8.087104929460564 | 7135600 |
| 92 | 2024-08-22 | 7.600734233856201 | 8.00127534633537 | 7.572124446729068 | 7.9059081765932815 | 6992500 |
| 93 | 2024-08-23 | 7.848687648773193 | 7.963128615616512 | 7.57212440420512 | 7.667491118667277 | 6011500 |
| 94 | 2024-08-26 | 7.915444850921631 | 7.953591535838583 | 7.724711426336869 | 7.915444850921631 | 4582400 |
| 95 | 2024-08-27 | 7.743784427642822 | 7.982201439243236 | 7.734247528901512 | 7.858224484072374 | 4226300 |
| 96 | 2024-08-28 | 7.572124481201172 | 7.734247670063183 | 7.4958311088556675 | 7.734247670063183 | 7644500 |
| 97 | 2024-08-29 | 7.3050971031188965 | 7.533977671135951 | 7.27648731633199 | 7.533977671135951 | 8072300 |
| 98 | 2024-08-30 | 7.24787712097168 | 7.390927420050564 | 7.181120648214068 | 7.257414019790976 | 6835900 |
| 99 | 2024-09-02 | 7.171583652496338 | 7.247877023042411 | 7.0952902819502635 | 7.200193893823295 | 5645700 |
| 100 | 2024-09-03 | 7.21926736831665 | 7.324170527361334 | 7.190657126467139 | 7.200194025331765 | 7067500 |
| 101 | 2024-09-04 | 7.266950607299805 | 7.543514312097046 | 7.266950607299805 | 7.286023950570498 | 6958500 |
| 102 | 2024-09-05 | 7.3241705894470215 | 7.419537759924224 | 7.181120743219959 | 7.266950560007323 | 4092300 |
| 103 | 2024-09-06 | 7.076217174530029 | 7.410000909136387 | 7.047606932252056 | 7.324170637046842 | 5509600 |
| 104 | 2024-09-09 | 7.085753440856934 | 7.190657053582682 | 7.047606755273818 | 7.066680098065375 | 5579000 |
| 105 | 2024-09-10 | 7.047606945037842 | 7.171583903893354 | 7.018997157452339 | 7.076217187367719 | 6841000 |
| 106 | 2024-09-11 | 6.9808502197265625 | 7.104826719378011 | 6.904556394506126 | 7.0857533767589915 | 8957500 |
| 107 | 2024-09-12 | 6.866409778594971 | 7.028533419865703 | 6.837799991749761 | 6.980850290208899 | 9661400 |
| 108 | 2024-09-13 | 6.9808502197265625 | 7.190656988535778 | 6.866409709268086 | 6.885483051887106 | 10175400 |
| 109 | 2024-09-16 | 6.990386962890625 | 7.076217235722397 | 6.933166932584236 | 6.9999238619805455 | 4229100 |
| 110 | 2024-09-17 | 7.028533458709717 | 7.057143700457408 | 6.885483159459995 | 6.9903867728757065 | 5680500 |
| 111 | 2024-09-18 | 6.828263282775879 | 7.152510574330391 | 6.780580151793635 | 6.971313585211362 | 10313100 |
| 112 | 2024-09-19 | 6.570772647857666 | 6.9140932685194665 | 6.570772647857666 | 6.8759465834175275 | 9918700 |
| 113 | 2024-09-20 | 6.265599250793457 | 6.58030963446331 | 6.160695637988718 | 6.570772735688169 | 10374200 |
| 114 | 2024-09-23 | 6.294209003448486 | 6.332355688853164 | 6.122548919127437 | 6.256062318043809 | 7689600 |
| 115 | 2024-09-24 | 6.275135517120361 | 6.446796052256791 | 6.2369888325887874 | 6.427722255246654 | 6632800 |
| 116 | 2024-09-25 | 6.179769039154053 | 6.351429126028422 | 6.132085454316766 | 6.284672652949462 | 6204400 |
| 117 | 2024-09-26 | 6.284672737121582 | 6.294209181370143 | 6.141622435438184 | 6.217915808404164 | 4945700 |
| 118 | 2024-09-27 | 6.198842525482178 | 6.408649303180202 | 6.189305626396442 | 6.303746141703378 | 5348400 |
| 119 | 2024-09-30 | 6.303746223449707 | 6.551699691217353 | 6.265599536100838 | 6.484943215729024 | 18577400 |
| 120 | 2024-10-01 | 6.160695552825928 | 6.399112561976329 | 6.103475525199154 | 6.30374584926504 | 24850500 |
| 121 | 2024-10-02 | 5.7506184577941895 | 6.303745845975369 | 5.741081559155859 | 6.227452475846152 | 21167000 |
| 122 | 2024-10-03 | 5.502664566040039 | 5.731545131833822 | 5.1593439447215435 | 5.722008233167917 | 48426200 |
| 123 | 2024-10-04 | 5.378687858581543 | 5.4645181315344775 | 5.292858040372987 | 5.454981232431094 | 16914600 |
| 124 | 2024-10-07 | 5.39776086807251 | 5.58849474563964 | 5.369151082021268 | 5.454980894919344 | 12526200 |
| 125 | 2024-10-08 | 5.416834354400635 | 5.426371253167556 | 5.369151224799113 | 5.397761011611153 | 10046800 |
| 126 | 2024-10-09 | 5.292858123779297 | 5.407298186357002 | 5.264247880762678 | 5.3882248425940515 | 10710700 |
| 127 | 2024-10-10 | 5.254711151123047 | 5.37868765148284 | 5.187954224202881 | 5.292857836579039 | 7516300 |
| 128 | 2024-10-11 | 5.340540885925293 | 5.340540885925293 | 5.130734119064181 | 5.254711072308833 | 11998000 |
| 129 | 2024-10-14 | 5.39776086807251 | 5.502664477997214 | 5.2070274452497305 | 5.340540841225676 | 11109900 |
| 130 | 2024-10-15 | 5.4072980880737305 | 5.521738148571369 | 5.340541158744586 | 5.397761188993405 | 5921300 |
| 131 | 2024-10-16 | 5.617104530334473 | 5.617104530334473 | 5.32146749765838 | 5.454980893602084 | 10562800 |
| 132 | 2024-10-17 | 5.51220178604126 | 5.588495160838612 | 5.4072981683227095 | 5.521738230518737 | 7297200 |
| 133 | 2024-10-18 | 5.540811538696289 | 5.617104913004528 | 5.397761234496149 | 5.540811538696289 | 9506300 |
| 134 | 2024-10-21 | 5.7696919441223145 | 5.7696919441223145 | 5.512201586146696 | 5.531274929154357 | 8191400 |
| 135 | 2024-10-22 | 5.941351890563965 | 5.979498575676385 | 5.664788196126737 | 5.683861538682947 | 10902400 |
| 136 | 2024-10-23 | 5.989035606384277 | 6.189305480268237 | 5.8745950937792575 | 5.8745950937792575 | 15384500 |
| 137 | 2024-10-24 | 6.093938827514648 | 6.151158857028357 | 5.836448467330772 | 5.969962324273798 | 10139400 |
| 138 | 2024-10-25 | 6.027182102203369 | 6.141622156453877 | 5.912741593208508 | 6.09393857314399 | 5566000 |
| 139 | 2024-10-28 | 5.989035606384277 | 6.093938765384359 | 5.969962263407502 | 6.093938765384359 | 5963100 |
| 140 | 2024-10-29 | 5.96042537689209 | 6.065328990853813 | 5.912741791979205 | 5.9890356187886935 | 5974000 |
| 141 | 2024-10-30 | 6.084402084350586 | 6.1416221110528495 | 5.922278447988663 | 5.96042513245684 | 7690400 |
| 142 | 2024-10-31 | 5.998571872711182 | 6.236988880226711 | 5.989035428877624 | 6.084402140934965 | 7246200 |
| 143 | 2024-11-01 | 5.502664566040039 | 6.008108826724055 | 5.45498098219923 | 5.99857192805815 | 7357000 |
| 144 | 2024-11-04 | 5.884131908416748 | 5.931815037803987 | 5.5884948691361735 | 5.617104655819644 | 6291500 |
| 145 | 2024-11-05 | 5.865058422088623 | 5.979498475508803 | 5.722008127941223 | 5.8841317643253195 | 5341400 |
| 146 | 2024-11-06 | 5.826911926269531 | 5.903205297686422 | 5.588494913219568 | 5.702934970344903 | 8155700 |
| 147 | 2024-11-07 | 5.550348281860352 | 5.979498727654799 | 5.5122015957783725 | 5.836448427475194 | 7416800 |
| 148 | 2024-11-08 | 5.445444583892822 | 5.502664612134496 | 5.3310045274094735 | 5.502664612134496 | 10054800 |
| 149 | 2024-11-11 | 5.43590784072876 | 5.454981184021885 | 5.3119313366956336 | 5.3977611541425095 | 6986700 |
| 150 | 2024-11-12 | 5.4072980880737305 | 5.607568421316786 | 5.254711340743547 | 5.388224744657458 | 11243900 |
| 151 | 2024-11-13 | 5.340540885925293 | 5.59803123626338 | 5.302394201041454 | 5.397760913251051 | 9494400 |
| 152 | 2024-11-14 | 5.273784637451172 | 5.416834484434072 | 5.2165641529647635 | 5.3310046671932065 | 28102600 |
| 153 | 2024-11-18 | 5.321467876434326 | 5.43590793824607 | 5.197490915432745 | 5.283321189163745 | 6191300 |
| 154 | 2024-11-19 | 5.569421768188477 | 5.588495111720175 | 5.245174473405225 | 5.321467847532018 | 5536100 |
| 155 | 2024-11-21 | 5.8555216789245605 | 5.8555216789245605 | 5.388224554357561 | 5.483591268070789 | 8228800 |
| 156 | 2024-11-22 | 5.817375183105469 | 6.00810907149486 | 5.655251537135018 | 5.941352142346917 | 8949200 |
| 157 | 2024-11-25 | 5.826911926269531 | 5.903205297686422 | 5.559884671566052 | 5.817375027470239 | 8051200 |
| 158 | 2024-11-26 | 6.055791854858398 | 6.151158566205706 | 5.760154822309571 | 5.836448191387416 | 9626100 |
| 159 | 2024-11-27 | 5.817375183105469 | 6.217915848504377 | 5.798301839740967 | 6.179769161775373 | 10353100 |
| 160 | 2024-11-28 | 5.502664566040039 | 5.83644828869263 | 5.350077825340422 | 5.760154918342821 | 16639300 |
| 161 | 2024-11-29 | 5.521738052368164 | 5.588494980534227 | 5.30239437953038 | 5.483591366200234 | 14807000 |
| 162 | 2024-12-02 | 5.400000095367432 | 5.590000152587891 | 5.380000114440918 | 5.579999923706055 | 8928300 |
| 163 | 2024-12-03 | 5.369999885559082 | 5.559999942779541 | 5.360000133514404 | 5.449999809265137 | 7435300 |
| 164 | 2024-12-04 | 5.300000190734863 | 5.5 | 5.269999980926514 | 5.369999885559082 | 7022300 |
| 165 | 2024-12-05 | 5.460000038146973 | 5.659999847412109 | 5.369999885559082 | 5.369999885559082 | 8176800 |
| 166 | 2024-12-06 | 5.300000190734863 | 5.5 | 5.269999980926514 | 5.440000057220459 | 8432300 |
| 167 | 2024-12-09 | 5.300000190734863 | 5.5 | 5.28000020980835 | 5.349999904632568 | 5675000 |
| 168 | 2024-12-10 | 5.940000057220459 | 5.940000057220459 | 5.329999923706055 | 5.400000095367432 | 11542700 |
| 169 | 2024-12-11 | 6.130000114440918 | 6.389999866485596 | 5.800000190734863 | 5.949999809265137 | 13928700 |
| 170 | 2024-12-12 | 5.900000095367432 | 6.170000076293945 | 5.900000095367432 | 6.090000152587891 | 17743300 |
| 171 | 2024-12-13 | 5.599999904632568 | 5.889999866485596 | 5.440000057220459 | 5.889999866485596 | 18167700 |
| 172 | 2024-12-16 | 4.949999809265137 | 5.309999942779541 | 4.940000057220459 | 5.25 | 17655400 |
| 173 | 2024-12-17 | 4.860000133514404 | 5.139999866485596 | 4.829999923706055 | 4.929999828338623 | 19330700 |
| 174 | 2024-12-18 | 4.389999866485596 | 4.829999923706055 | 4.340000152587891 | 4.809999942779541 | 12488300 |
| 175 | 2024-12-19 | 4.690000057220459 | 4.690000057220459 | 4.369999885559082 | 4.389999866485596 | 12680200 |
| 176 | 2024-12-20 | 5.0 | 5.130000114440918 | 4.619999885559082 | 4.699999809265137 | 22371100 |
| 177 | 2024-12-23 | 5.019999980926514 | 5.079999923706055 | 4.769999980926514 | 4.78000020980835 | 12669000 |
| 178 | 2024-12-26 | 5.019999980926514 | 5.099999904632568 | 4.849999904632568 | 4.960000038146973 | 7260300 |
| 179 | 2024-12-27 | 4.659999847412109 | 5.130000114440918 | 4.639999866485596 | 5.059999942779541 | 11864500 |
| 180 | 2024-12-30 | 4.75 | 4.840000152587891 | 4.550000190734863 | 4.659999847412109 | 9971000 |
| 181 | 2025-01-02 | 4.599999904632568 | 4.78000020980835 | 4.480000019073486 | 4.78000020980835 | 7933000 |
| 182 | 2025-01-03 | 4.579999923706055 | 4.699999809265137 | 4.53000020980835 | 4.590000152587891 | 4405000 |
| 183 | 2025-01-06 | 4.800000190734863 | 4.889999866485596 | 4.650000095367432 | 4.659999847412109 | 5174000 |
| 184 | 2025-01-07 | 4.75 | 4.849999904632568 | 4.690000057220459 | 4.800000190734863 | 3939200 |
| 185 | 2025-01-08 | 4.619999885559082 | 4.739999771118164 | 4.489999771118164 | 4.739999771118164 | 6101600 |
| 186 | 2025-01-09 | 4.579999923706055 | 4.699999809265137 | 4.53000020980835 | 4.599999904632568 | 2996500 |
| 187 | 2025-01-10 | 4.440000057220459 | 4.590000152587891 | 4.429999828338623 | 4.579999923706055 | 3718400 |
| 188 | 2025-01-13 | 4.380000114440918 | 4.460000038146973 | 4.25 | 4.460000038146973 | 9366700 |
| 189 | 2025-01-14 | 4.449999809265137 | 4.519999980926514 | 4.329999923706055 | 4.389999866485596 | 4388100 |
| 190 | 2025-01-15 | 4.869999885559082 | 4.880000114440918 | 4.5 | 4.510000228881836 | 6955800 |
| 191 | 2025-01-16 | 4.699999809265137 | 4.829999923706055 | 4.630000114440918 | 4.809999942779541 | 4696900 |
| 192 | 2025-01-17 | 4.639999866485596 | 4.75 | 4.579999923706055 | 4.710000038146973 | 3215700 |
| 193 | 2025-01-20 | 4.670000076293945 | 4.739999771118164 | 4.53000020980835 | 4.559999942779541 | 3302300 |
| 194 | 2025-01-21 | 4.570000171661377 | 4.699999809265137 | 4.559999942779541 | 4.659999847412109 | 2286300 |
| 195 | 2025-01-22 | 4.699999809265137 | 4.71999979019165 | 4.53000020980835 | 4.599999904632568 | 4926900 |
| 196 | 2025-01-23 | 4.659999847412109 | 4.75 | 4.579999923706055 | 4.679999828338623 | 5067300 |
| 197 | 2025-01-24 | 4.559999942779541 | 4.840000152587891 | 4.559999942779541 | 4.659999847412109 | 5546200 |
| 198 | 2025-01-27 | 4.889999866485596 | 4.900000095367432 | 4.519999980926514 | 4.559999942779541 | 8797400 |
| 199 | 2025-01-28 | 4.769999980926514 | 4.900000095367432 | 4.760000228881836 | 4.860000133514404 | 3174000 |
| 200 | 2025-01-29 | 4.71999979019165 | 4.829999923706055 | 4.690000057220459 | 4.820000171661377 | 2767200 |
| 201 | 2025-01-30 | 4.869999885559082 | 4.900000095367432 | 4.739999771118164 | 4.739999771118164 | 4300100 |
| 202 | 2025-01-31 | 4.840000152587891 | 5.019999980926514 | 4.769999980926514 | 4.900000095367432 | 5103500 |
| 203 | 2025-02-03 | 4.760000228881836 | 4.840000152587891 | 4.690000057220459 | 4.820000171661377 | 3517400 |
| 204 | 2025-02-04 | 4.639999866485596 | 4.769999980926514 | 4.619999885559082 | 4.739999771118164 | 4532900 |
| 205 | 2025-02-05 | 4.369999885559082 | 4.659999847412109 | 4.369999885559082 | 4.639999866485596 | 7164300 |
| 206 | 2025-02-06 | 4.269999980926514 | 4.429999828338623 | 4.099999904632568 | 4.369999885559082 | 20444700 |
| 207 | 2025-02-07 | 4.059999942779541 | 4.389999866485596 | 4.050000190734863 | 4.28000020980835 | 14702200 |
| 208 | 2025-02-10 | 4.28000020980835 | 4.289999961853027 | 4.059999942779541 | 4.099999904632568 | 10488800 |
| 209 | 2025-02-11 | 4.550000190734863 | 4.599999904632568 | 4.25 | 4.28000020980835 | 11944900 |
| 210 | 2025-02-12 | 4.659999847412109 | 4.659999847412109 | 4.309999942779541 | 4.510000228881836 | 7930800 |
| 211 | 2025-02-13 | 4.579999923706055 | 4.730000019073486 | 4.519999980926514 | 4.639999866485596 | 4197500 |
| 212 | 2025-02-14 | 5.0 | 5.0 | 4.630000114440918 | 4.630000114440918 | 8507100 |
| 213 | 2025-02-17 | 5.289999961853027 | 5.380000114440918 | 4.940000057220459 | 5.0 | 12821100 |
| 214 | 2025-02-18 | 5.309999942779541 | 5.400000095367432 | 5.139999866485596 | 5.260000228881836 | 5765100 |
| 215 | 2025-02-19 | 5.03000020980835 | 5.25 | 5.03000020980835 | 5.25 | 5264600 |
| 216 | 2025-02-20 | 4.75 | 5.070000171661377 | 4.730000019073486 | 5.03000020980835 | 9078200 |
| 217 | 2025-02-21 | 4.619999885559082 | 4.789999961853027 | 4.519999980926514 | 4.75 | 8971400 |
| 218 | 2025-02-24 | 4.300000190734863 | 4.679999828338623 | 4.300000190734863 | 4.659999847412109 | 5475000 |
| 219 | 2025-02-25 | 4.28000020980835 | 4.369999885559082 | 4.28000020980835 | 4.309999942779541 | 4559000 |
| 220 | 2025-02-26 | 4.139999866485596 | 4.360000133514404 | 3.950000047683716 | 4.340000152587891 | 10400300 |
| 221 | 2025-02-27 | 4.079999923706055 | 4.25 | 4.059999942779541 | 4.079999923706055 | 5962900 |
| 222 | 2025-02-28 | 3.809999942779541 | 4.070000171661377 | 3.740000009536743 | 4.070000171661377 | 23466300 |
| 223 | 2025-03-05 | 3.700000047683716 | 3.9000000953674316 | 3.680000066757202 | 3.8499999046325684 | 7801900 |
| 224 | 2025-03-06 | 3.6500000953674316 | 3.7799999713897705 | 3.5899999141693115 | 3.75 | 11312000 |
| 225 | 2025-03-07 | 3.819999933242798 | 3.950000047683716 | 3.5899999141693115 | 3.6500000953674316 | 13260500 |
| 226 | 2025-03-10 | 3.75 | 3.9000000953674316 | 3.7100000381469727 | 3.7699999809265137 | 8562400 |
| 227 | 2025-03-11 | 3.7699999809265137 | 3.8399999141693115 | 3.700000047683716 | 3.7699999809265137 | 8460700 |
| 228 | 2025-03-12 | 3.7100000381469727 | 3.859999895095825 | 3.6700000762939453 | 3.759999990463257 | 6936900 |
| 229 | 2025-03-13 | 3.5799999237060547 | 3.7200000286102295 | 3.5399999618530273 | 3.700000047683716 | 10969800 |
| 230 | 2025-03-14 | 3.950000047683716 | 3.950000047683716 | 3.609999895095825 | 3.619999885559082 | 20638800 |
| 231 | 2025-03-17 | 4.190000057220459 | 4.300000190734863 | 3.930000066757202 | 3.9600000381469727 | 13598800 |
| 232 | 2025-03-18 | 4.079999923706055 | 4.260000228881836 | 4.019999980926514 | 4.230000019073486 | 9378100 |
| 233 | 2025-03-19 | 4.300000190734863 | 4.320000171661377 | 4.010000228881836 | 4.110000133514404 | 5881900 |
| 234 | 2025-03-20 | 4.239999771118164 | 4.329999923706055 | 4.170000076293945 | 4.25 | 4703700 |
| 235 | 2025-03-21 | 4.369999885559082 | 4.5 | 4.199999809265137 | 4.25 | 9827300 |
| 236 | 2025-03-24 | 4.289999961853027 | 4.460000038146973 | 4.289999961853027 | 4.380000114440918 | 7771800 |
| 237 | 2025-03-25 | 4.960000038146973 | 5.050000190734863 | 4.679999828338623 | 4.710000038146973 | 18547600 |
| 238 | 2025-03-26 | 5.269999980926514 | 5.320000171661377 | 4.940000057220459 | 5.019999980926514 | 21751900 |
| 239 | 2025-03-27 | 5.150000095367432 | 5.340000152587891 | 5.150000095367432 | 5.28000020980835 | 10559900 |
| 240 | 2025-03-28 | 4.670000076293945 | 5.099999904632568 | 4.670000076293945 | 5.099999904632568 | 34351000 |
| 241 | 2025-03-31 | 4.389999866485596 | 4.619999885559082 | 4.360000133514404 | 4.619999885559082 | 18166200 |
| 242 | 2025-04-01 | 4.429999828338623 | 4.570000171661377 | 4.309999942779541 | 4.349999904632568 | 17051900 |
| 243 | 2025-04-02 | 4.739999771118164 | 4.860000133514404 | 4.400000095367432 | 4.420000076293945 | 19691500 |
| 244 | 2025-04-03 | 4.840000152587891 | 5.079999923706055 | 4.679999828338623 | 4.690000057220459 | 19909000 |
| 245 | 2025-04-04 | 4.360000133514404 | 4.639999866485596 | 4.320000171661377 | 4.639999866485596 | 16756300 |
| 246 | 2025-04-07 | 4.230000019073486 | 4.460000038146973 | 4.130000114440918 | 4.179999828338623 | 11947600 |
| 247 | 2025-04-08 | 4.130000114440918 | 4.420000076293945 | 4.090000152587891 | 4.300000190734863 | 11753300 |
| 248 | 2025-04-09 | 4.349999904632568 | 4.449999809265137 | 3.9700000286102295 | 3.990000009536743 | 14177600 |
| 249 | 2025-04-10 | 4.320000171661377 | 4.369999885559082 | 4.150000095367432 | 4.369999885559082 | 9614600 |
| 250 | 2025-04-11 | 4.869999885559082 | 4.920000076293945 | 4.409999847412109 | 4.449999809265137 | 16814500 |