ImGabreuw
21 KiB
21 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ALLD3.SA | ALLD3.SA | ALLD3.SA | ALLD3.SA | ALLD3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 8.61850643157959 | 8.86677592058758 | 8.423437124558202 | 8.520971355268072 | 273900 |
| 5 | 2024-04-12 | 8.64510726928711 | 9.026378937396938 | 8.538706050521936 | 8.778108581343147 | 294100 |
| 6 | 2024-04-15 | 8.37023639678955 | 8.831309167064397 | 8.20176802032862 | 8.742641066441795 | 683400 |
| 7 | 2024-04-16 | 7.400000095367432 | 8.0 | 7.400000095367432 | 8.0 | 477700 |
| 8 | 2024-04-17 | 6.949999809265137 | 7.400000095367432 | 6.579999923706055 | 7.400000095367432 | 363300 |
| 9 | 2024-04-18 | 7.610000133514404 | 7.650000095367432 | 6.949999809265137 | 7.079999923706055 | 188000 |
| 10 | 2024-04-19 | 7.5 | 7.860000133514404 | 7.409999847412109 | 7.71999979019165 | 149300 |
| 11 | 2024-04-22 | 7.480000019073486 | 7.690000057220459 | 7.349999904632568 | 7.590000152587891 | 82500 |
| 12 | 2024-04-23 | 7.789999961853027 | 7.920000076293945 | 7.300000190734863 | 7.409999847412109 | 137900 |
| 13 | 2024-04-24 | 7.710000038146973 | 7.829999923706055 | 7.610000133514404 | 7.71999979019165 | 60800 |
| 14 | 2024-04-25 | 7.449999809265137 | 7.730000019073486 | 7.389999866485596 | 7.730000019073486 | 80600 |
| 15 | 2024-04-26 | 7.480000019073486 | 7.639999866485596 | 7.369999885559082 | 7.440000057220459 | 92700 |
| 16 | 2024-04-29 | 7.429999828338623 | 7.679999828338623 | 7.349999904632568 | 7.550000190734863 | 112300 |
| 17 | 2024-04-30 | 7.5 | 7.599999904632568 | 7.190000057220459 | 7.53000020980835 | 94500 |
| 18 | 2024-05-02 | 7.300000190734863 | 7.519999980926514 | 7.300000190734863 | 7.5 | 103000 |
| 19 | 2024-05-03 | 7.460000038146973 | 7.699999809265137 | 7.380000114440918 | 7.380000114440918 | 149200 |
| 20 | 2024-05-06 | 7.570000171661377 | 7.670000076293945 | 7.380000114440918 | 7.460000038146973 | 116900 |
| 21 | 2024-05-07 | 7.340000152587891 | 7.760000228881836 | 7.159999847412109 | 7.650000095367432 | 183700 |
| 22 | 2024-05-08 | 7.630000114440918 | 7.75 | 7.25 | 7.340000152587891 | 224000 |
| 23 | 2024-05-09 | 7.699999809265137 | 7.769999980926514 | 7.329999923706055 | 7.550000190734863 | 391900 |
| 24 | 2024-05-10 | 7.429999828338623 | 7.639999866485596 | 7.320000171661377 | 7.639999866485596 | 135500 |
| 25 | 2024-05-13 | 7.079999923706055 | 7.449999809265137 | 7.079999923706055 | 7.449999809265137 | 125100 |
| 26 | 2024-05-14 | 7.150000095367432 | 7.179999828338623 | 7.070000171661377 | 7.099999904632568 | 74700 |
| 27 | 2024-05-15 | 7.170000076293945 | 7.199999809265137 | 7.039999961853027 | 7.150000095367432 | 79900 |
| 28 | 2024-05-16 | 7.25 | 7.349999904632568 | 7.099999904632568 | 7.21999979019165 | 125800 |
| 29 | 2024-05-17 | 7.159999847412109 | 7.260000228881836 | 7.159999847412109 | 7.170000076293945 | 53600 |
| 30 | 2024-05-20 | 7.210000038146973 | 7.25 | 7.050000190734863 | 7.210000038146973 | 107700 |
| 31 | 2024-05-21 | 7.150000095367432 | 7.300000190734863 | 7.099999904632568 | 7.210000038146973 | 70300 |
| 32 | 2024-05-22 | 7.099999904632568 | 7.150000095367432 | 7.050000190734863 | 7.150000095367432 | 55800 |
| 33 | 2024-05-23 | 7.059999942779541 | 7.150000095367432 | 6.949999809265137 | 7.099999904632568 | 87200 |
| 34 | 2024-05-24 | 6.96999979019165 | 7.079999923706055 | 6.929999828338623 | 7.079999923706055 | 88400 |
| 35 | 2024-05-27 | 6.71999979019165 | 6.96999979019165 | 6.670000076293945 | 6.920000076293945 | 171200 |
| 36 | 2024-05-28 | 6.739999771118164 | 6.940000057220459 | 6.670000076293945 | 6.769999980926514 | 100900 |
| 37 | 2024-05-29 | 6.849999904632568 | 6.860000133514404 | 6.690000057220459 | 6.800000190734863 | 112300 |
| 38 | 2024-05-31 | 6.909999847412109 | 6.929999828338623 | 6.75 | 6.880000114440918 | 84500 |
| 39 | 2024-06-03 | 7.400000095367432 | 7.71999979019165 | 6.809999942779541 | 6.860000133514404 | 336600 |
| 40 | 2024-06-04 | 7.210000038146973 | 7.489999771118164 | 7.079999923706055 | 7.409999847412109 | 119200 |
| 41 | 2024-06-05 | 7.150000095367432 | 7.25 | 7.0 | 7.210000038146973 | 108200 |
| 42 | 2024-06-06 | 7.389999866485596 | 7.420000076293945 | 7.139999866485596 | 7.190000057220459 | 135400 |
| 43 | 2024-06-07 | 7.190000057220459 | 7.380000114440918 | 7.150000095367432 | 7.349999904632568 | 108300 |
| 44 | 2024-06-10 | 7.230000019073486 | 7.28000020980835 | 7.099999904632568 | 7.28000020980835 | 30400 |
| 45 | 2024-06-11 | 7.110000133514404 | 7.260000228881836 | 7.03000020980835 | 7.21999979019165 | 76200 |
| 46 | 2024-06-12 | 6.980000019073486 | 7.349999904632568 | 6.900000095367432 | 7.150000095367432 | 102500 |
| 47 | 2024-06-13 | 6.880000114440918 | 7.010000228881836 | 6.829999923706055 | 7.010000228881836 | 80700 |
| 48 | 2024-06-14 | 6.900000095367432 | 7.019999980926514 | 6.800000190734863 | 6.900000095367432 | 81100 |
| 49 | 2024-06-17 | 6.880000114440918 | 7.0 | 6.820000171661377 | 7.0 | 74400 |
| 50 | 2024-06-18 | 6.860000133514404 | 6.989999771118164 | 6.849999904632568 | 6.980000019073486 | 62700 |
| 51 | 2024-06-19 | 6.860000133514404 | 6.989999771118164 | 6.860000133514404 | 6.869999885559082 | 39200 |
| 52 | 2024-06-20 | 7.21999979019165 | 7.260000228881836 | 6.989999771118164 | 7.010000228881836 | 231200 |
| 53 | 2024-06-21 | 7.179999828338623 | 7.25 | 7.139999866485596 | 7.230000019073486 | 43100 |
| 54 | 2024-06-24 | 7.449999809265137 | 7.519999980926514 | 7.25 | 7.25 | 258900 |
| 55 | 2024-06-25 | 7.349999904632568 | 7.480000019073486 | 7.260000228881836 | 7.449999809265137 | 100200 |
| 56 | 2024-06-26 | 7.429999828338623 | 7.440000057220459 | 7.28000020980835 | 7.349999904632568 | 29100 |
| 57 | 2024-06-27 | 7.349999904632568 | 7.489999771118164 | 7.289999961853027 | 7.480000019073486 | 78500 |
| 58 | 2024-06-28 | 7.449999809265137 | 7.539999961853027 | 7.349999904632568 | 7.360000133514404 | 99400 |
| 59 | 2024-07-01 | 7.400000095367432 | 7.489999771118164 | 7.300000190734863 | 7.449999809265137 | 100900 |
| 60 | 2024-07-02 | 7.679999828338623 | 7.769999980926514 | 7.400000095367432 | 7.460000038146973 | 172900 |
| 61 | 2024-07-03 | 7.75 | 7.820000171661377 | 7.650000095367432 | 7.710000038146973 | 97500 |
| 62 | 2024-07-04 | 7.739999771118164 | 7.900000095367432 | 7.579999923706055 | 7.75 | 120800 |
| 63 | 2024-07-05 | 7.710000038146973 | 7.800000190734863 | 7.639999866485596 | 7.739999771118164 | 95300 |
| 64 | 2024-07-08 | 7.889999866485596 | 7.949999809265137 | 7.769999980926514 | 7.800000190734863 | 149700 |
| 65 | 2024-07-09 | 7.800000190734863 | 7.889999866485596 | 7.710000038146973 | 7.889999866485596 | 67700 |
| 66 | 2024-07-10 | 7.800000190734863 | 7.920000076293945 | 7.739999771118164 | 7.800000190734863 | 87700 |
| 67 | 2024-07-11 | 7.679999828338623 | 7.980000019073486 | 7.550000190734863 | 7.800000190734863 | 146000 |
| 68 | 2024-07-12 | 7.920000076293945 | 7.96999979019165 | 7.670000076293945 | 7.690000057220459 | 84200 |
| 69 | 2024-07-15 | 8.130000114440918 | 8.25 | 7.869999885559082 | 7.920000076293945 | 79700 |
| 70 | 2024-07-16 | 8.270000457763672 | 8.289999961853027 | 8.140000343322754 | 8.140000343322754 | 59300 |
| 71 | 2024-07-17 | 8.5 | 8.5 | 8.239999771118164 | 8.270000457763672 | 75400 |
| 72 | 2024-07-18 | 8.390000343322754 | 8.5 | 8.1899995803833 | 8.5 | 68900 |
| 73 | 2024-07-19 | 8.119999885559082 | 8.390000343322754 | 8.010000228881836 | 8.390000343322754 | 55900 |
| 74 | 2024-07-22 | 7.960000038146973 | 8.180000305175781 | 7.900000095367432 | 8.130000114440918 | 66300 |
| 75 | 2024-07-23 | 7.840000152587891 | 7.929999828338623 | 7.75 | 7.909999847412109 | 67500 |
| 76 | 2024-07-24 | 7.949999809265137 | 8.020000457763672 | 7.75 | 7.849999904632568 | 54200 |
| 77 | 2024-07-25 | 7.860000133514404 | 7.96999979019165 | 7.860000133514404 | 7.949999809265137 | 19800 |
| 78 | 2024-07-26 | 7.849999904632568 | 8.0 | 7.849999904632568 | 7.980000019073486 | 45400 |
| 79 | 2024-07-29 | 7.71999979019165 | 7.960000038146973 | 7.599999904632568 | 7.949999809265137 | 72100 |
| 80 | 2024-07-30 | 7.699999809265137 | 7.889999866485596 | 7.519999980926514 | 7.889999866485596 | 107100 |
| 81 | 2024-07-31 | 7.849999904632568 | 7.889999866485596 | 7.710000038146973 | 7.820000171661377 | 44100 |
| 82 | 2024-08-01 | 7.900000095367432 | 7.980000019073486 | 7.809999942779541 | 7.849999904632568 | 67700 |
| 83 | 2024-08-02 | 8.050000190734863 | 8.149999618530273 | 7.840000152587891 | 7.840000152587891 | 97300 |
| 84 | 2024-08-05 | 8.100000381469727 | 8.109999656677246 | 7.710000038146973 | 7.96999979019165 | 70300 |
| 85 | 2024-08-06 | 8.0 | 8.140000343322754 | 8.0 | 8.079999923706055 | 34800 |
| 86 | 2024-08-07 | 8.010000228881836 | 8.210000038146973 | 7.949999809265137 | 8.0 | 57600 |
| 87 | 2024-08-08 | 8.25 | 8.25 | 8.029999732971191 | 8.039999961853027 | 43900 |
| 88 | 2024-08-09 | 7.619999885559082 | 8.050000190734863 | 7.550000190734863 | 8.050000190734863 | 307500 |
| 89 | 2024-08-12 | 7.349999904632568 | 7.619999885559082 | 7.340000152587891 | 7.619999885559082 | 177200 |
| 90 | 2024-08-13 | 7.420000076293945 | 7.5 | 7.300000190734863 | 7.349999904632568 | 80500 |
| 91 | 2024-08-14 | 7.559999942779541 | 7.679999828338623 | 7.400000095367432 | 7.480000019073486 | 58000 |
| 92 | 2024-08-15 | 7.5 | 7.690000057220459 | 7.429999828338623 | 7.690000057220459 | 54500 |
| 93 | 2024-08-16 | 7.46999979019165 | 7.789999961853027 | 7.460000038146973 | 7.590000152587891 | 35700 |
| 94 | 2024-08-19 | 7.579999923706055 | 7.639999866485596 | 7.46999979019165 | 7.46999979019165 | 59000 |
| 95 | 2024-08-20 | 7.679999828338623 | 7.710000038146973 | 7.5 | 7.519999980926514 | 86400 |
| 96 | 2024-08-21 | 7.679999828338623 | 7.760000228881836 | 7.590000152587891 | 7.739999771118164 | 44700 |
| 97 | 2024-08-22 | 7.559999942779541 | 7.699999809265137 | 7.550000190734863 | 7.650000095367432 | 44400 |
| 98 | 2024-08-23 | 7.699999809265137 | 7.769999980926514 | 7.550000190734863 | 7.639999866485596 | 56100 |
| 99 | 2024-08-26 | 7.699999809265137 | 7.829999923706055 | 7.599999904632568 | 7.71999979019165 | 61600 |
| 100 | 2024-08-27 | 7.650000095367432 | 7.739999771118164 | 7.630000114440918 | 7.699999809265137 | 30000 |
| 101 | 2024-08-28 | 7.659999847412109 | 7.71999979019165 | 7.579999923706055 | 7.699999809265137 | 31000 |
| 102 | 2024-08-29 | 7.46999979019165 | 7.699999809265137 | 7.46999979019165 | 7.659999847412109 | 51200 |
| 103 | 2024-08-30 | 7.53000020980835 | 7.590000152587891 | 7.46999979019165 | 7.550000190734863 | 31700 |
| 104 | 2024-09-02 | 7.340000152587891 | 7.619999885559082 | 7.340000152587891 | 7.5 | 127600 |
| 105 | 2024-09-03 | 7.429999828338623 | 7.559999942779541 | 7.349999904632568 | 7.449999809265137 | 83000 |
| 106 | 2024-09-04 | 7.5 | 7.699999809265137 | 7.5 | 7.510000228881836 | 49100 |
| 107 | 2024-09-05 | 7.869999885559082 | 7.900000095367432 | 7.579999923706055 | 7.579999923706055 | 86300 |
| 108 | 2024-09-06 | 8.449999809265137 | 9.25 | 7.760000228881836 | 7.760000228881836 | 532100 |
| 109 | 2024-09-09 | 8.079999923706055 | 8.59000015258789 | 8.029999732971191 | 8.34000015258789 | 137300 |
| 110 | 2024-09-10 | 7.71999979019165 | 8.279999732971191 | 7.710000038146973 | 8.170000076293945 | 85600 |
| 111 | 2024-09-11 | 7.699999809265137 | 7.960000038146973 | 7.25 | 7.78000020980835 | 254300 |
| 112 | 2024-09-12 | 7.639999866485596 | 7.679999828338623 | 7.539999961853027 | 7.579999923706055 | 51100 |
| 113 | 2024-09-13 | 7.920000076293945 | 8.029999732971191 | 7.639999866485596 | 7.639999866485596 | 85200 |
| 114 | 2024-09-16 | 7.869999885559082 | 7.949999809265137 | 7.860000133514404 | 7.869999885559082 | 42600 |
| 115 | 2024-09-17 | 7.809999942779541 | 7.929999828338623 | 7.789999961853027 | 7.929999828338623 | 31900 |
| 116 | 2024-09-18 | 7.559999942779541 | 7.869999885559082 | 7.340000152587891 | 7.809999942779541 | 107000 |
| 117 | 2024-09-19 | 7.46999979019165 | 7.659999847412109 | 7.460000038146973 | 7.610000133514404 | 38200 |
| 118 | 2024-09-20 | 7.300000190734863 | 7.510000228881836 | 7.230000019073486 | 7.46999979019165 | 84400 |
| 119 | 2024-09-23 | 7.449999809265137 | 7.539999961853027 | 7.300000190734863 | 7.400000095367432 | 40900 |
| 120 | 2024-09-24 | 7.519999980926514 | 7.559999942779541 | 7.369999885559082 | 7.5 | 38500 |
| 121 | 2024-09-25 | 7.599999904632568 | 7.599999904632568 | 7.380000114440918 | 7.449999809265137 | 26600 |
| 122 | 2024-09-26 | 7.550000190734863 | 7.579999923706055 | 7.400000095367432 | 7.579999923706055 | 135000 |
| 123 | 2024-09-27 | 7.639999866485596 | 7.730000019073486 | 7.46999979019165 | 7.550000190734863 | 129500 |
| 124 | 2024-09-30 | 7.789999961853027 | 7.800000190734863 | 7.550000190734863 | 7.800000190734863 | 84100 |
| 125 | 2024-10-01 | 7.670000076293945 | 7.869999885559082 | 7.559999942779541 | 7.869999885559082 | 261700 |
| 126 | 2024-10-02 | 7.920000076293945 | 7.980000019073486 | 7.75 | 7.820000171661377 | 102400 |
| 127 | 2024-10-03 | 7.739999771118164 | 7.900000095367432 | 7.659999847412109 | 7.889999866485596 | 193800 |
| 128 | 2024-10-04 | 7.690000057220459 | 7.829999923706055 | 7.639999866485596 | 7.829999923706055 | 23600 |
| 129 | 2024-10-07 | 7.710000038146973 | 7.820000171661377 | 7.619999885559082 | 7.820000171661377 | 42200 |
| 130 | 2024-10-08 | 7.619999885559082 | 7.710000038146973 | 7.619999885559082 | 7.690000057220459 | 38400 |
| 131 | 2024-10-09 | 7.659999847412109 | 7.670000076293945 | 7.5 | 7.670000076293945 | 48300 |
| 132 | 2024-10-10 | 7.599999904632568 | 7.730000019073486 | 7.519999980926514 | 7.679999828338623 | 38400 |
| 133 | 2024-10-11 | 7.599999904632568 | 7.690000057220459 | 7.5 | 7.599999904632568 | 37500 |
| 134 | 2024-10-14 | 7.619999885559082 | 7.75 | 7.5 | 7.679999828338623 | 61100 |
| 135 | 2024-10-15 | 7.449999809265137 | 7.639999866485596 | 7.449999809265137 | 7.559999942779541 | 47100 |
| 136 | 2024-10-16 | 7.599999904632568 | 7.599999904632568 | 7.449999809265137 | 7.5 | 21000 |
| 137 | 2024-10-17 | 7.550000190734863 | 7.679999828338623 | 7.510000228881836 | 7.639999866485596 | 10300 |
| 138 | 2024-10-18 | 7.5 | 7.579999923706055 | 7.5 | 7.519999980926514 | 30100 |
| 139 | 2024-10-21 | 7.480000019073486 | 7.599999904632568 | 7.449999809265137 | 7.510000228881836 | 26400 |
| 140 | 2024-10-22 | 7.53000020980835 | 7.599999904632568 | 7.46999979019165 | 7.46999979019165 | 29000 |
| 141 | 2024-10-23 | 7.619999885559082 | 7.619999885559082 | 7.46999979019165 | 7.610000133514404 | 32000 |
| 142 | 2024-10-24 | 7.550000190734863 | 7.630000114440918 | 7.5 | 7.5 | 18100 |
| 143 | 2024-10-25 | 7.630000114440918 | 7.639999866485596 | 7.550000190734863 | 7.630000114440918 | 12400 |
| 144 | 2024-10-28 | 7.630000114440918 | 7.639999866485596 | 7.53000020980835 | 7.630000114440918 | 18400 |
| 145 | 2024-10-29 | 7.559999942779541 | 7.71999979019165 | 7.559999942779541 | 7.630000114440918 | 44000 |
| 146 | 2024-10-30 | 7.619999885559082 | 7.659999847412109 | 7.559999942779541 | 7.570000171661377 | 70900 |
| 147 | 2024-10-31 | 7.590000152587891 | 7.679999828338623 | 7.590000152587891 | 7.670000076293945 | 27600 |
| 148 | 2024-11-01 | 7.46999979019165 | 7.670000076293945 | 7.46999979019165 | 7.670000076293945 | 40300 |
| 149 | 2024-11-04 | 7.650000095367432 | 7.690000057220459 | 7.5 | 7.519999980926514 | 38200 |
| 150 | 2024-11-05 | 7.599999904632568 | 7.670000076293945 | 7.539999961853027 | 7.650000095367432 | 38400 |
| 151 | 2024-11-06 | 7.710000038146973 | 7.800000190734863 | 7.519999980926514 | 7.599999904632568 | 58800 |
| 152 | 2024-11-07 | 7.639999866485596 | 7.800000190734863 | 7.590000152587891 | 7.800000190734863 | 21000 |
| 153 | 2024-11-08 | 8.300000190734863 | 8.390000343322754 | 8.029999732971191 | 8.25 | 359700 |
| 154 | 2024-11-11 | 8.479999542236328 | 8.630000114440918 | 8.25 | 8.300000190734863 | 196800 |
| 155 | 2024-11-12 | 8.539999961853027 | 8.579999923706055 | 8.350000381469727 | 8.5 | 97600 |
| 156 | 2024-11-13 | 8.420000076293945 | 8.569999694824219 | 8.289999961853027 | 8.539999961853027 | 81200 |
| 157 | 2024-11-14 | 8.420000076293945 | 8.470000267028809 | 8.350000381469727 | 8.359999656677246 | 48800 |
| 158 | 2024-11-18 | 8.460000038146973 | 8.670000076293945 | 8.399999618530273 | 8.420000076293945 | 88800 |
| 159 | 2024-11-19 | 8.699999809265137 | 8.829999923706055 | 8.40999984741211 | 8.470000267028809 | 128400 |
| 160 | 2024-11-21 | 8.65999984741211 | 8.9399995803833 | 8.420000076293945 | 8.770000457763672 | 148500 |
| 161 | 2024-11-22 | 8.859999656677246 | 8.869999885559082 | 8.670000076293945 | 8.670000076293945 | 86300 |
| 162 | 2024-11-25 | 8.899999618530273 | 8.949999809265137 | 8.869999885559082 | 8.899999618530273 | 105000 |
| 163 | 2024-11-26 | 8.920000076293945 | 8.949999809265137 | 8.8100004196167 | 8.920000076293945 | 95200 |
| 164 | 2024-11-27 | 8.920000076293945 | 9.069999694824219 | 8.800000190734863 | 8.829999923706055 | 130700 |
| 165 | 2024-11-28 | 8.75 | 8.899999618530273 | 8.739999771118164 | 8.880000114440918 | 103400 |
| 166 | 2024-11-29 | 8.850000381469727 | 8.880000114440918 | 8.729999542236328 | 8.75 | 86300 |
| 167 | 2024-12-02 | 9.130000114440918 | 9.199999809265137 | 8.869999885559082 | 8.869999885559082 | 191800 |
| 168 | 2024-12-03 | 9.079999923706055 | 9.180000305175781 | 9.020000457763672 | 9.130000114440918 | 127600 |
| 169 | 2024-12-04 | 9.069999694824219 | 9.149999618530273 | 8.899999618530273 | 9.09000015258789 | 164300 |
| 170 | 2024-12-05 | 8.979999542236328 | 9.149999618530273 | 8.920000076293945 | 9.069999694824219 | 165400 |
| 171 | 2024-12-06 | 8.880000114440918 | 9.25 | 8.800000190734863 | 8.899999618530273 | 332500 |
| 172 | 2024-12-09 | 7.349999904632568 | 7.489999771118164 | 7.150000095367432 | 7.440000057220459 | 349900 |
| 173 | 2024-12-10 | 7.110000133514404 | 7.369999885559082 | 7.099999904632568 | 7.349999904632568 | 135800 |
| 174 | 2024-12-11 | 7.320000171661377 | 7.320000171661377 | 6.960000038146973 | 7.170000076293945 | 204800 |
| 175 | 2024-12-12 | 6.989999771118164 | 7.300000190734863 | 6.989999771118164 | 7.300000190734863 | 59500 |
| 176 | 2024-12-13 | 7.03000020980835 | 7.119999885559082 | 7.0 | 7.119999885559082 | 32400 |
| 177 | 2024-12-16 | 7.019999980926514 | 7.130000114440918 | 6.989999771118164 | 7.099999904632568 | 39100 |
| 178 | 2024-12-17 | 6.929999828338623 | 7.090000152587891 | 6.880000114440918 | 7.050000190734863 | 55900 |
| 179 | 2024-12-18 | 6.570000171661377 | 6.960000038146973 | 6.570000171661377 | 6.960000038146973 | 90200 |
| 180 | 2024-12-19 | 6.619999885559082 | 6.78000020980835 | 6.579999923706055 | 6.579999923706055 | 71300 |
| 181 | 2024-12-20 | 6.630000114440918 | 6.820000171661377 | 6.5 | 6.630000114440918 | 128800 |
| 182 | 2024-12-23 | 6.690000057220459 | 6.78000020980835 | 6.599999904632568 | 6.75 | 39200 |
| 183 | 2024-12-26 | 6.739999771118164 | 6.800000190734863 | 6.650000095367432 | 6.710000038146973 | 41200 |
| 184 | 2024-12-27 | 6.699999809265137 | 6.820000171661377 | 6.690000057220459 | 6.690000057220459 | 35000 |
| 185 | 2024-12-30 | 6.849999904632568 | 6.900000095367432 | 6.699999809265137 | 6.78000020980835 | 43500 |
| 186 | 2025-01-02 | 7.0 | 7.0 | 6.800000190734863 | 6.869999885559082 | 49800 |
| 187 | 2025-01-03 | 6.659999847412109 | 6.96999979019165 | 6.630000114440918 | 6.96999979019165 | 50600 |
| 188 | 2025-01-06 | 6.880000114440918 | 6.949999809265137 | 6.699999809265137 | 6.71999979019165 | 46200 |
| 189 | 2025-01-07 | 7.050000190734863 | 7.050000190734863 | 6.929999828338623 | 6.960000038146973 | 35300 |
| 190 | 2025-01-08 | 7.010000228881836 | 7.099999904632568 | 6.909999847412109 | 7.099999904632568 | 35700 |
| 191 | 2025-01-09 | 7.0 | 7.03000020980835 | 6.849999904632568 | 6.920000076293945 | 24300 |
| 192 | 2025-01-10 | 6.920000076293945 | 7.0 | 6.869999885559082 | 7.0 | 23500 |
| 193 | 2025-01-13 | 6.650000095367432 | 6.989999771118164 | 6.650000095367432 | 6.989999771118164 | 41600 |
| 194 | 2025-01-14 | 6.659999847412109 | 6.710000038146973 | 6.519999980926514 | 6.710000038146973 | 45100 |
| 195 | 2025-01-15 | 6.900000095367432 | 6.909999847412109 | 6.599999904632568 | 6.599999904632568 | 45400 |
| 196 | 2025-01-16 | 6.829999923706055 | 6.880000114440918 | 6.75 | 6.769999980926514 | 22000 |
| 197 | 2025-01-17 | 6.900000095367432 | 6.989999771118164 | 6.75 | 6.880000114440918 | 32100 |
| 198 | 2025-01-20 | 6.769999980926514 | 6.869999885559082 | 6.730000019073486 | 6.869999885559082 | 41700 |
| 199 | 2025-01-21 | 7.050000190734863 | 7.050000190734863 | 6.699999809265137 | 6.739999771118164 | 61200 |
| 200 | 2025-01-22 | 6.900000095367432 | 7.099999904632568 | 6.900000095367432 | 7.050000190734863 | 37400 |
| 201 | 2025-01-23 | 6.769999980926514 | 7.0 | 6.769999980926514 | 6.909999847412109 | 40100 |
| 202 | 2025-01-24 | 6.78000020980835 | 6.96999979019165 | 6.769999980926514 | 6.769999980926514 | 31700 |
| 203 | 2025-01-27 | 6.860000133514404 | 6.940000057220459 | 6.809999942779541 | 6.849999904632568 | 23400 |
| 204 | 2025-01-28 | 6.929999828338623 | 6.96999979019165 | 6.869999885559082 | 6.869999885559082 | 21700 |
| 205 | 2025-01-29 | 6.849999904632568 | 6.96999979019165 | 6.849999904632568 | 6.909999847412109 | 36200 |
| 206 | 2025-01-30 | 6.940000057220459 | 7.039999961853027 | 6.880000114440918 | 6.880000114440918 | 38100 |
| 207 | 2025-01-31 | 6.96999979019165 | 7.050000190734863 | 6.860000133514404 | 7.050000190734863 | 48100 |
| 208 | 2025-02-03 | 6.989999771118164 | 7.050000190734863 | 6.860000133514404 | 7.050000190734863 | 41300 |
| 209 | 2025-02-04 | 7.099999904632568 | 7.099999904632568 | 6.849999904632568 | 6.920000076293945 | 36800 |
| 210 | 2025-02-05 | 6.960000038146973 | 7.159999847412109 | 6.960000038146973 | 7.03000020980835 | 38200 |
| 211 | 2025-02-06 | 7.28000020980835 | 7.340000152587891 | 6.96999979019165 | 7.03000020980835 | 89100 |
| 212 | 2025-02-07 | 7.179999828338623 | 7.300000190734863 | 7.099999904632568 | 7.25 | 60700 |
| 213 | 2025-02-10 | 7.21999979019165 | 7.25 | 7.190000057220459 | 7.190000057220459 | 14900 |
| 214 | 2025-02-11 | 7.059999942779541 | 7.289999961853027 | 7.050000190734863 | 7.230000019073486 | 47300 |
| 215 | 2025-02-12 | 7.159999847412109 | 7.159999847412109 | 7.070000171661377 | 7.139999866485596 | 17100 |
| 216 | 2025-02-13 | 7.300000190734863 | 7.300000190734863 | 7.019999980926514 | 7.159999847412109 | 36600 |
| 217 | 2025-02-14 | 7.179999828338623 | 7.25 | 7.070000171661377 | 7.159999847412109 | 27900 |
| 218 | 2025-02-17 | 7.199999809265137 | 7.260000228881836 | 7.179999828338623 | 7.21999979019165 | 23700 |
| 219 | 2025-02-18 | 7.139999866485596 | 7.28000020980835 | 7.139999866485596 | 7.28000020980835 | 18600 |
| 220 | 2025-02-19 | 7.139999866485596 | 7.21999979019165 | 7.099999904632568 | 7.170000076293945 | 21800 |
| 221 | 2025-02-20 | 7.079999923706055 | 7.139999866485596 | 7.079999923706055 | 7.099999904632568 | 19700 |
| 222 | 2025-02-21 | 7.21999979019165 | 7.21999979019165 | 7.059999942779541 | 7.139999866485596 | 33500 |
| 223 | 2025-02-24 | 7.119999885559082 | 7.230000019073486 | 7.090000152587891 | 7.21999979019165 | 26600 |
| 224 | 2025-02-25 | 7.099999904632568 | 7.199999809265137 | 7.070000171661377 | 7.199999809265137 | 22600 |
| 225 | 2025-02-26 | 7.010000228881836 | 7.119999885559082 | 7.010000228881836 | 7.119999885559082 | 41500 |
| 226 | 2025-02-27 | 6.949999809265137 | 7.050000190734863 | 6.920000076293945 | 7.010000228881836 | 27200 |
| 227 | 2025-02-28 | 6.900000095367432 | 7.0 | 6.849999904632568 | 6.989999771118164 | 69400 |
| 228 | 2025-03-05 | 6.860000133514404 | 6.900000095367432 | 6.829999923706055 | 6.860000133514404 | 27100 |
| 229 | 2025-03-06 | 6.829999923706055 | 6.869999885559082 | 6.800000190734863 | 6.869999885559082 | 47000 |
| 230 | 2025-03-07 | 6.769999980926514 | 6.869999885559082 | 6.760000228881836 | 6.820000171661377 | 94200 |
| 231 | 2025-03-10 | 6.739999771118164 | 6.769999980926514 | 6.699999809265137 | 6.769999980926514 | 52400 |
| 232 | 2025-03-11 | 6.730000019073486 | 6.760000228881836 | 6.699999809265137 | 6.739999771118164 | 21800 |
| 233 | 2025-03-12 | 6.820000171661377 | 6.96999979019165 | 6.710000038146973 | 6.71999979019165 | 33000 |
| 234 | 2025-03-13 | 6.800000190734863 | 7.150000095367432 | 6.800000190734863 | 6.849999904632568 | 82800 |
| 235 | 2025-03-14 | 7.050000190734863 | 7.059999942779541 | 6.880000114440918 | 6.880000114440918 | 23200 |
| 236 | 2025-03-17 | 7.110000133514404 | 7.199999809265137 | 7.050000190734863 | 7.050000190734863 | 32800 |
| 237 | 2025-03-18 | 7.119999885559082 | 7.25 | 7.079999923706055 | 7.199999809265137 | 33400 |
| 238 | 2025-03-19 | 7.090000152587891 | 7.139999866485596 | 7.079999923706055 | 7.139999866485596 | 28800 |
| 239 | 2025-03-20 | 7.150000095367432 | 7.300000190734863 | 7.150000095367432 | 7.28000020980835 | 30400 |
| 240 | 2025-03-21 | 7.099999904632568 | 7.210000038146973 | 7.099999904632568 | 7.150000095367432 | 31900 |
| 241 | 2025-03-24 | 7.159999847412109 | 7.159999847412109 | 7.079999923706055 | 7.110000133514404 | 43300 |
| 242 | 2025-03-25 | 7.199999809265137 | 7.21999979019165 | 7.159999847412109 | 7.170000076293945 | 18500 |
| 243 | 2025-03-26 | 7.210000038146973 | 7.260000228881836 | 7.159999847412109 | 7.159999847412109 | 43600 |
| 244 | 2025-03-27 | 7.099999904632568 | 7.179999828338623 | 7.050000190734863 | 7.150000095367432 | 69300 |
| 245 | 2025-03-28 | 7.0 | 7.099999904632568 | 6.949999809265137 | 7.099999904632568 | 93400 |
| 246 | 2025-03-31 | 6.860000133514404 | 7.079999923706055 | 6.820000171661377 | 7.050000190734863 | 68200 |
| 247 | 2025-04-01 | 6.900000095367432 | 7.039999961853027 | 6.860000133514404 | 6.860000133514404 | 72800 |
| 248 | 2025-04-02 | 6.900000095367432 | 7.019999980926514 | 6.829999923706055 | 6.900000095367432 | 34900 |
| 249 | 2025-04-03 | 6.869999885559082 | 6.949999809265137 | 6.849999904632568 | 6.889999866485596 | 59500 |
| 250 | 2025-04-04 | 6.800000190734863 | 6.920000076293945 | 6.75 | 6.880000114440918 | 70700 |
| 251 | 2025-04-07 | 6.699999809265137 | 6.730000019073486 | 6.599999904632568 | 6.699999809265137 | 71200 |
| 252 | 2025-04-08 | 6.710000038146973 | 6.820000171661377 | 6.670000076293945 | 6.699999809265137 | 37200 |
| 253 | 2025-04-09 | 6.699999809265137 | 6.75 | 6.400000095367432 | 6.699999809265137 | 101100 |
| 254 | 2025-04-10 | 6.599999904632568 | 6.78000020980835 | 6.579999923706055 | 6.769999980926514 | 42900 |
| 255 | 2025-04-11 | 6.679999828338623 | 6.699999809265137 | 6.599999904632568 | 6.670000076293945 | 21600 |