ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | ALPA4.SA | ALPA4.SA | ALPA4.SA | ALPA4.SA | ALPA4.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 9.359999656677246 | 9.4399995803833 | 9.109999656677246 | 9.180000305175781 | 5461900 |
| 5 | 2024-04-12 | 9.25 | 9.380000114440918 | 9.1899995803833 | 9.25 | 2644200 |
| 6 | 2024-04-15 | 8.90999984741211 | 9.270000457763672 | 8.90999984741211 | 9.270000457763672 | 6444900 |
| 7 | 2024-04-16 | 8.460000038146973 | 8.880000114440918 | 8.40999984741211 | 8.880000114440918 | 8428200 |
| 8 | 2024-04-17 | 8.350000381469727 | 8.600000381469727 | 8.029999732971191 | 8.510000228881836 | 10222000 |
| 9 | 2024-04-18 | 8.5 | 8.579999923706055 | 8.329999923706055 | 8.369999885559082 | 5141000 |
| 10 | 2024-04-19 | 9.0 | 9.199999809265137 | 8.470000267028809 | 8.489999771118164 | 8245500 |
| 11 | 2024-04-22 | 9.15999984741211 | 9.239999771118164 | 8.720000267028809 | 9.0 | 3712100 |
| 12 | 2024-04-23 | 9.300000190734863 | 9.329999923706055 | 8.949999809265137 | 9.050000190734863 | 3408800 |
| 13 | 2024-04-24 | 9.350000381469727 | 9.460000038146973 | 9.119999885559082 | 9.34000015258789 | 3994000 |
| 14 | 2024-04-25 | 9.350000381469727 | 9.390000343322754 | 9.069999694824219 | 9.350000381469727 | 2637200 |
| 15 | 2024-04-26 | 9.40999984741211 | 9.550000190734863 | 9.34000015258789 | 9.359999656677246 | 2192600 |
| 16 | 2024-04-29 | 9.770000457763672 | 9.800000190734863 | 9.350000381469727 | 9.399999618530273 | 5804600 |
| 17 | 2024-04-30 | 9.460000038146973 | 9.859999656677246 | 9.420000076293945 | 9.789999961853027 | 2988600 |
| 18 | 2024-05-02 | 9.760000228881836 | 9.859999656677246 | 9.619999885559082 | 9.619999885559082 | 3835100 |
| 19 | 2024-05-03 | 9.779999732971191 | 10.15999984741211 | 9.779999732971191 | 9.899999618530273 | 7207300 |
| 20 | 2024-05-06 | 9.779999732971191 | 9.90999984741211 | 9.600000381469727 | 9.729999542236328 | 1881800 |
| 21 | 2024-05-07 | 9.680000305175781 | 9.920000076293945 | 9.579999923706055 | 9.800000190734863 | 1756200 |
| 22 | 2024-05-08 | 9.800000190734863 | 9.869999885559082 | 9.5 | 9.5600004196167 | 1380800 |
| 23 | 2024-05-09 | 9.960000038146973 | 9.970000267028809 | 9.550000190734863 | 9.619999885559082 | 1839000 |
| 24 | 2024-05-10 | 10.289999961853027 | 11.029999732971191 | 10.180000305175781 | 10.25 | 10028500 |
| 25 | 2024-05-13 | 10.270000457763672 | 10.350000381469727 | 10.079999923706055 | 10.289999961853027 | 2464900 |
| 26 | 2024-05-14 | 9.989999771118164 | 10.390000343322754 | 9.970000267028809 | 10.329999923706055 | 4214300 |
| 27 | 2024-05-15 | 10.149999618530273 | 10.239999771118164 | 9.930000305175781 | 9.930000305175781 | 2947100 |
| 28 | 2024-05-16 | 10.100000381469727 | 10.300000190734863 | 10.029999732971191 | 10.220000267028809 | 4255100 |
| 29 | 2024-05-17 | 9.930000305175781 | 10.260000228881836 | 9.850000381469727 | 10.09000015258789 | 3891000 |
| 30 | 2024-05-20 | 9.899999618530273 | 9.970000267028809 | 9.699999809265137 | 9.84000015258789 | 3021700 |
| 31 | 2024-05-21 | 9.850000381469727 | 10.050000190734863 | 9.800000190734863 | 9.960000038146973 | 1057400 |
| 32 | 2024-05-22 | 9.9399995803833 | 10.0 | 9.539999961853027 | 9.8100004196167 | 4041200 |
| 33 | 2024-05-23 | 9.869999885559082 | 10.3100004196167 | 9.800000190734863 | 9.949999809265137 | 3700400 |
| 34 | 2024-05-24 | 9.789999961853027 | 9.970000267028809 | 9.770000457763672 | 9.960000038146973 | 1661500 |
| 35 | 2024-05-27 | 9.9399995803833 | 9.9399995803833 | 9.739999771118164 | 9.739999771118164 | 1711500 |
| 36 | 2024-05-28 | 9.699999809265137 | 10.109999656677246 | 9.65999984741211 | 10.0 | 1254700 |
| 37 | 2024-05-29 | 9.489999771118164 | 9.640000343322754 | 9.289999961853027 | 9.640000343322754 | 3097300 |
| 38 | 2024-05-31 | 9.670000076293945 | 9.670000076293945 | 9.329999923706055 | 9.550000190734863 | 2944300 |
| 39 | 2024-06-03 | 9.520000457763672 | 9.739999771118164 | 9.4399995803833 | 9.670000076293945 | 1493700 |
| 40 | 2024-06-04 | 9.520000457763672 | 9.579999923706055 | 9.390000343322754 | 9.529999732971191 | 1359900 |
| 41 | 2024-06-05 | 9.649999618530273 | 9.729999542236328 | 9.460000038146973 | 9.489999771118164 | 2431600 |
| 42 | 2024-06-06 | 9.600000381469727 | 9.819999694824219 | 9.569999694824219 | 9.609999656677246 | 2259900 |
| 43 | 2024-06-07 | 9.529999732971191 | 9.699999809265137 | 9.430000305175781 | 9.449999809265137 | 2519700 |
| 44 | 2024-06-10 | 9.420000076293945 | 9.619999885559082 | 9.34000015258789 | 9.539999961853027 | 3046800 |
| 45 | 2024-06-11 | 9.600000381469727 | 9.640000343322754 | 9.460000038146973 | 9.5 | 1837300 |
| 46 | 2024-06-12 | 9.479999542236328 | 9.800000190734863 | 9.369999885559082 | 9.649999618530273 | 2463300 |
| 47 | 2024-06-13 | 9.289999961853027 | 9.539999961853027 | 9.210000038146973 | 9.5 | 2066400 |
| 48 | 2024-06-14 | 9.149999618530273 | 9.430000305175781 | 9.09000015258789 | 9.300000190734863 | 4501100 |
| 49 | 2024-06-17 | 9.0 | 9.210000038146973 | 9.0 | 9.149999618530273 | 2798400 |
| 50 | 2024-06-18 | 9.0 | 9.119999885559082 | 8.90999984741211 | 8.989999771118164 | 1316500 |
| 51 | 2024-06-19 | 9.149999618530273 | 9.199999809265137 | 8.899999618530273 | 9.0 | 786400 |
| 52 | 2024-06-20 | 9.020000457763672 | 9.350000381469727 | 9.020000457763672 | 9.25 | 2180000 |
| 53 | 2024-06-21 | 8.850000381469727 | 9.069999694824219 | 8.8100004196167 | 8.989999771118164 | 4254900 |
| 54 | 2024-06-24 | 9.1899995803833 | 9.239999771118164 | 8.850000381469727 | 8.850000381469727 | 2216100 |
| 55 | 2024-06-25 | 9.300000190734863 | 9.369999885559082 | 9.100000381469727 | 9.109999656677246 | 2031800 |
| 56 | 2024-06-26 | 9.350000381469727 | 9.380000114440918 | 9.039999961853027 | 9.180000305175781 | 3093900 |
| 57 | 2024-06-27 | 9.460000038146973 | 9.529999732971191 | 9.3100004196167 | 9.399999618530273 | 1230900 |
| 58 | 2024-06-28 | 9.119999885559082 | 9.520000457763672 | 9.079999923706055 | 9.350000381469727 | 3389600 |
| 59 | 2024-07-01 | 9.039999961853027 | 9.199999809265137 | 8.970000267028809 | 9.130000114440918 | 2900100 |
| 60 | 2024-07-02 | 8.899999618530273 | 9.09000015258789 | 8.84000015258789 | 9.0 | 4135900 |
| 61 | 2024-07-03 | 8.979999542236328 | 9.100000381469727 | 8.9399995803833 | 8.970000267028809 | 2421100 |
| 62 | 2024-07-04 | 9.279999732971191 | 9.300000190734863 | 9.039999961853027 | 9.09000015258789 | 2379700 |
| 63 | 2024-07-05 | 9.34000015258789 | 9.350000381469727 | 9.140000343322754 | 9.279999732971191 | 1247400 |
| 64 | 2024-07-08 | 9.239999771118164 | 9.380000114440918 | 9.199999809265137 | 9.329999923706055 | 1104000 |
| 65 | 2024-07-09 | 9.5 | 9.529999732971191 | 9.149999618530273 | 9.239999771118164 | 2237300 |
| 66 | 2024-07-10 | 9.430000305175781 | 9.8100004196167 | 9.369999885559082 | 9.600000381469727 | 2008900 |
| 67 | 2024-07-11 | 9.289999961853027 | 9.5600004196167 | 9.279999732971191 | 9.529999732971191 | 3079300 |
| 68 | 2024-07-12 | 9.3100004196167 | 9.4399995803833 | 9.210000038146973 | 9.289999961853027 | 2308700 |
| 69 | 2024-07-15 | 9.329999923706055 | 9.420000076293945 | 9.239999771118164 | 9.300000190734863 | 2000400 |
| 70 | 2024-07-16 | 9.199999809265137 | 9.479999542236328 | 9.199999809265137 | 9.399999618530273 | 1734000 |
| 71 | 2024-07-17 | 9.279999732971191 | 9.470000267028809 | 9.079999923706055 | 9.210000038146973 | 2694200 |
| 72 | 2024-07-18 | 8.90999984741211 | 9.260000228881836 | 8.899999618530273 | 9.239999771118164 | 2341500 |
| 73 | 2024-07-19 | 8.869999885559082 | 9.069999694824219 | 8.760000228881836 | 8.930000305175781 | 2570000 |
| 74 | 2024-07-22 | 8.890000343322754 | 8.989999771118164 | 8.789999961853027 | 8.8100004196167 | 2171000 |
| 75 | 2024-07-23 | 8.529999732971191 | 8.899999618530273 | 8.470000267028809 | 8.890000343322754 | 3521400 |
| 76 | 2024-07-24 | 8.529999732971191 | 8.529999732971191 | 8.270000457763672 | 8.529999732971191 | 3299300 |
| 77 | 2024-07-25 | 8.550000190734863 | 8.720000267028809 | 8.359999656677246 | 8.489999771118164 | 3025500 |
| 78 | 2024-07-26 | 8.65999984741211 | 8.75 | 8.510000228881836 | 8.550000190734863 | 1809700 |
| 79 | 2024-07-29 | 8.649999618530273 | 8.729999542236328 | 8.569999694824219 | 8.609999656677246 | 1523700 |
| 80 | 2024-07-30 | 8.5600004196167 | 8.630000114440918 | 8.510000228881836 | 8.600000381469727 | 2413700 |
| 81 | 2024-07-31 | 8.600000381469727 | 8.729999542236328 | 8.520000457763672 | 8.600000381469727 | 3115000 |
| 82 | 2024-08-01 | 8.529999732971191 | 8.770000457763672 | 8.460000038146973 | 8.680000305175781 | 2220300 |
| 83 | 2024-08-02 | 8.579999923706055 | 8.710000038146973 | 8.5 | 8.600000381469727 | 2413800 |
| 84 | 2024-08-05 | 8.279999732971191 | 8.4399995803833 | 8.25 | 8.399999618530273 | 2222700 |
| 85 | 2024-08-06 | 8.239999771118164 | 8.390000343322754 | 8.1899995803833 | 8.300000190734863 | 1503900 |
| 86 | 2024-08-07 | 8.529999732971191 | 8.609999656677246 | 8.300000190734863 | 8.34000015258789 | 1818700 |
| 87 | 2024-08-08 | 8.729999542236328 | 8.819999694824219 | 8.5 | 8.529999732971191 | 2072500 |
| 88 | 2024-08-09 | 8.350000381469727 | 8.859999656677246 | 8.319999694824219 | 8.800000190734863 | 7243600 |
| 89 | 2024-08-12 | 8.220000267028809 | 8.460000038146973 | 8.220000267028809 | 8.420000076293945 | 2489000 |
| 90 | 2024-08-13 | 8.069999694824219 | 8.270000457763672 | 8.0600004196167 | 8.239999771118164 | 5355000 |
| 91 | 2024-08-14 | 7.860000133514404 | 8.170000076293945 | 7.860000133514404 | 8.109999656677246 | 7819200 |
| 92 | 2024-08-15 | 8.239999771118164 | 8.239999771118164 | 7.829999923706055 | 7.940000057220459 | 4044600 |
| 93 | 2024-08-16 | 8.09000015258789 | 8.420000076293945 | 8.029999732971191 | 8.279999732971191 | 3351100 |
| 94 | 2024-08-19 | 8.300000190734863 | 8.369999885559082 | 8.069999694824219 | 8.130000114440918 | 2085700 |
| 95 | 2024-08-20 | 8.319999694824219 | 8.399999618530273 | 8.220000267028809 | 8.220000267028809 | 2311500 |
| 96 | 2024-08-21 | 8.239999771118164 | 8.390000343322754 | 8.149999618530273 | 8.350000381469727 | 1923800 |
| 97 | 2024-08-22 | 8.079999923706055 | 8.229999542236328 | 8.039999961853027 | 8.220000267028809 | 1338000 |
| 98 | 2024-08-23 | 8.270000457763672 | 8.319999694824219 | 8.0 | 8.109999656677246 | 2219100 |
| 99 | 2024-08-26 | 8.180000305175781 | 8.270000457763672 | 8.130000114440918 | 8.25 | 1631600 |
| 100 | 2024-08-27 | 8.260000228881836 | 8.359999656677246 | 8.130000114440918 | 8.199999809265137 | 2850800 |
| 101 | 2024-08-28 | 8.1899995803833 | 8.239999771118164 | 8.109999656677246 | 8.229999542236328 | 1549300 |
| 102 | 2024-08-29 | 7.949999809265137 | 8.1899995803833 | 7.949999809265137 | 8.1899995803833 | 2893000 |
| 103 | 2024-08-30 | 7.699999809265137 | 7.929999828338623 | 7.699999809265137 | 7.929999828338623 | 5114200 |
| 104 | 2024-09-02 | 7.630000114440918 | 7.71999979019165 | 7.320000171661377 | 7.679999828338623 | 6046900 |
| 105 | 2024-09-03 | 7.599999904632568 | 7.840000152587891 | 7.559999942779541 | 7.630000114440918 | 6196200 |
| 106 | 2024-09-04 | 7.670000076293945 | 7.760000228881836 | 7.599999904632568 | 7.650000095367432 | 23248900 |
| 107 | 2024-09-05 | 7.590000152587891 | 7.71999979019165 | 7.369999885559082 | 7.670000076293945 | 9944000 |
| 108 | 2024-09-06 | 7.420000076293945 | 7.659999847412109 | 7.369999885559082 | 7.559999942779541 | 4446200 |
| 109 | 2024-09-09 | 7.28000020980835 | 7.46999979019165 | 7.260000228881836 | 7.460000038146973 | 3105800 |
| 110 | 2024-09-10 | 7.179999828338623 | 7.329999923706055 | 7.159999847412109 | 7.300000190734863 | 2523000 |
| 111 | 2024-09-11 | 7.349999904632568 | 7.440000057220459 | 7.190000057220459 | 7.199999809265137 | 2914000 |
| 112 | 2024-09-12 | 7.289999961853027 | 7.380000114440918 | 7.25 | 7.320000171661377 | 2077100 |
| 113 | 2024-09-13 | 7.400000095367432 | 7.5 | 7.329999923706055 | 7.349999904632568 | 2156000 |
| 114 | 2024-09-16 | 7.400000095367432 | 7.429999828338623 | 7.329999923706055 | 7.400000095367432 | 2262400 |
| 115 | 2024-09-17 | 7.429999828338623 | 7.480000019073486 | 7.309999942779541 | 7.340000152587891 | 1892000 |
| 116 | 2024-09-18 | 7.349999904632568 | 7.570000171661377 | 7.309999942779541 | 7.369999885559082 | 2358300 |
| 117 | 2024-09-19 | 7.25 | 7.440000057220459 | 7.210000038146973 | 7.400000095367432 | 2210800 |
| 118 | 2024-09-20 | 7.050000190734863 | 7.260000228881836 | 6.840000152587891 | 7.260000228881836 | 4911500 |
| 119 | 2024-09-23 | 7.130000114440918 | 7.190000057220459 | 6.929999828338623 | 7.050000190734863 | 2824900 |
| 120 | 2024-09-24 | 7.150000095367432 | 7.25 | 7.099999904632568 | 7.170000076293945 | 2501600 |
| 121 | 2024-09-25 | 7.170000076293945 | 7.260000228881836 | 7.079999923706055 | 7.150000095367432 | 3451400 |
| 122 | 2024-09-26 | 7.130000114440918 | 7.329999923706055 | 7.099999904632568 | 7.199999809265137 | 2468300 |
| 123 | 2024-09-27 | 7.110000133514404 | 7.25 | 7.099999904632568 | 7.130000114440918 | 2115700 |
| 124 | 2024-09-30 | 6.949999809265137 | 7.119999885559082 | 6.940000057220459 | 7.119999885559082 | 3203200 |
| 125 | 2024-10-01 | 6.920000076293945 | 7.039999961853027 | 6.880000114440918 | 6.960000038146973 | 3034100 |
| 126 | 2024-10-02 | 7.130000114440918 | 7.21999979019165 | 6.960000038146973 | 7.0 | 3984300 |
| 127 | 2024-10-03 | 6.889999866485596 | 7.0 | 6.889999866485596 | 7.0 | 3099500 |
| 128 | 2024-10-04 | 7.050000190734863 | 7.059999942779541 | 6.800000190734863 | 6.889999866485596 | 4804700 |
| 129 | 2024-10-07 | 7.010000228881836 | 7.130000114440918 | 6.889999866485596 | 7.03000020980835 | 2720700 |
| 130 | 2024-10-08 | 7.019999980926514 | 7.039999961853027 | 6.96999979019165 | 7.010000228881836 | 2423300 |
| 131 | 2024-10-09 | 6.829999923706055 | 7.039999961853027 | 6.820000171661377 | 6.949999809265137 | 2913900 |
| 132 | 2024-10-10 | 6.949999809265137 | 7.0 | 6.699999809265137 | 6.829999923706055 | 4377900 |
| 133 | 2024-10-11 | 6.889999866485596 | 6.96999979019165 | 6.829999923706055 | 6.920000076293945 | 2655800 |
| 134 | 2024-10-14 | 6.929999828338623 | 6.989999771118164 | 6.840000152587891 | 6.909999847412109 | 1909200 |
| 135 | 2024-10-15 | 6.920000076293945 | 7.039999961853027 | 6.900000095367432 | 6.920000076293945 | 1471300 |
| 136 | 2024-10-16 | 7.03000020980835 | 7.059999942779541 | 6.889999866485596 | 6.920000076293945 | 3062900 |
| 137 | 2024-10-17 | 6.920000076293945 | 6.96999979019165 | 6.880000114440918 | 6.949999809265137 | 1390400 |
| 138 | 2024-10-18 | 6.940000057220459 | 7.0 | 6.860000133514404 | 6.920000076293945 | 2067600 |
| 139 | 2024-10-21 | 7.019999980926514 | 7.059999942779541 | 6.929999828338623 | 6.949999809265137 | 1325400 |
| 140 | 2024-10-22 | 7.039999961853027 | 7.099999904632568 | 6.940000057220459 | 6.940000057220459 | 1527900 |
| 141 | 2024-10-23 | 7.090000152587891 | 7.139999866485596 | 6.96999979019165 | 6.96999979019165 | 1259300 |
| 142 | 2024-10-24 | 7.239999771118164 | 7.239999771118164 | 7.059999942779541 | 7.099999904632568 | 1743300 |
| 143 | 2024-10-25 | 7.130000114440918 | 7.289999961853027 | 7.130000114440918 | 7.260000228881836 | 1535200 |
| 144 | 2024-10-28 | 7.199999809265137 | 7.349999904632568 | 7.130000114440918 | 7.179999828338623 | 1831500 |
| 145 | 2024-10-29 | 7.130000114440918 | 7.230000019073486 | 7.110000133514404 | 7.170000076293945 | 1610400 |
| 146 | 2024-10-30 | 7.25 | 7.25 | 7.130000114440918 | 7.130000114440918 | 1289200 |
| 147 | 2024-10-31 | 7.170000076293945 | 7.320000171661377 | 7.170000076293945 | 7.230000019073486 | 1913400 |
| 148 | 2024-11-01 | 7.21999979019165 | 7.340000152587891 | 7.130000114440918 | 7.190000057220459 | 3814600 |
| 149 | 2024-11-04 | 7.329999923706055 | 7.539999961853027 | 7.289999961853027 | 7.320000171661377 | 2869200 |
| 150 | 2024-11-05 | 7.380000114440918 | 7.440000057220459 | 7.179999828338623 | 7.340000152587891 | 1473700 |
| 151 | 2024-11-06 | 7.28000020980835 | 7.28000020980835 | 7.130000114440918 | 7.179999828338623 | 1999000 |
| 152 | 2024-11-07 | 7.090000152587891 | 7.349999904632568 | 7.070000171661377 | 7.210000038146973 | 3730700 |
| 153 | 2024-11-08 | 6.53000020980835 | 7.179999828338623 | 6.420000076293945 | 7.179999828338623 | 22268500 |
| 154 | 2024-11-11 | 6.800000190734863 | 7.010000228881836 | 6.489999771118164 | 6.489999771118164 | 5166000 |
| 155 | 2024-11-12 | 6.789999961853027 | 6.840000152587891 | 6.670000076293945 | 6.78000020980835 | 2246500 |
| 156 | 2024-11-13 | 6.78000020980835 | 6.840000152587891 | 6.639999866485596 | 6.769999980926514 | 2955100 |
| 157 | 2024-11-14 | 6.769999980926514 | 6.829999923706055 | 6.699999809265137 | 6.75 | 1684300 |
| 158 | 2024-11-18 | 6.78000020980835 | 6.880000114440918 | 6.690000057220459 | 6.760000228881836 | 1802900 |
| 159 | 2024-11-19 | 6.860000133514404 | 6.960000038146973 | 6.730000019073486 | 6.739999771118164 | 2361100 |
| 160 | 2024-11-21 | 6.630000114440918 | 6.840000152587891 | 6.630000114440918 | 6.829999923706055 | 2134800 |
| 161 | 2024-11-22 | 6.860000133514404 | 6.860000133514404 | 6.630000114440918 | 6.659999847412109 | 2688900 |
| 162 | 2024-11-25 | 6.96999979019165 | 7.050000190734863 | 6.829999923706055 | 6.829999923706055 | 3519100 |
| 163 | 2024-11-26 | 7.179999828338623 | 7.21999979019165 | 6.929999828338623 | 7.039999961853027 | 3317900 |
| 164 | 2024-11-27 | 6.889999866485596 | 7.260000228881836 | 6.75 | 7.210000038146973 | 3502100 |
| 165 | 2024-11-28 | 6.230000019073486 | 6.869999885559082 | 6.21999979019165 | 6.869999885559082 | 5489600 |
| 166 | 2024-11-29 | 6.300000190734863 | 6.340000152587891 | 5.989999771118164 | 6.199999809265137 | 6330000 |
| 167 | 2024-12-02 | 6.130000114440918 | 6.309999942779541 | 6.039999961853027 | 6.289999961853027 | 5588500 |
| 168 | 2024-12-03 | 6.179999828338623 | 6.260000228881836 | 6.039999961853027 | 6.150000095367432 | 3635600 |
| 169 | 2024-12-04 | 6.059999942779541 | 6.25 | 6.039999961853027 | 6.170000076293945 | 3062800 |
| 170 | 2024-12-05 | 6.139999866485596 | 6.340000152587891 | 6.110000133514404 | 6.170000076293945 | 2488600 |
| 171 | 2024-12-06 | 6.0 | 6.230000019073486 | 5.96999979019165 | 6.130000114440918 | 1067400 |
| 172 | 2024-12-09 | 6.050000190734863 | 6.21999979019165 | 6.0 | 6.0 | 3620000 |
| 173 | 2024-12-10 | 6.25 | 6.260000228881836 | 6.03000020980835 | 6.090000152587891 | 1879400 |
| 174 | 2024-12-11 | 6.46999979019165 | 6.579999923706055 | 6.170000076293945 | 6.309999942779541 | 1819700 |
| 175 | 2024-12-12 | 6.269999980926514 | 6.389999866485596 | 6.199999809265137 | 6.389999866485596 | 3942700 |
| 176 | 2024-12-13 | 6.179999828338623 | 6.309999942779541 | 6.170000076293945 | 6.309999942779541 | 2418400 |
| 177 | 2024-12-16 | 6.179999828338623 | 6.289999961853027 | 6.039999961853027 | 6.150000095367432 | 3419900 |
| 178 | 2024-12-17 | 6.420000076293945 | 6.539999961853027 | 6.159999847412109 | 6.159999847412109 | 5354200 |
| 179 | 2024-12-18 | 6.059999942779541 | 6.480000019073486 | 6.019999980926514 | 6.420000076293945 | 4668200 |
| 180 | 2024-12-19 | 6.340000152587891 | 6.369999885559082 | 6.050000190734863 | 6.050000190734863 | 4191800 |
| 181 | 2024-12-20 | 6.610000133514404 | 6.670000076293945 | 6.289999961853027 | 6.289999961853027 | 4352700 |
| 182 | 2024-12-23 | 6.179999828338623 | 6.690000057220459 | 6.139999866485596 | 6.610000133514404 | 2951600 |
| 183 | 2024-12-26 | 6.380000114440918 | 6.389999866485596 | 6.090000152587891 | 6.210000038146973 | 3413800 |
| 184 | 2024-12-27 | 6.320000171661377 | 6.429999828338623 | 6.21999979019165 | 6.389999866485596 | 2356100 |
| 185 | 2024-12-30 | 6.360000133514404 | 6.460000038146973 | 6.239999771118164 | 6.380000114440918 | 2625600 |
| 186 | 2025-01-02 | 6.320000171661377 | 6.369999885559082 | 6.0 | 6.360000133514404 | 3906700 |
| 187 | 2025-01-03 | 6.409999847412109 | 6.409999847412109 | 6.159999847412109 | 6.239999771118164 | 8488600 |
| 188 | 2025-01-06 | 6.710000038146973 | 6.869999885559082 | 6.5 | 6.5 | 5225200 |
| 189 | 2025-01-07 | 6.690000057220459 | 6.809999942779541 | 6.559999942779541 | 6.800000190734863 | 4322100 |
| 190 | 2025-01-08 | 6.440000057220459 | 6.659999847412109 | 6.420000076293945 | 6.630000114440918 | 2009000 |
| 191 | 2025-01-09 | 6.210000038146973 | 6.46999979019165 | 6.210000038146973 | 6.429999828338623 | 1671400 |
| 192 | 2025-01-10 | 6.239999771118164 | 6.239999771118164 | 6.019999980926514 | 6.150000095367432 | 1853800 |
| 193 | 2025-01-13 | 6.139999866485596 | 6.28000020980835 | 6.110000133514404 | 6.25 | 1729000 |
| 194 | 2025-01-14 | 6.090000152587891 | 6.25 | 6.070000171661377 | 6.159999847412109 | 2075300 |
| 195 | 2025-01-15 | 6.260000228881836 | 6.28000020980835 | 6.090000152587891 | 6.150000095367432 | 4012900 |
| 196 | 2025-01-16 | 6.25 | 6.260000228881836 | 6.150000095367432 | 6.260000228881836 | 1760300 |
| 197 | 2025-01-17 | 6.210000038146973 | 6.309999942779541 | 6.139999866485596 | 6.289999961853027 | 1302800 |
| 198 | 2025-01-20 | 6.110000133514404 | 6.309999942779541 | 6.110000133514404 | 6.119999885559082 | 1665100 |
| 199 | 2025-01-21 | 6.260000228881836 | 6.309999942779541 | 6.119999885559082 | 6.119999885559082 | 1745100 |
| 200 | 2025-01-22 | 6.309999942779541 | 6.349999904632568 | 6.199999809265137 | 6.239999771118164 | 2625900 |
| 201 | 2025-01-23 | 6.050000190734863 | 6.309999942779541 | 6.019999980926514 | 6.309999942779541 | 3097800 |
| 202 | 2025-01-24 | 6.130000114440918 | 6.239999771118164 | 6.039999961853027 | 6.059999942779541 | 1513600 |
| 203 | 2025-01-27 | 6.300000190734863 | 6.349999904632568 | 6.099999904632568 | 6.099999904632568 | 1783300 |
| 204 | 2025-01-28 | 6.130000114440918 | 6.380000114440918 | 6.110000133514404 | 6.340000152587891 | 2905100 |
| 205 | 2025-01-29 | 6.0 | 6.159999847412109 | 5.960000038146973 | 6.150000095367432 | 2744500 |
| 206 | 2025-01-30 | 6.349999904632568 | 6.349999904632568 | 6.039999961853027 | 6.039999961853027 | 3763400 |
| 207 | 2025-01-31 | 6.199999809265137 | 6.389999866485596 | 6.139999866485596 | 6.380000114440918 | 1725900 |
| 208 | 2025-02-03 | 6.309999942779541 | 6.349999904632568 | 6.119999885559082 | 6.199999809265137 | 1575700 |
| 209 | 2025-02-04 | 6.28000020980835 | 6.340000152587891 | 6.159999847412109 | 6.300000190734863 | 969500 |
| 210 | 2025-02-05 | 6.239999771118164 | 6.349999904632568 | 6.150000095367432 | 6.340000152587891 | 1569600 |
| 211 | 2025-02-06 | 6.429999828338623 | 6.460000038146973 | 6.210000038146973 | 6.260000228881836 | 1673600 |
| 212 | 2025-02-07 | 6.369999885559082 | 6.46999979019165 | 6.300000190734863 | 6.46999979019165 | 2137900 |
| 213 | 2025-02-10 | 6.400000095367432 | 6.550000190734863 | 6.369999885559082 | 6.369999885559082 | 1165700 |
| 214 | 2025-02-11 | 6.539999961853027 | 6.579999923706055 | 6.380000114440918 | 6.389999866485596 | 1791600 |
| 215 | 2025-02-12 | 6.460000038146973 | 6.559999942779541 | 6.420000076293945 | 6.5 | 1521100 |
| 216 | 2025-02-13 | 6.5 | 6.579999923706055 | 6.429999828338623 | 6.489999771118164 | 1922500 |
| 217 | 2025-02-14 | 6.739999771118164 | 6.739999771118164 | 6.53000020980835 | 6.539999961853027 | 1436000 |
| 218 | 2025-02-17 | 6.829999923706055 | 7.070000171661377 | 6.710000038146973 | 6.769999980926514 | 2705900 |
| 219 | 2025-02-18 | 6.880000114440918 | 7.03000020980835 | 6.78000020980835 | 6.860000133514404 | 1963300 |
| 220 | 2025-02-19 | 6.820000171661377 | 6.889999866485596 | 6.730000019073486 | 6.840000152587891 | 1152000 |
| 221 | 2025-02-20 | 6.860000133514404 | 6.989999771118164 | 6.800000190734863 | 6.860000133514404 | 1351700 |
| 222 | 2025-02-21 | 6.75 | 6.960000038146973 | 6.670000076293945 | 6.880000114440918 | 1944700 |
| 223 | 2025-02-24 | 6.599999904632568 | 6.880000114440918 | 6.53000020980835 | 6.869999885559082 | 2528500 |
| 224 | 2025-02-25 | 6.809999942779541 | 6.949999809265137 | 6.380000114440918 | 6.579999923706055 | 5335300 |
| 225 | 2025-02-26 | 6.46999979019165 | 6.96999979019165 | 6.409999847412109 | 6.900000095367432 | 3104600 |
| 226 | 2025-02-27 | 6.480000019073486 | 6.630000114440918 | 6.360000133514404 | 6.460000038146973 | 2885600 |
| 227 | 2025-02-28 | 6.329999923706055 | 6.579999923706055 | 6.25 | 6.309999942779541 | 3411900 |
| 228 | 2025-03-05 | 6.400000095367432 | 6.489999771118164 | 6.210000038146973 | 6.230000019073486 | 2432800 |
| 229 | 2025-03-06 | 6.670000076293945 | 6.670000076293945 | 6.369999885559082 | 6.369999885559082 | 2847600 |
| 230 | 2025-03-07 | 6.639999866485596 | 6.880000114440918 | 6.480000019073486 | 6.650000095367432 | 3048900 |
| 231 | 2025-03-10 | 6.590000152587891 | 6.630000114440918 | 6.460000038146973 | 6.590000152587891 | 2447300 |
| 232 | 2025-03-11 | 6.590000152587891 | 6.650000095367432 | 6.449999809265137 | 6.590000152587891 | 1522500 |
| 233 | 2025-03-12 | 6.860000133514404 | 6.949999809265137 | 6.579999923706055 | 6.610000133514404 | 3234500 |
| 234 | 2025-03-13 | 7.110000133514404 | 7.170000076293945 | 6.800000190734863 | 6.800000190734863 | 3571200 |
| 235 | 2025-03-14 | 6.900000095367432 | 7.159999847412109 | 6.860000133514404 | 7.150000095367432 | 2439400 |
| 236 | 2025-03-17 | 6.789999961853027 | 6.920000076293945 | 6.760000228881836 | 6.880000114440918 | 1731400 |
| 237 | 2025-03-18 | 6.940000057220459 | 6.989999771118164 | 6.699999809265137 | 6.789999961853027 | 1964700 |
| 238 | 2025-03-19 | 7.090000152587891 | 7.28000020980835 | 6.909999847412109 | 7.0 | 3152300 |
| 239 | 2025-03-20 | 6.980000019073486 | 7.150000095367432 | 6.940000057220459 | 7.090000152587891 | 1705400 |
| 240 | 2025-03-21 | 6.809999942779541 | 7.0 | 6.75 | 7.0 | 3839800 |
| 241 | 2025-03-24 | 6.809999942779541 | 7.010000228881836 | 6.769999980926514 | 6.829999923706055 | 1411300 |
| 242 | 2025-03-25 | 7.010000228881836 | 7.070000171661377 | 6.800000190734863 | 6.840000152587891 | 1786600 |
| 243 | 2025-03-26 | 7.099999904632568 | 7.159999847412109 | 6.929999828338623 | 7.0 | 2202400 |
| 244 | 2025-03-27 | 7.019999980926514 | 7.150000095367432 | 6.929999828338623 | 7.099999904632568 | 1613400 |
| 245 | 2025-03-28 | 7.03000020980835 | 7.039999961853027 | 6.840000152587891 | 6.960000038146973 | 1181700 |
| 246 | 2025-03-31 | 6.849999904632568 | 7.019999980926514 | 6.800000190734863 | 7.019999980926514 | 1957500 |
| 247 | 2025-04-01 | 6.929999828338623 | 7.0 | 6.860000133514404 | 6.889999866485596 | 1536300 |
| 248 | 2025-04-02 | 7.139999866485596 | 7.239999771118164 | 6.889999866485596 | 6.920000076293945 | 1645600 |
| 249 | 2025-04-03 | 7.309999942779541 | 7.409999847412109 | 7.079999923706055 | 7.079999923706055 | 2064500 |
| 250 | 2025-04-04 | 7.230000019073486 | 7.269999980926514 | 6.96999979019165 | 7.269999980926514 | 1938600 |
| 251 | 2025-04-07 | 7.170000076293945 | 7.420000076293945 | 6.940000057220459 | 7.150000095367432 | 3278100 |
| 252 | 2025-04-08 | 7.150000095367432 | 7.320000171661377 | 7.099999904632568 | 7.099999904632568 | 2132800 |
| 253 | 2025-04-09 | 7.349999904632568 | 7.489999771118164 | 6.980000019073486 | 7.099999904632568 | 3818200 |
| 254 | 2025-04-10 | 7.230000019073486 | 7.449999809265137 | 7.130000114440918 | 7.269999980926514 | 1897800 |
| 255 | 2025-04-11 | 7.28000020980835 | 7.28000020980835 | 7.110000133514404 | 7.239999771118164 | 914300 |