ImGabreuw
21 KiB
21 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | DMVF3.SA | DMVF3.SA | DMVF3.SA | DMVF3.SA | DMVF3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 6.78000020980835 | 6.929999828338623 | 6.670000076293945 | 6.71999979019165 | 139100 |
| 5 | 2024-04-12 | 6.980000019073486 | 7.0 | 6.849999904632568 | 6.889999866485596 | 127500 |
| 6 | 2024-04-15 | 6.900000095367432 | 7.0 | 6.800000190734863 | 6.980000019073486 | 132900 |
| 7 | 2024-04-16 | 6.860000133514404 | 7.300000190734863 | 6.800000190734863 | 6.900000095367432 | 113600 |
| 8 | 2024-04-17 | 7.210000038146973 | 7.230000019073486 | 6.809999942779541 | 6.809999942779541 | 115300 |
| 9 | 2024-04-18 | 7.769999980926514 | 7.96999979019165 | 7.25 | 7.25 | 317400 |
| 10 | 2024-04-19 | 8.170000076293945 | 8.229999542236328 | 7.710000038146973 | 7.769999980926514 | 201300 |
| 11 | 2024-04-22 | 7.829999923706055 | 8.329999923706055 | 7.71999979019165 | 8.1899995803833 | 237700 |
| 12 | 2024-04-23 | 8.020000457763672 | 8.09000015258789 | 7.760000228881836 | 8.0 | 72200 |
| 13 | 2024-04-24 | 7.75 | 8.09000015258789 | 7.75 | 8.069999694824219 | 150500 |
| 14 | 2024-04-25 | 7.0 | 7.699999809265137 | 6.949999809265137 | 7.590000152587891 | 274100 |
| 15 | 2024-04-26 | 7.070000171661377 | 7.400000095367432 | 6.949999809265137 | 6.960000038146973 | 133100 |
| 16 | 2024-04-29 | 7.380000114440918 | 7.46999979019165 | 7.039999961853027 | 7.199999809265137 | 311800 |
| 17 | 2024-04-30 | 7.119999885559082 | 7.46999979019165 | 7.050000190734863 | 7.46999979019165 | 180000 |
| 18 | 2024-05-02 | 7.809999942779541 | 8.0 | 7.099999904632568 | 7.099999904632568 | 604800 |
| 19 | 2024-05-03 | 7.579999923706055 | 8.0 | 7.099999904632568 | 7.849999904632568 | 430500 |
| 20 | 2024-05-06 | 7.369999885559082 | 7.650000095367432 | 7.369999885559082 | 7.449999809265137 | 104300 |
| 21 | 2024-05-07 | 7.400000095367432 | 7.760000228881836 | 7.159999847412109 | 7.369999885559082 | 231300 |
| 22 | 2024-05-08 | 7.869999885559082 | 7.900000095367432 | 7.340000152587891 | 7.420000076293945 | 232500 |
| 23 | 2024-05-09 | 8.09000015258789 | 8.180000305175781 | 7.590000152587891 | 7.849999904632568 | 773900 |
| 24 | 2024-05-10 | 7.510000228881836 | 8.079999923706055 | 7.510000228881836 | 8.039999961853027 | 97400 |
| 25 | 2024-05-13 | 7.909999847412109 | 7.949999809265137 | 7.570000171661377 | 7.579999923706055 | 96800 |
| 26 | 2024-05-14 | 7.860000133514404 | 8.069999694824219 | 7.809999942779541 | 7.989999771118164 | 72400 |
| 27 | 2024-05-15 | 7.739999771118164 | 7.909999847412109 | 7.710000038146973 | 7.889999866485596 | 109500 |
| 28 | 2024-05-16 | 8.380000114440918 | 8.800000190734863 | 7.670000076293945 | 7.789999961853027 | 557600 |
| 29 | 2024-05-17 | 8.119999885559082 | 8.770000457763672 | 8.119999885559082 | 8.40999984741211 | 346100 |
| 30 | 2024-05-20 | 8.09000015258789 | 8.289999961853027 | 8.020000457763672 | 8.1899995803833 | 88600 |
| 31 | 2024-05-21 | 8.010000228881836 | 8.170000076293945 | 7.989999771118164 | 8.149999618530273 | 58500 |
| 32 | 2024-05-22 | 7.590000152587891 | 7.96999979019165 | 7.590000152587891 | 7.96999979019165 | 119200 |
| 33 | 2024-05-23 | 7.480000019073486 | 7.78000020980835 | 7.210000038146973 | 7.78000020980835 | 116400 |
| 34 | 2024-05-24 | 7.739999771118164 | 7.739999771118164 | 7.320000171661377 | 7.409999847412109 | 106300 |
| 35 | 2024-05-27 | 7.269999980926514 | 7.730000019073486 | 7.269999980926514 | 7.619999885559082 | 54000 |
| 36 | 2024-05-28 | 6.989999771118164 | 7.420000076293945 | 6.989999771118164 | 7.309999942779541 | 144700 |
| 37 | 2024-05-29 | 6.78000020980835 | 6.949999809265137 | 6.769999980926514 | 6.820000171661377 | 62700 |
| 38 | 2024-05-31 | 6.980000019073486 | 7.360000133514404 | 6.730000019073486 | 6.849999904632568 | 164000 |
| 39 | 2024-06-03 | 7.050000190734863 | 7.260000228881836 | 6.909999847412109 | 7.159999847412109 | 175700 |
| 40 | 2024-06-04 | 7.050000190734863 | 7.190000057220459 | 6.960000038146973 | 7.079999923706055 | 102200 |
| 41 | 2024-06-05 | 6.960000038146973 | 7.190000057220459 | 6.960000038146973 | 7.190000057220459 | 129000 |
| 42 | 2024-06-06 | 6.989999771118164 | 7.190000057220459 | 6.909999847412109 | 6.929999828338623 | 56500 |
| 43 | 2024-06-07 | 6.900000095367432 | 7.090000152587891 | 6.900000095367432 | 6.989999771118164 | 83000 |
| 44 | 2024-06-10 | 6.96999979019165 | 7.010000228881836 | 6.800000190734863 | 6.849999904632568 | 79200 |
| 45 | 2024-06-11 | 7.050000190734863 | 7.050000190734863 | 6.820000171661377 | 6.820000171661377 | 57100 |
| 46 | 2024-06-12 | 6.989999771118164 | 7.010000228881836 | 6.829999923706055 | 6.96999979019165 | 49900 |
| 47 | 2024-06-13 | 6.989999771118164 | 7.0 | 6.829999923706055 | 6.829999923706055 | 32100 |
| 48 | 2024-06-14 | 7.0 | 7.039999961853027 | 6.909999847412109 | 6.949999809265137 | 64400 |
| 49 | 2024-06-17 | 6.949999809265137 | 7.03000020980835 | 6.920000076293945 | 7.03000020980835 | 107000 |
| 50 | 2024-06-18 | 7.019999980926514 | 7.099999904632568 | 6.900000095367432 | 6.900000095367432 | 45400 |
| 51 | 2024-06-19 | 7.019999980926514 | 7.059999942779541 | 6.900000095367432 | 6.900000095367432 | 29900 |
| 52 | 2024-06-20 | 6.949999809265137 | 7.130000114440918 | 6.949999809265137 | 7.059999942779541 | 40500 |
| 53 | 2024-06-21 | 7.0 | 7.389999866485596 | 6.900000095367432 | 6.900000095367432 | 98900 |
| 54 | 2024-06-24 | 7.230000019073486 | 7.28000020980835 | 6.849999904632568 | 7.0 | 67500 |
| 55 | 2024-06-25 | 7.380000114440918 | 7.380000114440918 | 7.179999828338623 | 7.230000019073486 | 50300 |
| 56 | 2024-06-26 | 7.329999923706055 | 7.489999771118164 | 7.260000228881836 | 7.340000152587891 | 52000 |
| 57 | 2024-06-27 | 7.300000190734863 | 7.420000076293945 | 7.190000057220459 | 7.25 | 78900 |
| 58 | 2024-06-28 | 7.28000020980835 | 7.329999923706055 | 7.170000076293945 | 7.199999809265137 | 130400 |
| 59 | 2024-07-01 | 7.289999961853027 | 7.46999979019165 | 7.159999847412109 | 7.46999979019165 | 104600 |
| 60 | 2024-07-02 | 7.150000095367432 | 7.349999904632568 | 7.150000095367432 | 7.170000076293945 | 79100 |
| 61 | 2024-07-03 | 7.269999980926514 | 7.360000133514404 | 7.179999828338623 | 7.199999809265137 | 56200 |
| 62 | 2024-07-04 | 7.409999847412109 | 7.420000076293945 | 7.210000038146973 | 7.210000038146973 | 101500 |
| 63 | 2024-07-05 | 7.630000114440918 | 7.730000019073486 | 7.349999904632568 | 7.389999866485596 | 104900 |
| 64 | 2024-07-08 | 7.5 | 7.670000076293945 | 7.5 | 7.510000228881836 | 32300 |
| 65 | 2024-07-09 | 7.559999942779541 | 7.730000019073486 | 7.309999942779541 | 7.440000057220459 | 65500 |
| 66 | 2024-07-10 | 7.510000228881836 | 7.659999847412109 | 7.400000095367432 | 7.559999942779541 | 47100 |
| 67 | 2024-07-11 | 7.690000057220459 | 7.75 | 7.519999980926514 | 7.519999980926514 | 54100 |
| 68 | 2024-07-12 | 7.699999809265137 | 7.730000019073486 | 7.579999923706055 | 7.690000057220459 | 49400 |
| 69 | 2024-07-15 | 7.869999885559082 | 7.949999809265137 | 7.619999885559082 | 7.679999828338623 | 52600 |
| 70 | 2024-07-16 | 7.760000228881836 | 7.96999979019165 | 7.760000228881836 | 7.96999979019165 | 42400 |
| 71 | 2024-07-17 | 7.710000038146973 | 7.900000095367432 | 7.710000038146973 | 7.75 | 54300 |
| 72 | 2024-07-18 | 7.869999885559082 | 7.920000076293945 | 7.639999866485596 | 7.639999866485596 | 79100 |
| 73 | 2024-07-19 | 7.880000114440918 | 7.96999979019165 | 7.760000228881836 | 7.760000228881836 | 51000 |
| 74 | 2024-07-22 | 7.949999809265137 | 8.0 | 7.800000190734863 | 7.840000152587891 | 80800 |
| 75 | 2024-07-23 | 7.860000133514404 | 7.989999771118164 | 7.840000152587891 | 7.880000114440918 | 45700 |
| 76 | 2024-07-24 | 7.889999866485596 | 7.96999979019165 | 7.710000038146973 | 7.929999828338623 | 94900 |
| 77 | 2024-07-25 | 7.579999923706055 | 7.920000076293945 | 7.579999923706055 | 7.789999961853027 | 84000 |
| 78 | 2024-07-26 | 7.599999904632568 | 7.679999828338623 | 7.409999847412109 | 7.679999828338623 | 66400 |
| 79 | 2024-07-29 | 7.800000190734863 | 7.880000114440918 | 7.510000228881836 | 7.559999942779541 | 71100 |
| 80 | 2024-07-30 | 7.75 | 7.920000076293945 | 7.690000057220459 | 7.769999980926514 | 93100 |
| 81 | 2024-07-31 | 7.650000095367432 | 7.960000038146973 | 7.650000095367432 | 7.869999885559082 | 75800 |
| 82 | 2024-08-01 | 7.230000019073486 | 7.929999828338623 | 7.230000019073486 | 7.650000095367432 | 123200 |
| 83 | 2024-08-02 | 7.210000038146973 | 7.650000095367432 | 7.079999923706055 | 7.099999904632568 | 165200 |
| 84 | 2024-08-05 | 7.380000114440918 | 7.429999828338623 | 7.019999980926514 | 7.150000095367432 | 89800 |
| 85 | 2024-08-06 | 7.690000057220459 | 7.78000020980835 | 7.269999980926514 | 7.300000190734863 | 163000 |
| 86 | 2024-08-07 | 7.429999828338623 | 7.789999961853027 | 7.380000114440918 | 7.670000076293945 | 144000 |
| 87 | 2024-08-08 | 7.170000076293945 | 7.699999809265137 | 7.150000095367432 | 7.599999904632568 | 202700 |
| 88 | 2024-08-09 | 7.440000057220459 | 7.480000019073486 | 7.230000019073486 | 7.369999885559082 | 131800 |
| 89 | 2024-08-12 | 7.510000228881836 | 7.650000095367432 | 7.400000095367432 | 7.420000076293945 | 62100 |
| 90 | 2024-08-13 | 7.480000019073486 | 7.619999885559082 | 7.460000038146973 | 7.570000171661377 | 38800 |
| 91 | 2024-08-14 | 7.349999904632568 | 7.699999809265137 | 7.320000171661377 | 7.639999866485596 | 46600 |
| 92 | 2024-08-15 | 7.420000076293945 | 7.539999961853027 | 7.289999961853027 | 7.289999961853027 | 59400 |
| 93 | 2024-08-16 | 7.429999828338623 | 7.679999828338623 | 7.389999866485596 | 7.420000076293945 | 55400 |
| 94 | 2024-08-19 | 7.340000152587891 | 7.53000020980835 | 7.340000152587891 | 7.369999885559082 | 52900 |
| 95 | 2024-08-20 | 7.519999980926514 | 7.519999980926514 | 7.199999809265137 | 7.519999980926514 | 130200 |
| 96 | 2024-08-21 | 7.570000171661377 | 7.570000171661377 | 7.150000095367432 | 7.440000057220459 | 162500 |
| 97 | 2024-08-22 | 7.460000038146973 | 7.559999942779541 | 7.349999904632568 | 7.489999771118164 | 62300 |
| 98 | 2024-08-23 | 7.570000171661377 | 7.570000171661377 | 7.340000152587891 | 7.460000038146973 | 70000 |
| 99 | 2024-08-26 | 7.389999866485596 | 7.559999942779541 | 7.289999961853027 | 7.5 | 69200 |
| 100 | 2024-08-27 | 7.340000152587891 | 7.5 | 7.230000019073486 | 7.400000095367432 | 64200 |
| 101 | 2024-08-28 | 7.28000020980835 | 7.389999866485596 | 7.230000019073486 | 7.389999866485596 | 35100 |
| 102 | 2024-08-29 | 7.150000095367432 | 7.300000190734863 | 6.960000038146973 | 7.28000020980835 | 148500 |
| 103 | 2024-08-30 | 7.119999885559082 | 7.210000038146973 | 6.989999771118164 | 7.039999961853027 | 54500 |
| 104 | 2024-09-02 | 7.360000133514404 | 7.389999866485596 | 6.849999904632568 | 7.119999885559082 | 144900 |
| 105 | 2024-09-03 | 7.119999885559082 | 7.25 | 7.079999923706055 | 7.21999979019165 | 41800 |
| 106 | 2024-09-04 | 7.090000152587891 | 7.230000019073486 | 7.059999942779541 | 7.119999885559082 | 56900 |
| 107 | 2024-09-05 | 7.039999961853027 | 7.139999866485596 | 7.039999961853027 | 7.079999923706055 | 36800 |
| 108 | 2024-09-06 | 6.960000038146973 | 7.079999923706055 | 6.960000038146973 | 7.070000171661377 | 30000 |
| 109 | 2024-09-09 | 7.039999961853027 | 7.039999961853027 | 6.909999847412109 | 7.019999980926514 | 44200 |
| 110 | 2024-09-10 | 6.800000190734863 | 7.03000020980835 | 6.630000114440918 | 7.03000020980835 | 98100 |
| 111 | 2024-09-11 | 6.559999942779541 | 6.860000133514404 | 6.349999904632568 | 6.710000038146973 | 182700 |
| 112 | 2024-09-12 | 6.389999866485596 | 6.539999961853027 | 6.300000190734863 | 6.53000020980835 | 79200 |
| 113 | 2024-09-13 | 6.420000076293945 | 6.539999961853027 | 6.380000114440918 | 6.380000114440918 | 56900 |
| 114 | 2024-09-16 | 6.889999866485596 | 6.920000076293945 | 6.349999904632568 | 6.349999904632568 | 82500 |
| 115 | 2024-09-17 | 6.670000076293945 | 6.900000095367432 | 6.579999923706055 | 6.900000095367432 | 59800 |
| 116 | 2024-09-18 | 6.730000019073486 | 6.880000114440918 | 6.559999942779541 | 6.650000095367432 | 53500 |
| 117 | 2024-09-19 | 6.710000038146973 | 6.889999866485596 | 6.650000095367432 | 6.78000020980835 | 62700 |
| 118 | 2024-09-20 | 6.699999809265137 | 6.840000152587891 | 6.619999885559082 | 6.75 | 39700 |
| 119 | 2024-09-23 | 6.380000114440918 | 6.800000190734863 | 6.289999961853027 | 6.800000190734863 | 56700 |
| 120 | 2024-09-24 | 6.579999923706055 | 6.579999923706055 | 6.150000095367432 | 6.53000020980835 | 64500 |
| 121 | 2024-09-25 | 6.579999923706055 | 6.760000228881836 | 6.420000076293945 | 6.510000228881836 | 57700 |
| 122 | 2024-09-26 | 6.460000038146973 | 6.789999961853027 | 6.409999847412109 | 6.53000020980835 | 36400 |
| 123 | 2024-09-27 | 6.260000228881836 | 6.400000095367432 | 6.25 | 6.400000095367432 | 47000 |
| 124 | 2024-09-30 | 6.199999809265137 | 6.269999980926514 | 6.03000020980835 | 6.269999980926514 | 164300 |
| 125 | 2024-10-01 | 6.039999961853027 | 6.199999809265137 | 6.039999961853027 | 6.159999847412109 | 49500 |
| 126 | 2024-10-02 | 6.070000171661377 | 6.119999885559082 | 6.03000020980835 | 6.070000171661377 | 42200 |
| 127 | 2024-10-03 | 6.130000114440918 | 6.260000228881836 | 6.010000228881836 | 6.070000171661377 | 64900 |
| 128 | 2024-10-04 | 6.289999961853027 | 6.5 | 6.079999923706055 | 6.079999923706055 | 58200 |
| 129 | 2024-10-07 | 6.289999961853027 | 6.449999809265137 | 6.170000076293945 | 6.360000133514404 | 163800 |
| 130 | 2024-10-08 | 6.309999942779541 | 6.360000133514404 | 6.150000095367432 | 6.170000076293945 | 55300 |
| 131 | 2024-10-09 | 6.400000095367432 | 6.440000057220459 | 6.099999904632568 | 6.25 | 502900 |
| 132 | 2024-10-10 | 6.420000076293945 | 6.599999904632568 | 6.21999979019165 | 6.25 | 247500 |
| 133 | 2024-10-11 | 6.570000171661377 | 6.739999771118164 | 6.329999923706055 | 6.599999904632568 | 342100 |
| 134 | 2024-10-14 | 6.949999809265137 | 6.960000038146973 | 6.570000171661377 | 6.699999809265137 | 301800 |
| 135 | 2024-10-15 | 6.900000095367432 | 7.039999961853027 | 6.860000133514404 | 6.949999809265137 | 37900 |
| 136 | 2024-10-16 | 6.699999809265137 | 6.940000057220459 | 6.699999809265137 | 6.900000095367432 | 53800 |
| 137 | 2024-10-17 | 6.449999809265137 | 6.71999979019165 | 6.449999809265137 | 6.71999979019165 | 48800 |
| 138 | 2024-10-18 | 6.420000076293945 | 6.46999979019165 | 6.300000190734863 | 6.409999847412109 | 66600 |
| 139 | 2024-10-21 | 6.269999980926514 | 6.380000114440918 | 6.239999771118164 | 6.360000133514404 | 52500 |
| 140 | 2024-10-22 | 6.269999980926514 | 6.420000076293945 | 6.230000019073486 | 6.269999980926514 | 54100 |
| 141 | 2024-10-23 | 6.309999942779541 | 6.389999866485596 | 6.25 | 6.260000228881836 | 37000 |
| 142 | 2024-10-24 | 6.420000076293945 | 6.440000057220459 | 6.300000190734863 | 6.300000190734863 | 35800 |
| 143 | 2024-10-25 | 6.599999904632568 | 6.730000019073486 | 6.349999904632568 | 6.440000057220459 | 94300 |
| 144 | 2024-10-28 | 6.849999904632568 | 6.940000057220459 | 6.570000171661377 | 6.570000171661377 | 53600 |
| 145 | 2024-10-29 | 6.619999885559082 | 6.900000095367432 | 6.619999885559082 | 6.769999980926514 | 31500 |
| 146 | 2024-10-30 | 6.869999885559082 | 6.920000076293945 | 6.539999961853027 | 6.619999885559082 | 68100 |
| 147 | 2024-10-31 | 7.139999866485596 | 7.360000133514404 | 6.940000057220459 | 6.949999809265137 | 174200 |
| 148 | 2024-11-01 | 7.619999885559082 | 7.849999904632568 | 7.150000095367432 | 7.150000095367432 | 267500 |
| 149 | 2024-11-04 | 7.369999885559082 | 7.75 | 7.360000133514404 | 7.610000133514404 | 121000 |
| 150 | 2024-11-05 | 7.099999904632568 | 7.639999866485596 | 7.019999980926514 | 7.480000019073486 | 125500 |
| 151 | 2024-11-06 | 7.119999885559082 | 7.239999771118164 | 7.010000228881836 | 7.099999904632568 | 62300 |
| 152 | 2024-11-07 | 7.210000038146973 | 7.480000019073486 | 7.110000133514404 | 7.110000133514404 | 83200 |
| 153 | 2024-11-08 | 7.0 | 7.25 | 6.880000114440918 | 7.159999847412109 | 98500 |
| 154 | 2024-11-11 | 6.809999942779541 | 6.980000019073486 | 6.75 | 6.940000057220459 | 84200 |
| 155 | 2024-11-12 | 6.710000038146973 | 6.78000020980835 | 6.650000095367432 | 6.699999809265137 | 53100 |
| 156 | 2024-11-13 | 6.610000133514404 | 6.739999771118164 | 6.5 | 6.739999771118164 | 145700 |
| 157 | 2024-11-14 | 6.639999866485596 | 6.739999771118164 | 6.550000190734863 | 6.559999942779541 | 53000 |
| 158 | 2024-11-18 | 6.380000114440918 | 6.710000038146973 | 6.340000152587891 | 6.710000038146973 | 110900 |
| 159 | 2024-11-19 | 6.300000190734863 | 6.369999885559082 | 6.230000019073486 | 6.349999904632568 | 122600 |
| 160 | 2024-11-21 | 6.340000152587891 | 6.360000133514404 | 6.130000114440918 | 6.300000190734863 | 126800 |
| 161 | 2024-11-22 | 6.449999809265137 | 6.489999771118164 | 6.340000152587891 | 6.449999809265137 | 69300 |
| 162 | 2024-11-25 | 6.75 | 6.809999942779541 | 6.389999866485596 | 6.389999866485596 | 82900 |
| 163 | 2024-11-26 | 7.0 | 7.0 | 6.599999904632568 | 6.739999771118164 | 83700 |
| 164 | 2024-11-27 | 6.639999866485596 | 7.119999885559082 | 6.510000228881836 | 7.0 | 89400 |
| 165 | 2024-11-28 | 6.230000019073486 | 6.849999904632568 | 6.230000019073486 | 6.639999866485596 | 285000 |
| 166 | 2024-11-29 | 6.190000057220459 | 6.320000171661377 | 6.090000152587891 | 6.210000038146973 | 102300 |
| 167 | 2024-12-02 | 6.21999979019165 | 6.460000038146973 | 6.170000076293945 | 6.28000020980835 | 66300 |
| 168 | 2024-12-03 | 6.300000190734863 | 6.380000114440918 | 6.170000076293945 | 6.21999979019165 | 46200 |
| 169 | 2024-12-04 | 6.300000190734863 | 6.389999866485596 | 6.230000019073486 | 6.389999866485596 | 48100 |
| 170 | 2024-12-05 | 6.340000152587891 | 6.670000076293945 | 6.289999961853027 | 6.420000076293945 | 83800 |
| 171 | 2024-12-06 | 6.170000076293945 | 6.429999828338623 | 6.170000076293945 | 6.340000152587891 | 45900 |
| 172 | 2024-12-09 | 5.78000020980835 | 6.309999942779541 | 5.71999979019165 | 6.179999828338623 | 139900 |
| 173 | 2024-12-10 | 5.980000019073486 | 5.980000019073486 | 5.78000020980835 | 5.840000152587891 | 164400 |
| 174 | 2024-12-11 | 6.0 | 6.139999866485596 | 5.900000095367432 | 5.96999979019165 | 61100 |
| 175 | 2024-12-12 | 5.760000228881836 | 6.099999904632568 | 5.619999885559082 | 6.099999904632568 | 70500 |
| 176 | 2024-12-13 | 5.699999809265137 | 5.860000133514404 | 5.639999866485596 | 5.760000228881836 | 60400 |
| 177 | 2024-12-16 | 5.5 | 5.769999980926514 | 5.5 | 5.699999809265137 | 49700 |
| 178 | 2024-12-17 | 5.460000038146973 | 5.670000076293945 | 5.400000095367432 | 5.659999847412109 | 40000 |
| 179 | 2024-12-18 | 5.079999923706055 | 5.5 | 5.079999923706055 | 5.440000057220459 | 39600 |
| 180 | 2024-12-19 | 5.239999771118164 | 5.239999771118164 | 5.050000190734863 | 5.150000095367432 | 97500 |
| 181 | 2024-12-20 | 5.5 | 5.550000190734863 | 5.119999885559082 | 5.119999885559082 | 73000 |
| 182 | 2024-12-23 | 5.539999961853027 | 5.619999885559082 | 5.360000133514404 | 5.360000133514404 | 78700 |
| 183 | 2024-12-26 | 5.739999771118164 | 5.739999771118164 | 5.380000114440918 | 5.420000076293945 | 109000 |
| 184 | 2024-12-27 | 5.900000095367432 | 5.900000095367432 | 5.619999885559082 | 5.659999847412109 | 76300 |
| 185 | 2024-12-30 | 6.150000095367432 | 6.170000076293945 | 5.769999980926514 | 5.900000095367432 | 63000 |
| 186 | 2025-01-02 | 5.690000057220459 | 6.150000095367432 | 5.639999866485596 | 6.050000190734863 | 66200 |
| 187 | 2025-01-03 | 5.460000038146973 | 5.730000019073486 | 5.329999923706055 | 5.690000057220459 | 87600 |
| 188 | 2025-01-06 | 5.400000095367432 | 5.539999961853027 | 5.349999904632568 | 5.539999961853027 | 61300 |
| 189 | 2025-01-07 | 5.699999809265137 | 6.130000114440918 | 5.440000057220459 | 5.460000038146973 | 113600 |
| 190 | 2025-01-08 | 5.710000038146973 | 5.789999961853027 | 5.619999885559082 | 5.690000057220459 | 67400 |
| 191 | 2025-01-09 | 5.639999866485596 | 5.889999866485596 | 5.639999866485596 | 5.71999979019165 | 73600 |
| 192 | 2025-01-10 | 5.519999980926514 | 5.75 | 5.5 | 5.75 | 48300 |
| 193 | 2025-01-13 | 5.46999979019165 | 5.650000095367432 | 5.309999942779541 | 5.579999923706055 | 46500 |
| 194 | 2025-01-14 | 5.440000057220459 | 5.550000190734863 | 5.389999866485596 | 5.550000190734863 | 28600 |
| 195 | 2025-01-15 | 5.860000133514404 | 5.860000133514404 | 5.449999809265137 | 5.53000020980835 | 35500 |
| 196 | 2025-01-16 | 5.889999866485596 | 5.900000095367432 | 5.75 | 5.889999866485596 | 34300 |
| 197 | 2025-01-17 | 6.03000020980835 | 6.090000152587891 | 5.840000152587891 | 5.900000095367432 | 85100 |
| 198 | 2025-01-20 | 5.949999809265137 | 6.110000133514404 | 5.940000057220459 | 6.019999980926514 | 37400 |
| 199 | 2025-01-21 | 5.860000133514404 | 6.079999923706055 | 5.840000152587891 | 5.840000152587891 | 35600 |
| 200 | 2025-01-22 | 5.699999809265137 | 5.940000057220459 | 5.699999809265137 | 5.860000133514404 | 60100 |
| 201 | 2025-01-23 | 5.559999942779541 | 5.739999771118164 | 5.559999942779541 | 5.699999809265137 | 78000 |
| 202 | 2025-01-24 | 5.679999828338623 | 5.679999828338623 | 5.550000190734863 | 5.559999942779541 | 34000 |
| 203 | 2025-01-27 | 5.800000190734863 | 5.900000095367432 | 5.619999885559082 | 5.670000076293945 | 45100 |
| 204 | 2025-01-28 | 5.679999828338623 | 5.900000095367432 | 5.610000133514404 | 5.889999866485596 | 55000 |
| 205 | 2025-01-29 | 5.559999942779541 | 5.820000171661377 | 5.53000020980835 | 5.739999771118164 | 49900 |
| 206 | 2025-01-30 | 5.71999979019165 | 5.829999923706055 | 5.579999923706055 | 5.599999904632568 | 68300 |
| 207 | 2025-01-31 | 5.829999923706055 | 5.829999923706055 | 5.710000038146973 | 5.739999771118164 | 42900 |
| 208 | 2025-02-03 | 5.809999942779541 | 6.449999809265137 | 5.75 | 5.820000171661377 | 150000 |
| 209 | 2025-02-04 | 5.920000076293945 | 6.28000020980835 | 5.710000038146973 | 5.800000190734863 | 121300 |
| 210 | 2025-02-05 | 6.28000020980835 | 6.380000114440918 | 5.840000152587891 | 5.96999979019165 | 129700 |
| 211 | 2025-02-06 | 6.110000133514404 | 6.71999979019165 | 6.019999980926514 | 6.28000020980835 | 108300 |
| 212 | 2025-02-07 | 6.019999980926514 | 6.340000152587891 | 6.0 | 6.110000133514404 | 94600 |
| 213 | 2025-02-10 | 6.070000171661377 | 6.170000076293945 | 6.0 | 6.019999980926514 | 59500 |
| 214 | 2025-02-11 | 6.039999961853027 | 6.159999847412109 | 6.039999961853027 | 6.159999847412109 | 52600 |
| 215 | 2025-02-12 | 6.050000190734863 | 6.099999904632568 | 5.949999809265137 | 6.010000228881836 | 42000 |
| 216 | 2025-02-13 | 6.079999923706055 | 6.119999885559082 | 6.019999980926514 | 6.019999980926514 | 40900 |
| 217 | 2025-02-14 | 6.150000095367432 | 6.170000076293945 | 6.079999923706055 | 6.079999923706055 | 70800 |
| 218 | 2025-02-17 | 6.119999885559082 | 6.28000020980835 | 6.119999885559082 | 6.170000076293945 | 49400 |
| 219 | 2025-02-18 | 6.289999961853027 | 6.289999961853027 | 6.099999904632568 | 6.25 | 64000 |
| 220 | 2025-02-19 | 6.150000095367432 | 6.260000228881836 | 6.150000095367432 | 6.199999809265137 | 36200 |
| 221 | 2025-02-20 | 6.110000133514404 | 6.28000020980835 | 6.039999961853027 | 6.239999771118164 | 64700 |
| 222 | 2025-02-21 | 6.050000190734863 | 6.139999866485596 | 6.03000020980835 | 6.119999885559082 | 52300 |
| 223 | 2025-02-24 | 6.090000152587891 | 6.260000228881836 | 6.070000171661377 | 6.130000114440918 | 94700 |
| 224 | 2025-02-25 | 5.940000057220459 | 6.190000057220459 | 5.909999847412109 | 6.050000190734863 | 55200 |
| 225 | 2025-02-26 | 5.78000020980835 | 6.25 | 5.78000020980835 | 5.949999809265137 | 128900 |
| 226 | 2025-02-27 | 5.679999828338623 | 5.96999979019165 | 5.630000114440918 | 5.880000114440918 | 166600 |
| 227 | 2025-02-28 | 5.570000171661377 | 5.829999923706055 | 5.519999980926514 | 5.679999828338623 | 71100 |
| 228 | 2025-03-05 | 5.480000019073486 | 5.800000190734863 | 5.309999942779541 | 5.570000171661377 | 80400 |
| 229 | 2025-03-06 | 5.449999809265137 | 5.559999942779541 | 5.349999904632568 | 5.420000076293945 | 122100 |
| 230 | 2025-03-07 | 5.690000057220459 | 5.710000038146973 | 5.429999828338623 | 5.5 | 94500 |
| 231 | 2025-03-10 | 5.880000114440918 | 5.889999866485596 | 5.630000114440918 | 5.71999979019165 | 53300 |
| 232 | 2025-03-11 | 6.039999961853027 | 6.050000190734863 | 5.699999809265137 | 5.840000152587891 | 85500 |
| 233 | 2025-03-12 | 6.119999885559082 | 6.139999866485596 | 5.889999866485596 | 6.139999866485596 | 114200 |
| 234 | 2025-03-13 | 5.860000133514404 | 6.159999847412109 | 5.75 | 5.949999809265137 | 176100 |
| 235 | 2025-03-14 | 6.0 | 6.050000190734863 | 5.829999923706055 | 5.840000152587891 | 47300 |
| 236 | 2025-03-17 | 5.980000019073486 | 6.03000020980835 | 5.849999904632568 | 5.860000133514404 | 62300 |
| 237 | 2025-03-18 | 5.820000171661377 | 5.960000038146973 | 5.789999961853027 | 5.880000114440918 | 47700 |
| 238 | 2025-03-19 | 5.760000228881836 | 5.849999904632568 | 5.659999847412109 | 5.809999942779541 | 140600 |
| 239 | 2025-03-20 | 5.800000190734863 | 5.869999885559082 | 5.769999980926514 | 5.78000020980835 | 66800 |
| 240 | 2025-03-21 | 5.769999980926514 | 5.900000095367432 | 5.75 | 5.900000095367432 | 30400 |
| 241 | 2025-03-24 | 5.800000190734863 | 5.860000133514404 | 5.739999771118164 | 5.809999942779541 | 37200 |
| 242 | 2025-03-25 | 5.75 | 5.889999866485596 | 5.710000038146973 | 5.789999961853027 | 82400 |
| 243 | 2025-03-26 | 5.670000076293945 | 5.75 | 5.630000114440918 | 5.75 | 105500 |
| 244 | 2025-03-27 | 5.480000019073486 | 5.699999809265137 | 5.449999809265137 | 5.699999809265137 | 194800 |
| 245 | 2025-03-28 | 5.53000020980835 | 5.53000020980835 | 5.429999828338623 | 5.429999828338623 | 47000 |
| 246 | 2025-03-31 | 5.420000076293945 | 5.579999923706055 | 5.420000076293945 | 5.480000019073486 | 45400 |
| 247 | 2025-04-01 | 5.489999771118164 | 5.659999847412109 | 5.460000038146973 | 5.53000020980835 | 76400 |
| 248 | 2025-04-02 | 5.389999866485596 | 5.550000190734863 | 5.389999866485596 | 5.550000190734863 | 65700 |
| 249 | 2025-04-03 | 5.449999809265137 | 5.570000171661377 | 5.400000095367432 | 5.46999979019165 | 79200 |
| 250 | 2025-04-04 | 5.320000171661377 | 5.400000095367432 | 5.289999961853027 | 5.400000095367432 | 77600 |
| 251 | 2025-04-07 | 5.239999771118164 | 5.320000171661377 | 5.130000114440918 | 5.300000190734863 | 66100 |
| 252 | 2025-04-08 | 5.210000038146973 | 5.329999923706055 | 5.110000133514404 | 5.159999847412109 | 86500 |
| 253 | 2025-04-09 | 5.489999771118164 | 5.699999809265137 | 5.079999923706055 | 5.190000057220459 | 249900 |
| 254 | 2025-04-10 | 5.619999885559082 | 5.71999979019165 | 5.349999904632568 | 5.400000095367432 | 227700 |
| 255 | 2025-04-11 | 5.690000057220459 | 5.889999866485596 | 5.53000020980835 | 5.75 | 94000 |