ImGabreuw
20 KiB
20 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | JFEN3.SA | JFEN3.SA | JFEN3.SA | JFEN3.SA | JFEN3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 36.20000076293945 | 38.79999923706055 | 36.20000076293945 | 37.400001525878906 | 3615 |
| 5 | 2024-04-12 | 36.0 | 37.599998474121094 | 35.79999923706055 | 36.79999923706055 | 1585 |
| 6 | 2024-04-15 | 35.79999923706055 | 37.0 | 35.400001525878906 | 36.20000076293945 | 615 |
| 7 | 2024-04-16 | 33.20000076293945 | 36.400001525878906 | 33.20000076293945 | 35.79999923706055 | 2050 |
| 8 | 2024-04-17 | 33.0 | 36.0 | 32.599998474121094 | 36.0 | 2175 |
| 9 | 2024-04-18 | 33.400001525878906 | 34.79999923706055 | 32.20000076293945 | 34.599998474121094 | 1595 |
| 10 | 2024-04-19 | 33.0 | 33.400001525878906 | 31.799999237060547 | 32.400001525878906 | 4270 |
| 11 | 2024-04-22 | 32.400001525878906 | 33.20000076293945 | 31.399999618530273 | 31.600000381469727 | 3230 |
| 12 | 2024-04-23 | 31.600000381469727 | 33.0 | 31.0 | 32.599998474121094 | 3000 |
| 13 | 2024-04-24 | 30.399999618530273 | 33.0 | 30.399999618530273 | 32.79999923706055 | 2025 |
| 14 | 2024-04-25 | 29.600000381469727 | 31.0 | 29.200000762939453 | 30.0 | 2605 |
| 15 | 2024-04-26 | 30.600000381469727 | 31.600000381469727 | 29.799999237060547 | 30.0 | 1005 |
| 16 | 2024-04-29 | 30.200000762939453 | 31.600000381469727 | 29.799999237060547 | 31.600000381469727 | 745 |
| 17 | 2024-04-30 | 30.200000762939453 | 31.0 | 30.0 | 30.799999237060547 | 795 |
| 18 | 2024-05-02 | 30.600000381469727 | 32.599998474121094 | 29.600000381469727 | 31.799999237060547 | 1880 |
| 19 | 2024-05-03 | 30.600000381469727 | 31.799999237060547 | 30.399999618530273 | 31.0 | 1345 |
| 20 | 2024-05-06 | 30.200000762939453 | 31.600000381469727 | 30.0 | 31.0 | 1410 |
| 21 | 2024-05-07 | 30.0 | 31.399999618530273 | 30.0 | 31.200000762939453 | 515 |
| 22 | 2024-05-08 | 30.399999618530273 | 30.799999237060547 | 30.200000762939453 | 30.799999237060547 | 295 |
| 23 | 2024-05-09 | 30.200000762939453 | 30.799999237060547 | 30.0 | 30.799999237060547 | 450 |
| 24 | 2024-05-10 | 29.399999618530273 | 31.200000762939453 | 29.399999618530273 | 30.0 | 625 |
| 25 | 2024-05-13 | 29.200000762939453 | 31.799999237060547 | 29.200000762939453 | 30.399999618530273 | 1100 |
| 26 | 2024-05-14 | 29.399999618530273 | 30.600000381469727 | 28.799999237060547 | 30.0 | 2275 |
| 27 | 2024-05-15 | 28.200000762939453 | 30.0 | 28.0 | 29.200000762939453 | 2545 |
| 28 | 2024-05-16 | 27.399999618530273 | 29.799999237060547 | 27.399999618530273 | 28.200000762939453 | 3970 |
| 29 | 2024-05-17 | 26.799999237060547 | 28.799999237060547 | 26.799999237060547 | 27.399999618530273 | 1705 |
| 30 | 2024-05-20 | 27.600000381469727 | 28.0 | 26.799999237060547 | 27.0 | 1675 |
| 31 | 2024-05-21 | 28.799999237060547 | 29.799999237060547 | 27.0 | 27.200000762939453 | 3710 |
| 32 | 2024-05-22 | 29.0 | 33.400001525878906 | 28.799999237060547 | 28.799999237060547 | 13160 |
| 33 | 2024-05-23 | 29.600000381469727 | 32.20000076293945 | 29.399999618530273 | 29.799999237060547 | 5975 |
| 34 | 2024-05-24 | 28.600000381469727 | 31.200000762939453 | 28.0 | 29.799999237060547 | 3925 |
| 35 | 2024-05-27 | 27.799999237060547 | 30.399999618530273 | 27.799999237060547 | 28.399999618530273 | 2220 |
| 36 | 2024-05-28 | 28.200000762939453 | 29.0 | 27.399999618530273 | 28.600000381469727 | 2505 |
| 37 | 2024-05-29 | 26.600000381469727 | 28.799999237060547 | 26.600000381469727 | 27.799999237060547 | 1360 |
| 38 | 2024-05-31 | 26.600000381469727 | 27.600000381469727 | 26.200000762939453 | 26.799999237060547 | 1000 |
| 39 | 2024-06-03 | 27.0 | 27.600000381469727 | 26.600000381469727 | 26.600000381469727 | 1160 |
| 40 | 2024-06-04 | 26.200000762939453 | 28.0 | 26.200000762939453 | 27.0 | 1220 |
| 41 | 2024-06-05 | 26.200000762939453 | 27.200000762939453 | 26.200000762939453 | 27.0 | 835 |
| 42 | 2024-06-06 | 26.200000762939453 | 27.399999618530273 | 26.200000762939453 | 26.399999618530273 | 810 |
| 43 | 2024-06-07 | 26.200000762939453 | 27.200000762939453 | 26.200000762939453 | 26.399999618530273 | 985 |
| 44 | 2024-06-10 | 26.399999618530273 | 27.399999618530273 | 26.399999618530273 | 26.399999618530273 | 775 |
| 45 | 2024-06-11 | 23.600000381469727 | 28.200000762939453 | 23.200000762939453 | 27.0 | 19850 |
| 46 | 2024-06-12 | 23.0 | 24.399999618530273 | 22.600000381469727 | 24.0 | 4675 |
| 47 | 2024-06-13 | 22.399999618530273 | 24.0 | 22.399999618530273 | 23.799999237060547 | 3160 |
| 48 | 2024-06-14 | 22.0 | 23.200000762939453 | 21.799999237060547 | 23.200000762939453 | 1050 |
| 49 | 2024-06-17 | 20.399999618530273 | 23.0 | 20.0 | 22.600000381469727 | 1970 |
| 50 | 2024-06-18 | 19.799999237060547 | 21.399999618530273 | 19.399999618530273 | 21.0 | 3225 |
| 51 | 2024-06-19 | 21.600000381469727 | 23.399999618530273 | 19.399999618530273 | 20.0 | 9960 |
| 52 | 2024-06-20 | 22.0 | 23.799999237060547 | 21.0 | 21.799999237060547 | 3500 |
| 53 | 2024-06-21 | 18.0 | 21.399999618530273 | 18.0 | 21.399999618530273 | 11690 |
| 54 | 2024-06-24 | 16.200000762939453 | 18.799999237060547 | 15.800000190734863 | 18.200000762939453 | 13875 |
| 55 | 2024-06-25 | 12.0 | 16.399999618530273 | 12.0 | 16.399999618530273 | 75895 |
| 56 | 2024-06-26 | 10.600000381469727 | 12.199999809265137 | 10.199999809265137 | 12.199999809265137 | 44325 |
| 57 | 2024-06-27 | 10.600000381469727 | 11.399999618530273 | 9.800000190734863 | 10.600000381469727 | 21340 |
| 58 | 2024-06-28 | 10.399999618530273 | 11.0 | 10.0 | 10.600000381469727 | 25385 |
| 59 | 2024-07-01 | 10.199999809265137 | 10.399999618530273 | 9.800000190734863 | 10.199999809265137 | 13185 |
| 60 | 2024-07-02 | 9.199999809265137 | 10.199999809265137 | 9.199999809265137 | 10.0 | 14820 |
| 61 | 2024-07-03 | 8.800000190734863 | 9.600000381469727 | 8.800000190734863 | 9.199999809265137 | 28145 |
| 62 | 2024-07-04 | 8.0 | 9.0 | 7.599999904632568 | 8.800000190734863 | 57930 |
| 63 | 2024-07-05 | 7.199999809265137 | 8.0 | 7.0 | 8.0 | 45550 |
| 64 | 2024-07-08 | 7.199999809265137 | 7.800000190734863 | 6.800000190734863 | 7.199999809265137 | 76215 |
| 65 | 2024-07-09 | 7.0 | 7.400000095367432 | 6.800000190734863 | 7.400000095367432 | 52160 |
| 66 | 2024-07-10 | 7.0 | 7.599999904632568 | 6.800000190734863 | 7.0 | 88470 |
| 67 | 2024-07-11 | 6.599999904632568 | 8.0 | 6.400000095367432 | 7.199999809265137 | 236315 |
| 68 | 2024-07-12 | 6.400000095367432 | 7.199999809265137 | 6.199999809265137 | 6.800000190734863 | 141905 |
| 69 | 2024-07-15 | 5.800000190734863 | 6.599999904632568 | 5.599999904632568 | 6.599999904632568 | 117330 |
| 70 | 2024-07-16 | 5.199999809265137 | 6.0 | 5.199999809265137 | 5.800000190734863 | 108615 |
| 71 | 2024-07-17 | 4.599999904632568 | 5.400000095367432 | 4.400000095367432 | 5.400000095367432 | 185940 |
| 72 | 2024-07-18 | 4.0 | 4.599999904632568 | 3.799999952316284 | 4.400000095367432 | 254355 |
| 73 | 2024-07-19 | 3.5999999046325684 | 4.400000095367432 | 3.4000000953674316 | 4.0 | 261420 |
| 74 | 2024-07-22 | 6.400000095367432 | 6.599999904632568 | 3.4000000953674316 | 3.5999999046325684 | 1867280 |
| 75 | 2024-07-23 | 6.800000190734863 | 8.199999809265137 | 6.599999904632568 | 7.0 | 1480580 |
| 76 | 2024-07-24 | 8.600000381469727 | 8.800000190734863 | 5.800000190734863 | 7.199999809265137 | 1104740 |
| 77 | 2024-07-25 | 7.400000095367432 | 9.600000381469727 | 7.400000095367432 | 8.199999809265137 | 699060 |
| 78 | 2024-07-26 | 7.400000095367432 | 8.0 | 6.599999904632568 | 7.400000095367432 | 480295 |
| 79 | 2024-07-29 | 6.800000190734863 | 8.0 | 6.800000190734863 | 7.800000190734863 | 182265 |
| 80 | 2024-07-30 | 7.0 | 8.199999809265137 | 6.0 | 6.599999904632568 | 1092555 |
| 81 | 2024-07-31 | 7.0 | 7.800000190734863 | 6.599999904632568 | 7.199999809265137 | 572555 |
| 82 | 2024-08-01 | 6.599999904632568 | 7.199999809265137 | 6.599999904632568 | 7.0 | 242315 |
| 83 | 2024-08-02 | 6.800000190734863 | 7.400000095367432 | 6.599999904632568 | 6.599999904632568 | 314920 |
| 84 | 2024-08-05 | 6.599999904632568 | 7.199999809265137 | 5.800000190734863 | 6.400000095367432 | 357285 |
| 85 | 2024-08-06 | 6.599999904632568 | 7.599999904632568 | 6.599999904632568 | 6.599999904632568 | 587760 |
| 86 | 2024-08-07 | 6.599999904632568 | 7.0 | 6.400000095367432 | 6.800000190734863 | 190930 |
| 87 | 2024-08-08 | 6.400000095367432 | 6.800000190734863 | 6.199999809265137 | 6.599999904632568 | 83190 |
| 88 | 2024-08-09 | 6.199999809265137 | 6.599999904632568 | 6.0 | 6.400000095367432 | 82670 |
| 89 | 2024-08-12 | 6.0 | 6.599999904632568 | 6.0 | 6.400000095367432 | 146645 |
| 90 | 2024-08-13 | 5.800000190734863 | 6.400000095367432 | 5.599999904632568 | 6.0 | 117175 |
| 91 | 2024-08-14 | 5.0 | 6.0 | 5.0 | 5.800000190734863 | 220230 |
| 92 | 2024-08-15 | 5.0 | 5.599999904632568 | 4.599999904632568 | 5.0 | 248220 |
| 93 | 2024-08-16 | 4.599999904632568 | 5.199999809265137 | 4.599999904632568 | 5.0 | 50740 |
| 94 | 2024-08-19 | 4.400000095367432 | 5.0 | 4.199999809265137 | 4.800000190734863 | 100190 |
| 95 | 2024-08-20 | 4.800000190734863 | 5.400000095367432 | 4.199999809265137 | 4.400000095367432 | 332645 |
| 96 | 2024-08-21 | 4.800000190734863 | 5.199999809265137 | 4.599999904632568 | 4.800000190734863 | 70755 |
| 97 | 2024-08-22 | 4.800000190734863 | 5.400000095367432 | 4.800000190734863 | 5.0 | 112550 |
| 98 | 2024-08-23 | 4.800000190734863 | 5.0 | 4.599999904632568 | 4.800000190734863 | 32500 |
| 99 | 2024-08-26 | 4.599999904632568 | 4.800000190734863 | 4.599999904632568 | 4.800000190734863 | 9485 |
| 100 | 2024-08-27 | 4.599999904632568 | 4.800000190734863 | 4.400000095367432 | 4.599999904632568 | 49115 |
| 101 | 2024-08-28 | 4.400000095367432 | 4.599999904632568 | 4.400000095367432 | 4.599999904632568 | 70095 |
| 102 | 2024-08-29 | 4.400000095367432 | 4.599999904632568 | 4.199999809265137 | 4.599999904632568 | 27780 |
| 103 | 2024-08-30 | 4.199999809265137 | 4.400000095367432 | 4.0 | 4.400000095367432 | 52900 |
| 104 | 2024-09-02 | 4.199999809265137 | 4.400000095367432 | 4.199999809265137 | 4.400000095367432 | 24640 |
| 105 | 2024-09-03 | 4.0 | 4.400000095367432 | 4.0 | 4.199999809265137 | 23475 |
| 106 | 2024-09-04 | 4.0 | 4.199999809265137 | 4.0 | 4.0 | 37815 |
| 107 | 2024-09-05 | 3.799999952316284 | 4.199999809265137 | 3.799999952316284 | 4.0 | 47675 |
| 108 | 2024-09-06 | 4.0 | 4.400000095367432 | 3.5999999046325684 | 3.799999952316284 | 161805 |
| 109 | 2024-09-09 | 4.599999904632568 | 5.0 | 4.0 | 4.0 | 304100 |
| 110 | 2024-09-10 | 4.599999904632568 | 5.199999809265137 | 4.599999904632568 | 4.800000190734863 | 269740 |
| 111 | 2024-09-11 | 4.599999904632568 | 4.800000190734863 | 4.400000095367432 | 4.599999904632568 | 77745 |
| 112 | 2024-09-12 | 4.599999904632568 | 4.800000190734863 | 4.199999809265137 | 4.599999904632568 | 62960 |
| 113 | 2024-09-13 | 5.599999904632568 | 5.599999904632568 | 4.599999904632568 | 4.599999904632568 | 305415 |
| 114 | 2024-09-16 | 7.800000190734863 | 8.600000381469727 | 5.800000190734863 | 6.0 | 658240 |
| 115 | 2024-09-17 | 6.400000095367432 | 9.399999618530273 | 6.199999809265137 | 8.600000381469727 | 1093835 |
| 116 | 2024-09-18 | 6.0 | 7.199999809265137 | 5.800000190734863 | 6.199999809265137 | 422330 |
| 117 | 2024-09-19 | 6.0 | 7.800000190734863 | 6.0 | 6.0 | 628030 |
| 118 | 2024-09-20 | 6.0 | 6.599999904632568 | 5.199999809265137 | 6.400000095367432 | 287820 |
| 119 | 2024-09-23 | 5.400000095367432 | 6.599999904632568 | 5.199999809265137 | 6.199999809265137 | 294415 |
| 120 | 2024-09-24 | 5.599999904632568 | 5.800000190734863 | 5.199999809265137 | 5.599999904632568 | 135035 |
| 121 | 2024-09-25 | 5.400000095367432 | 5.800000190734863 | 5.199999809265137 | 5.599999904632568 | 111310 |
| 122 | 2024-09-26 | 5.199999809265137 | 5.800000190734863 | 5.0 | 5.599999904632568 | 103165 |
| 123 | 2024-09-27 | 5.800000190734863 | 6.0 | 5.0 | 5.199999809265137 | 213865 |
| 124 | 2024-09-30 | 6.0 | 6.599999904632568 | 5.599999904632568 | 5.800000190734863 | 300995 |
| 125 | 2024-10-01 | 6.0 | 6.800000190734863 | 5.800000190734863 | 6.199999809265137 | 331165 |
| 126 | 2024-10-02 | 6.0 | 6.599999904632568 | 5.800000190734863 | 6.199999809265137 | 128270 |
| 127 | 2024-10-03 | 5.599999904632568 | 6.0 | 5.400000095367432 | 6.0 | 152895 |
| 128 | 2024-10-04 | 5.400000095367432 | 5.599999904632568 | 5.199999809265137 | 5.400000095367432 | 70520 |
| 129 | 2024-10-07 | 5.400000095367432 | 5.800000190734863 | 5.400000095367432 | 5.400000095367432 | 67855 |
| 130 | 2024-10-08 | 5.199999809265137 | 5.400000095367432 | 5.199999809265137 | 5.199999809265137 | 71450 |
| 131 | 2024-10-09 | 5.400000095367432 | 5.400000095367432 | 5.0 | 5.199999809265137 | 60300 |
| 132 | 2024-10-10 | 5.199999809265137 | 5.400000095367432 | 5.0 | 5.199999809265137 | 42805 |
| 133 | 2024-10-11 | 5.199999809265137 | 5.400000095367432 | 5.0 | 5.199999809265137 | 20185 |
| 134 | 2024-10-14 | 5.199999809265137 | 5.400000095367432 | 5.0 | 5.199999809265137 | 24105 |
| 135 | 2024-10-15 | 5.0 | 5.199999809265137 | 4.800000190734863 | 5.199999809265137 | 46095 |
| 136 | 2024-10-16 | 5.800000190734863 | 5.800000190734863 | 4.800000190734863 | 5.0 | 137980 |
| 137 | 2024-10-17 | 5.800000190734863 | 6.400000095367432 | 5.599999904632568 | 6.0 | 199995 |
| 138 | 2024-10-18 | 5.599999904632568 | 6.199999809265137 | 5.599999904632568 | 5.800000190734863 | 121425 |
| 139 | 2024-10-21 | 5.599999904632568 | 6.0 | 5.400000095367432 | 5.599999904632568 | 52725 |
| 140 | 2024-10-22 | 5.599999904632568 | 5.599999904632568 | 5.400000095367432 | 5.599999904632568 | 15545 |
| 141 | 2024-10-23 | 5.400000095367432 | 5.599999904632568 | 5.199999809265137 | 5.400000095367432 | 31130 |
| 142 | 2024-10-24 | 5.199999809265137 | 5.400000095367432 | 5.0 | 5.400000095367432 | 43225 |
| 143 | 2024-10-25 | 5.400000095367432 | 5.400000095367432 | 5.0 | 5.199999809265137 | 15490 |
| 144 | 2024-10-28 | 5.400000095367432 | 5.599999904632568 | 5.199999809265137 | 5.400000095367432 | 58295 |
| 145 | 2024-10-29 | 5.400000095367432 | 5.800000190734863 | 5.400000095367432 | 5.599999904632568 | 22565 |
| 146 | 2024-10-30 | 5.400000095367432 | 5.599999904632568 | 5.400000095367432 | 5.400000095367432 | 12015 |
| 147 | 2024-10-31 | 5.199999809265137 | 5.599999904632568 | 5.0 | 5.400000095367432 | 49050 |
| 148 | 2024-11-01 | 5.0 | 5.400000095367432 | 4.800000190734863 | 5.199999809265137 | 109835 |
| 149 | 2024-11-04 | 4.800000190734863 | 5.400000095367432 | 4.800000190734863 | 5.0 | 120720 |
| 150 | 2024-11-05 | 4.599999904632568 | 5.0 | 4.599999904632568 | 5.0 | 42335 |
| 151 | 2024-11-06 | 4.599999904632568 | 4.800000190734863 | 4.199999809265137 | 4.599999904632568 | 78485 |
| 152 | 2024-11-07 | 4.599999904632568 | 5.0 | 4.599999904632568 | 4.800000190734863 | 61640 |
| 153 | 2024-11-08 | 4.400000095367432 | 4.599999904632568 | 4.199999809265137 | 4.599999904632568 | 39980 |
| 154 | 2024-11-11 | 4.599999904632568 | 4.599999904632568 | 4.199999809265137 | 4.400000095367432 | 16935 |
| 155 | 2024-11-12 | 4.199999809265137 | 4.599999904632568 | 4.199999809265137 | 4.400000095367432 | 18425 |
| 156 | 2024-11-13 | 4.0 | 4.400000095367432 | 4.0 | 4.199999809265137 | 30310 |
| 157 | 2024-11-14 | 4.199999809265137 | 4.400000095367432 | 4.0 | 4.199999809265137 | 40505 |
| 158 | 2024-11-18 | 4.400000095367432 | 4.400000095367432 | 4.0 | 4.199999809265137 | 18445 |
| 159 | 2024-11-19 | 4.199999809265137 | 4.400000095367432 | 4.0 | 4.400000095367432 | 15340 |
| 160 | 2024-11-21 | 4.0 | 4.400000095367432 | 4.0 | 4.199999809265137 | 11460 |
| 161 | 2024-11-22 | 4.0 | 4.980000019073486 | 3.799999952316284 | 3.799999952316284 | 335500 |
| 162 | 2024-11-25 | 3.8299999237060547 | 4.090000152587891 | 3.7200000286102295 | 4.039999961853027 | 84900 |
| 163 | 2024-11-26 | 3.700000047683716 | 3.950000047683716 | 3.640000104904175 | 3.75 | 62200 |
| 164 | 2024-11-27 | 3.6600000858306885 | 3.9000000953674316 | 3.6500000953674316 | 3.6700000762939453 | 31400 |
| 165 | 2024-11-28 | 3.4100000858306885 | 3.8499999046325684 | 3.4100000858306885 | 3.8499999046325684 | 33800 |
| 166 | 2024-11-29 | 3.180000066757202 | 3.509999990463257 | 3.1700000762939453 | 3.430000066757202 | 30800 |
| 167 | 2024-12-02 | 2.950000047683716 | 3.1600000858306885 | 2.680000066757202 | 3.0199999809265137 | 105200 |
| 168 | 2024-12-03 | 2.809999942779541 | 2.950000047683716 | 2.740000009536743 | 2.950000047683716 | 78700 |
| 169 | 2024-12-04 | 2.819999933242798 | 2.9200000762939453 | 2.7799999713897705 | 2.809999942779541 | 18500 |
| 170 | 2024-12-05 | 3.6500000953674316 | 4.110000133514404 | 2.8499999046325684 | 2.8499999046325684 | 462200 |
| 171 | 2024-12-06 | 3.1600000858306885 | 3.9000000953674316 | 3.109999895095825 | 3.6500000953674316 | 154200 |
| 172 | 2024-12-09 | 3.0899999141693115 | 3.2899999618530273 | 3.009999990463257 | 3.0999999046325684 | 62000 |
| 173 | 2024-12-10 | 3.240000009536743 | 3.5999999046325684 | 3.109999895095825 | 3.109999895095825 | 175200 |
| 174 | 2024-12-11 | 3.109999895095825 | 3.2300000190734863 | 3.0199999809265137 | 3.1500000953674316 | 74800 |
| 175 | 2024-12-12 | 3.25 | 3.5 | 3.0999999046325684 | 3.1700000762939453 | 119300 |
| 176 | 2024-12-13 | 3.059999942779541 | 3.2699999809265137 | 3.059999942779541 | 3.1600000858306885 | 28000 |
| 177 | 2024-12-16 | 2.930000066757202 | 3.059999942779541 | 2.869999885559082 | 3.059999942779541 | 37000 |
| 178 | 2024-12-17 | 2.8299999237060547 | 2.890000104904175 | 2.759999990463257 | 2.890000104904175 | 27200 |
| 179 | 2024-12-18 | 2.450000047683716 | 2.819999933242798 | 2.450000047683716 | 2.819999933242798 | 59200 |
| 180 | 2024-12-19 | 2.5199999809265137 | 2.559999942779541 | 2.450000047683716 | 2.5 | 8200 |
| 181 | 2024-12-20 | 2.549999952316284 | 2.5799999237060547 | 2.5 | 2.509999990463257 | 7700 |
| 182 | 2024-12-23 | 2.380000114440918 | 2.75 | 2.359999895095825 | 2.5199999809265137 | 37200 |
| 183 | 2024-12-26 | 2.3399999141693115 | 2.5 | 2.299999952316284 | 2.490000009536743 | 11600 |
| 184 | 2024-12-27 | 2.359999895095825 | 2.5 | 2.299999952316284 | 2.319999933242798 | 20200 |
| 185 | 2024-12-30 | 2.2799999713897705 | 2.390000104904175 | 2.259999990463257 | 2.359999895095825 | 17400 |
| 186 | 2025-01-02 | 2.2899999618530273 | 2.4200000762939453 | 2.2699999809265137 | 2.390000104904175 | 17700 |
| 187 | 2025-01-03 | 2.7100000381469727 | 3.2799999713897705 | 2.319999933242798 | 2.319999933242798 | 305100 |
| 188 | 2025-01-06 | 2.6500000953674316 | 3.140000104904175 | 2.640000104904175 | 2.6600000858306885 | 206200 |
| 189 | 2025-01-07 | 2.680000066757202 | 2.75 | 2.630000114440918 | 2.75 | 91400 |
| 190 | 2025-01-08 | 2.640000104904175 | 2.740000009536743 | 2.640000104904175 | 2.680000066757202 | 42400 |
| 191 | 2025-01-09 | 2.619999885559082 | 2.680000066757202 | 2.5399999618530273 | 2.569999933242798 | 17800 |
| 192 | 2025-01-10 | 2.5899999141693115 | 2.7200000286102295 | 2.569999933242798 | 2.619999885559082 | 16000 |
| 193 | 2025-01-13 | 2.5299999713897705 | 2.700000047683716 | 2.5299999713897705 | 2.609999895095825 | 23500 |
| 194 | 2025-01-14 | 2.5899999141693115 | 2.680000066757202 | 2.5299999713897705 | 2.559999942779541 | 28100 |
| 195 | 2025-01-15 | 2.609999895095825 | 2.640000104904175 | 2.5199999809265137 | 2.5899999141693115 | 22200 |
| 196 | 2025-01-16 | 2.4700000286102295 | 2.609999895095825 | 2.4700000286102295 | 2.609999895095825 | 22900 |
| 197 | 2025-01-17 | 2.4800000190734863 | 2.5299999713897705 | 2.4700000286102295 | 2.4800000190734863 | 16800 |
| 198 | 2025-01-20 | 2.440000057220459 | 2.5 | 2.440000057220459 | 2.440000057220459 | 15600 |
| 199 | 2025-01-21 | 2.4600000381469727 | 2.5 | 2.430000066757202 | 2.430000066757202 | 15700 |
| 200 | 2025-01-22 | 2.490000009536743 | 2.490000009536743 | 2.4600000381469727 | 2.4600000381469727 | 5400 |
| 201 | 2025-01-23 | 2.450000047683716 | 2.569999933242798 | 2.450000047683716 | 2.4700000286102295 | 26400 |
| 202 | 2025-01-24 | 2.450000047683716 | 2.559999942779541 | 2.450000047683716 | 2.559999942779541 | 10300 |
| 203 | 2025-01-27 | 2.390000104904175 | 2.4800000190734863 | 2.3399999141693115 | 2.450000047683716 | 19800 |
| 204 | 2025-01-28 | 2.369999885559082 | 2.4700000286102295 | 2.369999885559082 | 2.369999885559082 | 25000 |
| 205 | 2025-01-29 | 2.369999885559082 | 2.4200000762939453 | 2.369999885559082 | 2.380000114440918 | 13800 |
| 206 | 2025-01-30 | 2.4200000762939453 | 2.450000047683716 | 2.3499999046325684 | 2.359999895095825 | 18500 |
| 207 | 2025-01-31 | 2.4100000858306885 | 2.450000047683716 | 2.4000000953674316 | 2.4000000953674316 | 5900 |
| 208 | 2025-02-03 | 2.4000000953674316 | 2.430000066757202 | 2.380000114440918 | 2.380000114440918 | 7300 |
| 209 | 2025-02-04 | 2.4100000858306885 | 2.430000066757202 | 2.4100000858306885 | 2.4100000858306885 | 10100 |
| 210 | 2025-02-05 | 2.369999885559082 | 2.4000000953674316 | 2.359999895095825 | 2.4000000953674316 | 9000 |
| 211 | 2025-02-06 | 2.380000114440918 | 2.4000000953674316 | 2.3499999046325684 | 2.3499999046325684 | 2500 |
| 212 | 2025-02-07 | 2.299999952316284 | 2.359999895095825 | 2.2699999809265137 | 2.359999895095825 | 10200 |
| 213 | 2025-02-10 | 2.25 | 2.4100000858306885 | 2.25 | 2.4000000953674316 | 6000 |
| 214 | 2025-02-11 | 2.25 | 2.4000000953674316 | 2.25 | 2.4000000953674316 | 30200 |
| 215 | 2025-02-12 | 2.2699999809265137 | 2.309999942779541 | 2.25 | 2.309999942779541 | 4600 |
| 216 | 2025-02-13 | 2.25 | 2.299999952316284 | 2.25 | 2.2899999618530273 | 1700 |
| 217 | 2025-02-14 | 2.2699999809265137 | 2.2699999809265137 | 2.140000104904175 | 2.25 | 26800 |
| 218 | 2025-02-17 | 2.2300000190734863 | 2.2699999809265137 | 2.200000047683716 | 2.200000047683716 | 6600 |
| 219 | 2025-02-18 | 2.200000047683716 | 2.2100000381469727 | 2.190000057220459 | 2.2100000381469727 | 7700 |
| 220 | 2025-02-19 | 2.509999990463257 | 2.7200000286102295 | 2.1600000858306885 | 2.180000066757202 | 224800 |
| 221 | 2025-02-20 | 2.4000000953674316 | 2.549999952316284 | 2.390000104904175 | 2.549999952316284 | 45600 |
| 222 | 2025-02-21 | 2.4000000953674316 | 2.440000057220459 | 2.4000000953674316 | 2.430000066757202 | 1600 |
| 223 | 2025-02-24 | 2.3499999046325684 | 2.549999952316284 | 2.3399999141693115 | 2.3399999141693115 | 8100 |
| 224 | 2025-02-25 | 2.2100000381469727 | 2.3299999237060547 | 2.2100000381469727 | 2.240000009536743 | 27800 |
| 225 | 2025-02-26 | 2.2799999713897705 | 2.4700000286102295 | 2.240000009536743 | 2.240000009536743 | 39200 |
| 226 | 2025-02-27 | 2.5299999713897705 | 2.5399999618530273 | 2.2799999713897705 | 2.309999942779541 | 13100 |
| 227 | 2025-02-28 | 2.4000000953674316 | 2.5199999809265137 | 2.309999942779541 | 2.380000114440918 | 9500 |
| 228 | 2025-03-05 | 2.3299999237060547 | 2.450000047683716 | 2.2799999713897705 | 2.430000066757202 | 2700 |
| 229 | 2025-03-06 | 2.490000009536743 | 2.490000009536743 | 2.299999952316284 | 2.299999952316284 | 14500 |
| 230 | 2025-03-07 | 3.0899999141693115 | 3.0899999141693115 | 2.490000009536743 | 2.490000009536743 | 130500 |
| 231 | 2025-03-10 | 3.049999952316284 | 3.190000057220459 | 2.7799999713897705 | 2.9000000953674316 | 33000 |
| 232 | 2025-03-11 | 3.0199999809265137 | 3.049999952316284 | 2.6500000953674316 | 2.869999885559082 | 71500 |
| 233 | 2025-03-12 | 2.809999942779541 | 3.049999952316284 | 2.759999990463257 | 2.7899999618530273 | 31500 |
| 234 | 2025-03-13 | 2.5999999046325684 | 2.890000104904175 | 2.5999999046325684 | 2.799999952316284 | 36700 |
| 235 | 2025-03-14 | 2.6500000953674316 | 2.9600000381469727 | 2.5999999046325684 | 2.809999942779541 | 28100 |
| 236 | 2025-03-17 | 2.6700000762939453 | 2.740000009536743 | 2.5999999046325684 | 2.6600000858306885 | 12600 |
| 237 | 2025-03-18 | 2.609999895095825 | 2.690000057220459 | 2.5999999046325684 | 2.690000057220459 | 16200 |
| 238 | 2025-03-19 | 2.5199999809265137 | 2.7300000190734863 | 2.5199999809265137 | 2.7200000286102295 | 120500 |
| 239 | 2025-03-20 | 2.4000000953674316 | 2.5899999141693115 | 2.4000000953674316 | 2.5399999618530273 | 75900 |
| 240 | 2025-03-21 | 2.3499999046325684 | 2.5299999713897705 | 2.3499999046325684 | 2.4000000953674316 | 72600 |
| 241 | 2025-03-24 | 2.3499999046325684 | 2.450000047683716 | 2.299999952316284 | 2.4200000762939453 | 55700 |
| 242 | 2025-03-25 | 2.430000066757202 | 2.559999942779541 | 2.390000104904175 | 2.390000104904175 | 92400 |
| 243 | 2025-03-26 | 2.4000000953674316 | 2.5199999809265137 | 2.3399999141693115 | 2.5 | 22800 |
| 244 | 2025-03-27 | 2.430000066757202 | 2.430000066757202 | 2.369999885559082 | 2.4000000953674316 | 5100 |
| 245 | 2025-03-28 | 2.359999895095825 | 2.440000057220459 | 2.359999895095825 | 2.440000057220459 | 21400 |
| 246 | 2025-03-31 | 2.359999895095825 | 2.4200000762939453 | 2.359999895095825 | 2.369999885559082 | 10300 |
| 247 | 2025-04-01 | 2.380000114440918 | 2.559999942779541 | 2.3499999046325684 | 2.3499999046325684 | 57000 |
| 248 | 2025-04-02 | 2.359999895095825 | 2.4700000286102295 | 2.3499999046325684 | 2.369999885559082 | 46800 |
| 249 | 2025-04-03 | 2.359999895095825 | 2.450000047683716 | 2.3499999046325684 | 2.390000104904175 | 23000 |
| 250 | 2025-04-04 | 2.319999933242798 | 2.390000104904175 | 2.319999933242798 | 2.369999885559082 | 8100 |
| 251 | 2025-04-07 | 2.319999933242798 | 2.4000000953674316 | 2.319999933242798 | 2.4000000953674316 | 6400 |
| 252 | 2025-04-08 | 2.309999942779541 | 2.359999895095825 | 2.309999942779541 | 2.3299999237060547 | 18400 |
| 253 | 2025-04-09 | 2.319999933242798 | 2.319999933242798 | 2.309999942779541 | 2.309999942779541 | 2300 |
| 254 | 2025-04-10 | 2.309999942779541 | 2.369999885559082 | 2.309999942779541 | 2.319999933242798 | 9300 |
| 255 | 2025-04-11 | 2.369999885559082 | 2.4000000953674316 | 2.309999942779541 | 2.309999942779541 | 8800 |