ImGabreuw
20 KiB
20 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | KRSA3.SA | KRSA3.SA | KRSA3.SA | KRSA3.SA | KRSA3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 7.300000190734863 | 7.599999904632568 | 7.199999809265137 | 7.5 | 99230 |
| 5 | 2024-04-12 | 7.199999809265137 | 7.599999904632568 | 7.099999904632568 | 7.300000190734863 | 85850 |
| 6 | 2024-04-15 | 6.800000190734863 | 7.400000095367432 | 6.300000190734863 | 7.300000190734863 | 115080 |
| 7 | 2024-04-16 | 6.599999904632568 | 7.0 | 6.5 | 6.900000095367432 | 100570 |
| 8 | 2024-04-17 | 6.400000095367432 | 6.800000190734863 | 6.300000190734863 | 6.5 | 69170 |
| 9 | 2024-04-18 | 7.0 | 7.099999904632568 | 6.5 | 6.5 | 194760 |
| 10 | 2024-04-19 | 7.599999904632568 | 7.800000190734863 | 6.900000095367432 | 6.900000095367432 | 67800 |
| 11 | 2024-04-22 | 7.5 | 8.0 | 7.400000095367432 | 7.599999904632568 | 97030 |
| 12 | 2024-04-23 | 8.600000381469727 | 8.600000381469727 | 7.400000095367432 | 7.5 | 219440 |
| 13 | 2024-04-24 | 8.699999809265137 | 9.0 | 8.399999618530273 | 8.600000381469727 | 145570 |
| 14 | 2024-04-25 | 8.300000190734863 | 8.800000190734863 | 8.0 | 8.800000190734863 | 122680 |
| 15 | 2024-04-26 | 8.600000381469727 | 8.600000381469727 | 8.0 | 8.399999618530273 | 250910 |
| 16 | 2024-04-29 | 8.699999809265137 | 8.899999618530273 | 8.600000381469727 | 8.600000381469727 | 192100 |
| 17 | 2024-04-30 | 8.399999618530273 | 8.699999809265137 | 8.300000190734863 | 8.5 | 35830 |
| 18 | 2024-05-02 | 8.5 | 8.699999809265137 | 8.199999809265137 | 8.399999618530273 | 145410 |
| 19 | 2024-05-03 | 8.5 | 8.699999809265137 | 8.300000190734863 | 8.600000381469727 | 62310 |
| 20 | 2024-05-06 | 7.300000190734863 | 8.399999618530273 | 6.5 | 8.300000190734863 | 436250 |
| 21 | 2024-05-07 | 7.5 | 7.5 | 7.099999904632568 | 7.400000095367432 | 1014970 |
| 22 | 2024-05-08 | 7.199999809265137 | 7.5 | 7.0 | 7.300000190734863 | 194500 |
| 23 | 2024-05-09 | 7.199999809265137 | 7.5 | 7.0 | 7.0 | 95040 |
| 24 | 2024-05-10 | 7.099999904632568 | 7.300000190734863 | 6.900000095367432 | 7.300000190734863 | 96400 |
| 25 | 2024-05-13 | 7.099999904632568 | 7.099999904632568 | 6.900000095367432 | 7.099999904632568 | 88790 |
| 26 | 2024-05-14 | 7.099999904632568 | 7.300000190734863 | 6.900000095367432 | 6.900000095367432 | 77250 |
| 27 | 2024-05-15 | 7.0 | 7.099999904632568 | 6.800000190734863 | 7.0 | 192580 |
| 28 | 2024-05-16 | 6.699999809265137 | 7.0 | 6.599999904632568 | 7.0 | 119980 |
| 29 | 2024-05-17 | 6.699999809265137 | 6.699999809265137 | 6.5 | 6.699999809265137 | 115380 |
| 30 | 2024-05-20 | 6.800000190734863 | 6.900000095367432 | 6.599999904632568 | 6.699999809265137 | 71630 |
| 31 | 2024-05-21 | 7.400000095367432 | 7.400000095367432 | 6.599999904632568 | 6.800000190734863 | 155950 |
| 32 | 2024-05-22 | 7.400000095367432 | 7.699999809265137 | 7.099999904632568 | 7.300000190734863 | 164740 |
| 33 | 2024-05-23 | 7.099999904632568 | 7.5 | 7.099999904632568 | 7.300000190734863 | 61460 |
| 34 | 2024-05-24 | 7.0 | 7.5 | 6.900000095367432 | 7.199999809265137 | 45650 |
| 35 | 2024-05-27 | 6.800000190734863 | 7.099999904632568 | 6.800000190734863 | 7.099999904632568 | 52440 |
| 36 | 2024-05-28 | 6.699999809265137 | 7.099999904632568 | 6.599999904632568 | 7.0 | 120530 |
| 37 | 2024-05-29 | 6.900000095367432 | 6.900000095367432 | 6.599999904632568 | 6.800000190734863 | 39500 |
| 38 | 2024-05-31 | 7.0 | 7.0 | 6.800000190734863 | 6.900000095367432 | 25690 |
| 39 | 2024-06-03 | 6.699999809265137 | 7.0 | 6.599999904632568 | 6.900000095367432 | 73230 |
| 40 | 2024-06-04 | 6.5 | 6.900000095367432 | 6.400000095367432 | 6.699999809265137 | 166520 |
| 41 | 2024-06-05 | 6.300000190734863 | 6.699999809265137 | 6.300000190734863 | 6.599999904632568 | 176610 |
| 42 | 2024-06-06 | 6.099999904632568 | 6.5 | 6.099999904632568 | 6.300000190734863 | 96460 |
| 43 | 2024-06-07 | 5.599999904632568 | 6.300000190734863 | 5.599999904632568 | 6.199999809265137 | 142780 |
| 44 | 2024-06-10 | 5.599999904632568 | 5.699999809265137 | 5.400000095367432 | 5.599999904632568 | 57350 |
| 45 | 2024-06-11 | 5.599999904632568 | 5.800000190734863 | 5.5 | 5.599999904632568 | 146120 |
| 46 | 2024-06-12 | 5.300000190734863 | 5.699999809265137 | 5.300000190734863 | 5.599999904632568 | 151010 |
| 47 | 2024-06-13 | 5.199999809265137 | 5.400000095367432 | 4.900000095367432 | 5.400000095367432 | 137390 |
| 48 | 2024-06-14 | 5.400000095367432 | 5.400000095367432 | 5.0 | 5.099999904632568 | 80130 |
| 49 | 2024-06-17 | 5.400000095367432 | 5.599999904632568 | 5.199999809265137 | 5.400000095367432 | 78630 |
| 50 | 2024-06-18 | 5.5 | 5.5 | 5.300000190734863 | 5.400000095367432 | 45830 |
| 51 | 2024-06-19 | 5.900000095367432 | 6.0 | 5.400000095367432 | 5.5 | 106140 |
| 52 | 2024-06-20 | 5.599999904632568 | 6.099999904632568 | 5.5 | 6.0 | 141330 |
| 53 | 2024-06-21 | 5.400000095367432 | 5.599999904632568 | 5.300000190734863 | 5.599999904632568 | 29850 |
| 54 | 2024-06-24 | 5.199999809265137 | 5.400000095367432 | 5.199999809265137 | 5.400000095367432 | 92190 |
| 55 | 2024-06-25 | 5.5 | 5.599999904632568 | 5.199999809265137 | 5.300000190734863 | 61250 |
| 56 | 2024-06-26 | 5.5 | 5.5 | 5.400000095367432 | 5.5 | 10310 |
| 57 | 2024-06-27 | 5.900000095367432 | 6.199999809265137 | 5.699999809265137 | 5.900000095367432 | 288910 |
| 58 | 2024-06-28 | 6.199999809265137 | 6.5 | 6.0 | 6.0 | 110050 |
| 59 | 2024-07-01 | 6.900000095367432 | 6.900000095367432 | 6.099999904632568 | 6.199999809265137 | 93740 |
| 60 | 2024-07-02 | 7.0 | 7.199999809265137 | 6.599999904632568 | 6.900000095367432 | 102640 |
| 61 | 2024-07-03 | 6.199999809265137 | 6.5 | 6.0 | 6.400000095367432 | 269820 |
| 62 | 2024-07-04 | 6.300000190734863 | 6.400000095367432 | 6.199999809265137 | 6.300000190734863 | 39050 |
| 63 | 2024-07-05 | 6.599999904632568 | 6.599999904632568 | 6.199999809265137 | 6.199999809265137 | 91050 |
| 64 | 2024-07-08 | 6.699999809265137 | 6.699999809265137 | 6.400000095367432 | 6.5 | 53100 |
| 65 | 2024-07-09 | 6.800000190734863 | 6.800000190734863 | 6.5 | 6.599999904632568 | 48850 |
| 66 | 2024-07-10 | 6.699999809265137 | 6.900000095367432 | 6.699999809265137 | 6.800000190734863 | 33980 |
| 67 | 2024-07-11 | 6.699999809265137 | 6.900000095367432 | 6.599999904632568 | 6.699999809265137 | 35740 |
| 68 | 2024-07-12 | 6.699999809265137 | 6.699999809265137 | 6.5 | 6.699999809265137 | 18580 |
| 69 | 2024-07-15 | 6.599999904632568 | 6.699999809265137 | 6.5 | 6.599999904632568 | 12170 |
| 70 | 2024-07-16 | 6.900000095367432 | 6.900000095367432 | 6.599999904632568 | 6.599999904632568 | 46320 |
| 71 | 2024-07-17 | 7.0 | 7.0 | 6.800000190734863 | 6.800000190734863 | 448420 |
| 72 | 2024-07-18 | 7.099999904632568 | 7.199999809265137 | 6.900000095367432 | 7.0 | 42170 |
| 73 | 2024-07-19 | 7.099999904632568 | 7.099999904632568 | 6.800000190734863 | 7.099999904632568 | 31110 |
| 74 | 2024-07-22 | 7.099999904632568 | 7.199999809265137 | 6.900000095367432 | 7.0 | 57330 |
| 75 | 2024-07-23 | 7.0 | 7.099999904632568 | 6.900000095367432 | 7.099999904632568 | 39100 |
| 76 | 2024-07-24 | 7.099999904632568 | 7.099999904632568 | 6.900000095367432 | 7.0 | 8710 |
| 77 | 2024-07-25 | 7.099999904632568 | 7.199999809265137 | 7.0 | 7.099999904632568 | 21270 |
| 78 | 2024-07-26 | 7.099999904632568 | 7.099999904632568 | 6.900000095367432 | 7.0 | 40040 |
| 79 | 2024-07-29 | 7.0 | 7.099999904632568 | 6.699999809265137 | 7.099999904632568 | 39890 |
| 80 | 2024-07-30 | 6.800000190734863 | 7.0 | 6.699999809265137 | 6.900000095367432 | 179730 |
| 81 | 2024-07-31 | 7.199999809265137 | 7.300000190734863 | 6.599999904632568 | 6.900000095367432 | 65330 |
| 82 | 2024-08-01 | 7.699999809265137 | 8.0 | 7.099999904632568 | 7.199999809265137 | 230200 |
| 83 | 2024-08-02 | 7.699999809265137 | 8.199999809265137 | 7.599999904632568 | 7.800000190734863 | 115390 |
| 84 | 2024-08-05 | 7.5 | 7.699999809265137 | 7.099999904632568 | 7.599999904632568 | 31750 |
| 85 | 2024-08-06 | 7.800000190734863 | 7.900000095367432 | 7.400000095367432 | 7.5 | 83510 |
| 86 | 2024-08-07 | 7.699999809265137 | 7.800000190734863 | 7.699999809265137 | 7.800000190734863 | 7150 |
| 87 | 2024-08-08 | 7.699999809265137 | 7.800000190734863 | 7.5 | 7.599999904632568 | 25010 |
| 88 | 2024-08-09 | 7.300000190734863 | 7.599999904632568 | 7.199999809265137 | 7.5 | 54990 |
| 89 | 2024-08-12 | 7.400000095367432 | 7.400000095367432 | 7.199999809265137 | 7.300000190734863 | 17390 |
| 90 | 2024-08-13 | 6.599999904632568 | 7.400000095367432 | 6.599999904632568 | 7.300000190734863 | 51520 |
| 91 | 2024-08-14 | 6.0 | 6.699999809265137 | 5.900000095367432 | 6.699999809265137 | 64500 |
| 92 | 2024-08-15 | 6.0 | 6.199999809265137 | 5.800000190734863 | 6.0 | 61910 |
| 93 | 2024-08-16 | 5.900000095367432 | 6.099999904632568 | 5.800000190734863 | 6.0 | 21510 |
| 94 | 2024-08-19 | 5.900000095367432 | 6.0 | 5.800000190734863 | 6.0 | 39620 |
| 95 | 2024-08-20 | 6.199999809265137 | 6.199999809265137 | 5.900000095367432 | 6.0 | 24580 |
| 96 | 2024-08-21 | 5.699999809265137 | 6.400000095367432 | 5.5 | 6.199999809265137 | 115110 |
| 97 | 2024-08-22 | 5.699999809265137 | 5.699999809265137 | 5.599999904632568 | 5.699999809265137 | 10640 |
| 98 | 2024-08-23 | 5.699999809265137 | 5.800000190734863 | 5.599999904632568 | 5.699999809265137 | 19590 |
| 99 | 2024-08-26 | 5.900000095367432 | 5.900000095367432 | 5.800000190734863 | 5.800000190734863 | 14610 |
| 100 | 2024-08-27 | 6.0 | 6.099999904632568 | 5.900000095367432 | 6.0 | 20810 |
| 101 | 2024-08-28 | 6.0 | 6.099999904632568 | 5.900000095367432 | 5.900000095367432 | 13440 |
| 102 | 2024-08-29 | 6.099999904632568 | 6.199999809265137 | 5.800000190734863 | 6.099999904632568 | 15510 |
| 103 | 2024-08-30 | 6.099999904632568 | 6.099999904632568 | 5.900000095367432 | 6.099999904632568 | 5020 |
| 104 | 2024-09-02 | 5.900000095367432 | 6.199999809265137 | 5.699999809265137 | 6.199999809265137 | 15980 |
| 105 | 2024-09-03 | 5.800000190734863 | 6.0 | 5.699999809265137 | 6.0 | 18280 |
| 106 | 2024-09-04 | 6.099999904632568 | 6.099999904632568 | 5.800000190734863 | 5.900000095367432 | 12890 |
| 107 | 2024-09-05 | 6.400000095367432 | 6.400000095367432 | 5.900000095367432 | 6.099999904632568 | 14040 |
| 108 | 2024-09-06 | 6.300000190734863 | 6.300000190734863 | 6.0 | 6.199999809265137 | 11220 |
| 109 | 2024-09-09 | 5.900000095367432 | 6.0 | 5.699999809265137 | 6.0 | 36030 |
| 110 | 2024-09-10 | 5.900000095367432 | 6.0 | 5.599999904632568 | 5.900000095367432 | 37030 |
| 111 | 2024-09-11 | 5.699999809265137 | 5.900000095367432 | 5.400000095367432 | 5.699999809265137 | 54840 |
| 112 | 2024-09-12 | 5.5 | 5.800000190734863 | 5.400000095367432 | 5.699999809265137 | 83200 |
| 113 | 2024-09-13 | 5.300000190734863 | 5.5 | 5.199999809265137 | 5.5 | 43400 |
| 114 | 2024-09-16 | 5.199999809265137 | 5.400000095367432 | 5.099999904632568 | 5.400000095367432 | 39700 |
| 115 | 2024-09-17 | 5.099999904632568 | 5.199999809265137 | 4.900000095367432 | 5.199999809265137 | 111440 |
| 116 | 2024-09-18 | 5.0 | 5.099999904632568 | 4.900000095367432 | 5.099999904632568 | 51560 |
| 117 | 2024-09-19 | 4.900000095367432 | 5.0 | 4.800000190734863 | 5.0 | 23130 |
| 118 | 2024-09-20 | 4.599999904632568 | 4.900000095367432 | 4.5 | 4.900000095367432 | 66350 |
| 119 | 2024-09-23 | 4.599999904632568 | 4.699999809265137 | 4.5 | 4.699999809265137 | 26070 |
| 120 | 2024-09-24 | 4.699999809265137 | 4.699999809265137 | 4.599999904632568 | 4.599999904632568 | 15040 |
| 121 | 2024-09-25 | 4.699999809265137 | 4.800000190734863 | 4.599999904632568 | 4.599999904632568 | 14020 |
| 122 | 2024-09-26 | 4.800000190734863 | 4.900000095367432 | 4.599999904632568 | 4.699999809265137 | 12570 |
| 123 | 2024-09-27 | 4.800000190734863 | 4.900000095367432 | 4.699999809265137 | 4.800000190734863 | 9150 |
| 124 | 2024-09-30 | 4.900000095367432 | 4.900000095367432 | 4.800000190734863 | 4.900000095367432 | 8670 |
| 125 | 2024-10-01 | 4.800000190734863 | 4.900000095367432 | 4.699999809265137 | 4.900000095367432 | 14840 |
| 126 | 2024-10-02 | 4.800000190734863 | 4.900000095367432 | 4.800000190734863 | 4.900000095367432 | 9060 |
| 127 | 2024-10-03 | 4.800000190734863 | 4.900000095367432 | 4.699999809265137 | 4.800000190734863 | 24720 |
| 128 | 2024-10-04 | 4.900000095367432 | 4.900000095367432 | 4.800000190734863 | 4.900000095367432 | 7550 |
| 129 | 2024-10-07 | 4.900000095367432 | 5.0 | 4.800000190734863 | 4.800000190734863 | 16830 |
| 130 | 2024-10-08 | 4.900000095367432 | 4.900000095367432 | 4.800000190734863 | 4.900000095367432 | 9590 |
| 131 | 2024-10-09 | 4.900000095367432 | 5.0 | 4.800000190734863 | 4.900000095367432 | 9540 |
| 132 | 2024-10-10 | 4.900000095367432 | 4.900000095367432 | 4.599999904632568 | 4.900000095367432 | 36880 |
| 133 | 2024-10-11 | 4.550000190734863 | 4.699999809265137 | 4.53000020980835 | 4.639999866485596 | 84800 |
| 134 | 2024-10-14 | 4.239999771118164 | 4.550000190734863 | 4.239999771118164 | 4.550000190734863 | 61300 |
| 135 | 2024-10-15 | 4.380000114440918 | 4.380000114440918 | 4.170000076293945 | 4.199999809265137 | 59700 |
| 136 | 2024-10-16 | 4.550000190734863 | 4.659999847412109 | 4.389999866485596 | 4.400000095367432 | 36700 |
| 137 | 2024-10-17 | 4.599999904632568 | 4.650000095367432 | 4.429999828338623 | 4.429999828338623 | 21000 |
| 138 | 2024-10-18 | 4.71999979019165 | 4.800000190734863 | 4.590000152587891 | 4.650000095367432 | 28800 |
| 139 | 2024-10-21 | 4.739999771118164 | 4.809999942779541 | 4.599999904632568 | 4.650000095367432 | 22100 |
| 140 | 2024-10-22 | 4.78000020980835 | 4.800000190734863 | 4.739999771118164 | 4.769999980926514 | 16000 |
| 141 | 2024-10-23 | 4.840000152587891 | 4.900000095367432 | 4.739999771118164 | 4.78000020980835 | 32200 |
| 142 | 2024-10-24 | 5.130000114440918 | 5.340000152587891 | 4.800000190734863 | 4.800000190734863 | 90100 |
| 143 | 2024-10-25 | 5.300000190734863 | 5.320000171661377 | 5.159999847412109 | 5.159999847412109 | 22600 |
| 144 | 2024-10-28 | 5.639999866485596 | 5.699999809265137 | 5.309999942779541 | 5.309999942779541 | 30500 |
| 145 | 2024-10-29 | 5.489999771118164 | 5.909999847412109 | 5.199999809265137 | 5.690000057220459 | 15200 |
| 146 | 2024-10-30 | 5.309999942779541 | 5.550000190734863 | 5.309999942779541 | 5.5 | 11500 |
| 147 | 2024-10-31 | 5.300000190734863 | 5.309999942779541 | 4.980000019073486 | 5.309999942779541 | 30000 |
| 148 | 2024-11-01 | 5.610000133514404 | 5.619999885559082 | 5.320000171661377 | 5.320000171661377 | 19400 |
| 149 | 2024-11-04 | 5.909999847412109 | 5.909999847412109 | 5.599999904632568 | 5.619999885559082 | 36200 |
| 150 | 2024-11-05 | 6.190000057220459 | 6.349999904632568 | 5.789999961853027 | 5.789999961853027 | 35400 |
| 151 | 2024-11-06 | 6.150000095367432 | 6.300000190734863 | 6.0 | 6.070000171661377 | 240100 |
| 152 | 2024-11-07 | 6.300000190734863 | 6.590000152587891 | 6.050000190734863 | 6.199999809265137 | 83200 |
| 153 | 2024-11-08 | 6.409999847412109 | 6.489999771118164 | 6.150000095367432 | 6.199999809265137 | 59800 |
| 154 | 2024-11-11 | 6.550000190734863 | 6.619999885559082 | 6.300000190734863 | 6.409999847412109 | 36500 |
| 155 | 2024-11-12 | 6.300000190734863 | 6.53000020980835 | 6.25 | 6.420000076293945 | 41100 |
| 156 | 2024-11-13 | 6.400000095367432 | 6.440000057220459 | 6.25 | 6.28000020980835 | 44300 |
| 157 | 2024-11-14 | 6.400000095367432 | 6.5 | 6.269999980926514 | 6.269999980926514 | 16900 |
| 158 | 2024-11-18 | 6.53000020980835 | 6.539999961853027 | 6.28000020980835 | 6.400000095367432 | 31700 |
| 159 | 2024-11-19 | 6.449999809265137 | 6.460000038146973 | 6.300000190734863 | 6.409999847412109 | 15700 |
| 160 | 2024-11-21 | 6.5 | 6.53000020980835 | 6.400000095367432 | 6.400000095367432 | 16200 |
| 161 | 2024-11-22 | 6.630000114440918 | 6.829999923706055 | 6.429999828338623 | 6.53000020980835 | 96200 |
| 162 | 2024-11-25 | 6.829999923706055 | 6.900000095367432 | 6.610000133514404 | 6.71999979019165 | 31100 |
| 163 | 2024-11-26 | 6.800000190734863 | 6.980000019073486 | 6.570000171661377 | 6.800000190734863 | 38800 |
| 164 | 2024-11-27 | 6.559999942779541 | 6.71999979019165 | 6.400000095367432 | 6.71999979019165 | 63700 |
| 165 | 2024-11-28 | 6.5 | 6.889999866485596 | 6.449999809265137 | 6.630000114440918 | 59700 |
| 166 | 2024-11-29 | 6.010000228881836 | 6.78000020980835 | 5.949999809265137 | 6.440000057220459 | 155200 |
| 167 | 2024-12-02 | 6.199999809265137 | 6.199999809265137 | 5.900000095367432 | 5.949999809265137 | 49400 |
| 168 | 2024-12-03 | 5.96999979019165 | 6.340000152587891 | 5.96999979019165 | 6.199999809265137 | 33400 |
| 169 | 2024-12-04 | 6.150000095367432 | 6.340000152587891 | 6.050000190734863 | 6.199999809265137 | 110700 |
| 170 | 2024-12-05 | 6.519999980926514 | 6.699999809265137 | 6.150000095367432 | 6.150000095367432 | 131100 |
| 171 | 2024-12-06 | 6.46999979019165 | 6.769999980926514 | 6.369999885559082 | 6.659999847412109 | 34900 |
| 172 | 2024-12-09 | 6.699999809265137 | 6.699999809265137 | 6.420000076293945 | 6.670000076293945 | 253600 |
| 173 | 2024-12-10 | 6.880000114440918 | 6.880000114440918 | 6.599999904632568 | 6.699999809265137 | 42200 |
| 174 | 2024-12-11 | 7.0 | 7.0 | 6.599999904632568 | 6.769999980926514 | 37900 |
| 175 | 2024-12-12 | 6.900000095367432 | 7.059999942779541 | 6.710000038146973 | 7.019999980926514 | 25800 |
| 176 | 2024-12-13 | 6.71999979019165 | 7.039999961853027 | 6.539999961853027 | 6.960000038146973 | 21700 |
| 177 | 2024-12-16 | 7.559999942779541 | 8.0 | 7.349999904632568 | 8.0 | 720500 |
| 178 | 2024-12-17 | 7.599999904632568 | 7.630000114440918 | 7.389999866485596 | 7.559999942779541 | 140200 |
| 179 | 2024-12-18 | 7.53000020980835 | 7.690000057220459 | 7.460000038146973 | 7.630000114440918 | 225700 |
| 180 | 2024-12-19 | 7.630000114440918 | 7.630000114440918 | 7.429999828338623 | 7.489999771118164 | 390500 |
| 181 | 2024-12-20 | 7.949999809265137 | 8.149999618530273 | 7.539999961853027 | 7.579999923706055 | 255200 |
| 182 | 2024-12-23 | 8.180000305175781 | 8.199999809265137 | 7.949999809265137 | 7.949999809265137 | 152200 |
| 183 | 2024-12-26 | 8.220000267028809 | 8.25 | 7.900000095367432 | 8.1899995803833 | 724800 |
| 184 | 2024-12-27 | 8.210000038146973 | 8.220000267028809 | 8.100000381469727 | 8.100000381469727 | 40700 |
| 185 | 2024-12-30 | 8.199999809265137 | 8.260000228881836 | 8.100000381469727 | 8.25 | 40000 |
| 186 | 2025-01-02 | 8.1899995803833 | 8.199999809265137 | 8.100000381469727 | 8.199999809265137 | 36400 |
| 187 | 2025-01-03 | 8.15999984741211 | 8.25 | 8.149999618530273 | 8.199999809265137 | 43000 |
| 188 | 2025-01-06 | 8.220000267028809 | 8.220000267028809 | 8.050000190734863 | 8.050000190734863 | 92100 |
| 189 | 2025-01-07 | 8.199999809265137 | 8.199999809265137 | 8.109999656677246 | 8.15999984741211 | 52000 |
| 190 | 2025-01-08 | 8.25 | 8.25 | 8.149999618530273 | 8.15999984741211 | 86600 |
| 191 | 2025-01-09 | 8.279999732971191 | 8.279999732971191 | 8.15999984741211 | 8.199999809265137 | 28400 |
| 192 | 2025-01-10 | 8.279999732971191 | 8.279999732971191 | 8.220000267028809 | 8.279999732971191 | 19700 |
| 193 | 2025-01-13 | 8.239999771118164 | 8.25 | 8.180000305175781 | 8.210000038146973 | 55400 |
| 194 | 2025-01-14 | 8.199999809265137 | 8.220000267028809 | 8.170000076293945 | 8.170000076293945 | 49700 |
| 195 | 2025-01-15 | 8.420000076293945 | 8.470000267028809 | 8.199999809265137 | 8.199999809265137 | 215400 |
| 196 | 2025-01-16 | 8.5 | 8.5 | 8.350000381469727 | 8.420000076293945 | 90900 |
| 197 | 2025-01-17 | 8.40999984741211 | 8.479999542236328 | 8.350000381469727 | 8.420000076293945 | 24300 |
| 198 | 2025-01-20 | 8.40999984741211 | 8.579999923706055 | 8.399999618530273 | 8.40999984741211 | 208700 |
| 199 | 2025-01-21 | 8.399999618530273 | 8.59000015258789 | 8.359999656677246 | 8.359999656677246 | 37400 |
| 200 | 2025-01-22 | 8.619999885559082 | 8.630000114440918 | 8.460000038146973 | 8.460000038146973 | 27100 |
| 201 | 2025-01-23 | 8.529999732971191 | 8.550000190734863 | 8.470000267028809 | 8.550000190734863 | 18700 |
| 202 | 2025-01-24 | 8.5 | 8.529999732971191 | 8.460000038146973 | 8.460000038146973 | 14100 |
| 203 | 2025-01-27 | 8.510000228881836 | 8.630000114440918 | 8.449999809265137 | 8.5 | 79500 |
| 204 | 2025-01-28 | 8.609999656677246 | 8.609999656677246 | 8.449999809265137 | 8.449999809265137 | 17600 |
| 205 | 2025-01-29 | 8.59000015258789 | 8.59000015258789 | 8.359999656677246 | 8.550000190734863 | 88200 |
| 206 | 2025-01-30 | 8.5 | 8.600000381469727 | 8.5 | 8.520000457763672 | 26200 |
| 207 | 2025-01-31 | 8.59000015258789 | 8.59000015258789 | 8.420000076293945 | 8.5 | 6400 |
| 208 | 2025-02-03 | 8.600000381469727 | 8.640000343322754 | 8.399999618530273 | 8.640000343322754 | 34500 |
| 209 | 2025-02-04 | 8.600000381469727 | 8.619999885559082 | 8.460000038146973 | 8.510000228881836 | 27000 |
| 210 | 2025-02-05 | 8.619999885559082 | 8.619999885559082 | 8.470000267028809 | 8.520000457763672 | 59000 |
| 211 | 2025-02-06 | 8.489999771118164 | 8.630000114440918 | 8.489999771118164 | 8.600000381469727 | 130500 |
| 212 | 2025-02-07 | 8.550000190734863 | 8.569999694824219 | 8.5 | 8.550000190734863 | 14200 |
| 213 | 2025-02-10 | 8.510000228881836 | 8.569999694824219 | 8.510000228881836 | 8.550000190734863 | 21900 |
| 214 | 2025-02-11 | 8.550000190734863 | 8.5600004196167 | 8.510000228881836 | 8.510000228881836 | 29800 |
| 215 | 2025-02-12 | 8.5 | 8.5600004196167 | 8.479999542236328 | 8.529999732971191 | 16300 |
| 216 | 2025-02-13 | 8.539999961853027 | 8.5600004196167 | 8.470000267028809 | 8.470000267028809 | 20300 |
| 217 | 2025-02-14 | 8.550000190734863 | 8.5600004196167 | 8.510000228881836 | 8.510000228881836 | 17500 |
| 218 | 2025-02-17 | 8.59000015258789 | 8.59000015258789 | 8.489999771118164 | 8.510000228881836 | 34200 |
| 219 | 2025-02-18 | 8.600000381469727 | 8.649999618530273 | 8.550000190734863 | 8.600000381469727 | 40000 |
| 220 | 2025-02-19 | 8.670000076293945 | 8.699999809265137 | 8.600000381469727 | 8.600000381469727 | 59900 |
| 221 | 2025-02-20 | 8.65999984741211 | 8.680000305175781 | 8.630000114440918 | 8.630000114440918 | 28800 |
| 222 | 2025-02-21 | 8.670000076293945 | 8.699999809265137 | 8.65999984741211 | 8.65999984741211 | 32300 |
| 223 | 2025-02-24 | 8.710000038146973 | 8.729999542236328 | 8.649999618530273 | 8.670000076293945 | 90400 |
| 224 | 2025-02-25 | 8.720000267028809 | 8.720000267028809 | 8.6899995803833 | 8.6899995803833 | 14600 |
| 225 | 2025-02-26 | 8.729999542236328 | 8.739999771118164 | 8.699999809265137 | 8.699999809265137 | 15200 |
| 226 | 2025-02-27 | 8.720000267028809 | 8.729999542236328 | 8.699999809265137 | 8.710000038146973 | 12300 |
| 227 | 2025-02-28 | 8.729999542236328 | 8.75 | 8.699999809265137 | 8.710000038146973 | 84700 |
| 228 | 2025-03-05 | 8.729999542236328 | 8.75 | 8.710000038146973 | 8.75 | 17000 |
| 229 | 2025-03-06 | 8.760000228881836 | 8.789999961853027 | 8.729999542236328 | 8.729999542236328 | 241600 |
| 230 | 2025-03-07 | 8.75 | 8.789999961853027 | 8.699999809265137 | 8.699999809265137 | 104800 |
| 231 | 2025-03-10 | 8.75 | 8.779999732971191 | 8.75 | 8.75 | 6200 |
| 232 | 2025-03-11 | 8.760000228881836 | 8.770000457763672 | 8.75 | 8.75 | 5200 |
| 233 | 2025-03-12 | 8.75 | 8.770000457763672 | 8.75 | 8.75 | 264800 |
| 234 | 2025-03-13 | 8.789999961853027 | 8.789999961853027 | 8.75 | 8.760000228881836 | 146100 |
| 235 | 2025-03-14 | 8.770000457763672 | 8.800000190734863 | 8.75 | 8.75 | 20700 |
| 236 | 2025-03-17 | 8.850000381469727 | 9.0 | 8.420000076293945 | 8.699999809265137 | 64100 |
| 237 | 2025-03-18 | 8.75 | 8.789999961853027 | 8.149999618530273 | 8.789999961853027 | 18000 |
| 238 | 2025-03-19 | 8.75 | 8.75 | 8.510000228881836 | 8.739999771118164 | 7100 |
| 239 | 2025-03-20 | 8.649999618530273 | 8.75 | 8.569999694824219 | 8.680000305175781 | 46500 |
| 240 | 2025-03-21 | 8.65999984741211 | 8.800000190734863 | 8.65999984741211 | 8.680000305175781 | 16400 |
| 241 | 2025-03-24 | 8.920000076293945 | 8.949999809265137 | 8.680000305175781 | 8.739999771118164 | 62400 |
| 242 | 2025-03-25 | 8.800000190734863 | 10.0 | 8.75 | 8.949999809265137 | 618300 |
| 243 | 2025-03-26 | 8.8100004196167 | 8.949999809265137 | 8.8100004196167 | 8.949999809265137 | 153000 |
| 244 | 2025-03-27 | 8.8100004196167 | 8.9399995803833 | 8.8100004196167 | 8.819999694824219 | 2000 |
| 245 | 2025-03-28 | 8.819999694824219 | 8.819999694824219 | 8.819999694824219 | 8.819999694824219 | 1300 |
| 246 | 2025-03-31 | 8.819999694824219 | 8.859999656677246 | 8.819999694824219 | 8.829999923706055 | 43500 |
| 247 | 2025-04-01 | 8.850000381469727 | 8.850000381469727 | 8.829999923706055 | 8.84000015258789 | 1000 |
| 248 | 2025-04-02 | 8.829999923706055 | 8.850000381469727 | 8.829999923706055 | 8.84000015258789 | 16900 |
| 249 | 2025-04-03 | 8.84000015258789 | 8.84000015258789 | 8.84000015258789 | 8.84000015258789 | 1900 |
| 250 | 2025-04-04 | 8.84000015258789 | 8.84000015258789 | 8.84000015258789 | 8.84000015258789 | 30200 |
| 251 | 2025-04-07 | 8.850000381469727 | 8.859999656677246 | 8.850000381469727 | 8.850000381469727 | 17200 |
| 252 | 2025-04-08 | 8.859999656677246 | 8.859999656677246 | 8.850000381469727 | 8.850000381469727 | 900 |
| 253 | 2025-04-09 | 8.880000114440918 | 8.880000114440918 | 8.859999656677246 | 8.859999656677246 | 2000 |
| 254 | 2025-04-10 | 8.859999656677246 | 8.869999885559082 | 8.859999656677246 | 8.859999656677246 | 2100 |
| 255 | 2025-04-11 | 8.880000114440918 | 8.880000114440918 | 8.869999885559082 | 8.880000114440918 | 1500 |