ImGabreuw
22 KiB
22 KiB
| 1 | Price | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | Ticker | SYNE3.SA | SYNE3.SA | SYNE3.SA | SYNE3.SA | SYNE3.SA |
| 3 | Date | |||||
| 4 | 2024-04-11 | 6.321653842926025 | 6.528678562045179 | 6.321653842926025 | 6.5138914346694285 | 287400 |
| 5 | 2024-04-12 | 6.4177727699279785 | 6.491709818562767 | 6.269897262413045 | 6.314260055692061 | 477400 |
| 6 | 2024-04-15 | 6.284685134887695 | 6.4029849775483045 | 6.210747380663473 | 6.366016100436194 | 391200 |
| 7 | 2024-04-16 | 6.38080358505249 | 6.410378544103379 | 6.173778871696265 | 6.284684791856439 | 274700 |
| 8 | 2024-04-17 | 6.38080358505249 | 6.454740630118391 | 6.321653666950711 | 6.373409669009106 | 250200 |
| 9 | 2024-04-18 | 6.269896984100342 | 6.491709530404089 | 6.255109857078837 | 6.373409693741463 | 367500 |
| 10 | 2024-04-19 | 6.3586225509643555 | 6.45474063917259 | 6.284684800672096 | 6.314259759764471 | 305500 |
| 11 | 2024-04-22 | 6.3586225509643555 | 6.439953512187724 | 6.292078716725851 | 6.3586225509643555 | 247300 |
| 12 | 2024-04-23 | 6.240322113037109 | 6.432559702889258 | 6.225534985806837 | 6.306865948379981 | 237900 |
| 13 | 2024-04-24 | 6.329047679901123 | 6.4473475179160245 | 6.181172177259842 | 6.292078804240803 | 410800 |
| 14 | 2024-04-25 | 6.351228713989258 | 6.506497427438124 | 6.284684878922221 | 6.3660158411582355 | 369600 |
| 15 | 2024-04-26 | 6.506497383117676 | 6.580434428704236 | 6.336440838535554 | 6.336440838535554 | 277000 |
| 16 | 2024-04-29 | 6.624797344207764 | 6.654372304020727 | 6.462134712675134 | 6.491709672488097 | 165600 |
| 17 | 2024-04-30 | 6.513891220092773 | 6.602616096792547 | 6.3068658026706625 | 6.580434348775623 | 458100 |
| 18 | 2024-05-02 | 6.698735237121582 | 6.750491241601611 | 6.49170980895611 | 6.49910372534545 | 251600 |
| 19 | 2024-05-03 | 6.920547008514404 | 7.0388475540201565 | 6.7135222878440075 | 6.780066124340159 | 262100 |
| 20 | 2024-05-06 | 6.802247047424316 | 6.979696804850066 | 6.802247047424316 | 6.920546885708149 | 155900 |
| 21 | 2024-05-07 | 6.661766052246094 | 6.868790765715712 | 6.661766052246094 | 6.7948530154866695 | 229400 |
| 22 | 2024-05-08 | 6.861396789550781 | 6.861396789550781 | 6.617403203104441 | 6.713521995510975 | 265800 |
| 23 | 2024-05-09 | 6.780066013336182 | 6.8392159325593145 | 6.7726720971526255 | 6.7726720971526255 | 156500 |
| 24 | 2024-05-10 | 6.743097305297852 | 6.883578895789728 | 6.573041459581309 | 6.772672265645193 | 570400 |
| 25 | 2024-05-13 | 6.8392157554626465 | 6.94272846398407 | 6.7874597537632555 | 6.802246880624807 | 321700 |
| 26 | 2024-05-14 | 6.772672176361084 | 6.927940892418387 | 6.772672176361084 | 6.839216012546023 | 235100 |
| 27 | 2024-05-15 | 6.8392157554626465 | 6.97969663369927 | 6.802246880624807 | 6.809640796616903 | 289400 |
| 28 | 2024-05-16 | 6.8392157554626465 | 6.927940631999878 | 6.794852964632712 | 6.8392157554626465 | 541800 |
| 29 | 2024-05-17 | 6.831821918487549 | 6.861396877675357 | 6.794853043222126 | 6.817034791454968 | 206700 |
| 30 | 2024-05-20 | 6.831821918487549 | 6.905759669018393 | 6.80224695929974 | 6.831821918487549 | 149000 |
| 31 | 2024-05-21 | 6.994484901428223 | 6.994484901428223 | 6.7578852159225065 | 6.794853387940763 | 223300 |
| 32 | 2024-05-22 | 6.809640884399414 | 7.009271682900949 | 6.809640884399415 | 7.009271682900949 | 268700 |
| 33 | 2024-05-23 | 6.7283101081848145 | 6.839216032061062 | 6.683947315560715 | 6.831822115769934 | 240500 |
| 34 | 2024-05-24 | 6.876184940338135 | 6.93533486069661 | 6.7283101394419464 | 6.7283101394419464 | 285700 |
| 35 | 2024-05-27 | 6.890972137451172 | 6.890972137451172 | 6.780066211939775 | 6.876185009773569 | 109900 |
| 36 | 2024-05-28 | 6.794853210449219 | 6.942728715150249 | 6.765278250533545 | 6.868790962799734 | 122200 |
| 37 | 2024-05-29 | 6.632191181182861 | 6.757884935166502 | 6.558253429972724 | 6.750491019020958 | 408900 |
| 38 | 2024-05-31 | 6.942728519439697 | 6.942728519439696 | 6.499103428087409 | 6.617403264415314 | 418100 |
| 39 | 2024-06-03 | 6.654372215270996 | 6.950121809456201 | 6.580434464163368 | 6.8983658067544535 | 510900 |
| 40 | 2024-06-04 | 6.624797344207764 | 6.713522223646654 | 6.54346638100278 | 6.646978387786821 | 238300 |
| 41 | 2024-06-05 | 6.565647602081299 | 6.76527840993507 | 6.5656476020813 | 6.7135224051438485 | 210300 |
| 42 | 2024-06-06 | 6.624797344207764 | 6.683947263833691 | 6.602616300628707 | 6.639584471552914 | 103100 |
| 43 | 2024-06-07 | 6.469528675079346 | 6.632191307772831 | 6.439953715055319 | 6.543466427700748 | 295500 |
| 44 | 2024-06-10 | 6.513891220092773 | 6.617403223681189 | 6.410378511381718 | 6.4325595542760015 | 302200 |
| 45 | 2024-06-11 | 6.610009670257568 | 6.654372463602228 | 6.4325599071242845 | 6.521284788690926 | 182100 |
| 46 | 2024-06-12 | 6.432559490203857 | 6.6617659482372185 | 6.410378447530511 | 6.6617659482372185 | 179400 |
| 47 | 2024-06-13 | 6.550859451293945 | 6.5804344104711525 | 6.35862256920342 | 6.4473474467350425 | 163800 |
| 48 | 2024-06-14 | 6.432559490203857 | 6.587828199162551 | 6.432559490203857 | 6.513891155210518 | 133400 |
| 49 | 2024-06-17 | 6.410378456115723 | 6.54346612257931 | 6.31425966423898 | 6.35862245476772 | 272400 |
| 50 | 2024-06-18 | 6.469528675079346 | 6.476922591366019 | 6.329047791245882 | 6.329047791245882 | 126900 |
| 51 | 2024-06-19 | 6.617403507232666 | 6.617403507232666 | 6.41037878606232 | 6.462134790074239 | 184400 |
| 52 | 2024-06-20 | 6.469528675079346 | 6.720916187844913 | 6.454740842505998 | 6.61000955891281 | 317900 |
| 53 | 2024-06-21 | 6.595222473144531 | 6.646978477233016 | 6.432559839423004 | 6.462134799633948 | 331700 |
| 54 | 2024-06-24 | 6.654372215270996 | 6.713522134108037 | 6.587828380298661 | 6.602616212569248 | 316000 |
| 55 | 2024-06-25 | 6.654372215270996 | 6.772672052945078 | 6.617403339717182 | 6.654372215270996 | 157200 |
| 56 | 2024-06-26 | 6.661766052246094 | 6.713522054332837 | 6.602616134111917 | 6.683947095265749 | 105600 |
| 57 | 2024-06-27 | 6.765278339385986 | 6.765278339385985 | 6.632191370578878 | 6.639584581812898 | 209300 |
| 58 | 2024-06-28 | 6.765278339385986 | 6.890972096959074 | 6.691341291187076 | 6.83921609270757 | 207600 |
| 59 | 2024-07-01 | 6.817034721374512 | 6.913153514027431 | 6.765278014485931 | 6.80964080537291 | 358400 |
| 60 | 2024-07-02 | 6.8983659744262695 | 6.91315380705629 | 6.787460050191799 | 6.787460050191799 | 318700 |
| 61 | 2024-07-03 | 6.85400390625 | 7.024059751242246 | 6.817035029692612 | 6.898365994020729 | 532000 |
| 62 | 2024-07-04 | 7.024059772491455 | 7.024059772491455 | 6.854003926984756 | 6.854003926984756 | 515300 |
| 63 | 2024-07-05 | 7.312416076660156 | 7.349384247763318 | 6.972303684603342 | 6.972303684603342 | 452600 |
| 64 | 2024-07-08 | 7.504652976989746 | 7.504652976989746 | 7.268053296925313 | 7.3863531369575295 | 356200 |
| 65 | 2024-07-09 | 7.549015522003174 | 7.637740399117721 | 7.467684560928833 | 7.526834479005198 | 233600 |
| 66 | 2024-07-10 | 7.541621685028076 | 7.689496481769282 | 7.504652809562111 | 7.504652809562111 | 196100 |
| 67 | 2024-07-11 | 7.622953414916992 | 7.674709417922399 | 7.475077911834133 | 7.475077911834133 | 590400 |
| 68 | 2024-07-12 | 7.364171981811523 | 7.689496536977928 | 7.364171981811523 | 7.6155594906378 | 245000 |
| 69 | 2024-07-15 | 7.386353015899658 | 7.460290767269332 | 7.297628137329643 | 7.349384140214822 | 151600 |
| 70 | 2024-07-16 | 7.438109874725342 | 7.615559635463409 | 7.3715660381679 | 7.3715660381679 | 217800 |
| 71 | 2024-07-17 | 7.549015522003174 | 7.68949640115388 | 7.423321769810237 | 7.460290644888627 | 272100 |
| 72 | 2024-07-18 | 7.541621685028076 | 7.615559435960004 | 7.467684639218797 | 7.541621685028075 | 221700 |
| 73 | 2024-07-19 | 7.549015522003174 | 7.6673153581559035 | 7.489865603926809 | 7.497259519967016 | 170700 |
| 74 | 2024-07-22 | 7.652528285980225 | 7.667315413043851 | 7.556409492137386 | 7.63774045379395 | 106900 |
| 75 | 2024-07-23 | 7.622953414916992 | 7.68949654515709 | 7.5638027906102545 | 7.600771666380969 | 169800 |
| 76 | 2024-07-24 | 7.489865779876709 | 7.578590659075557 | 7.489865779876709 | 7.578590659075557 | 178200 |
| 77 | 2024-07-25 | 7.504652976989746 | 7.585984645853895 | 7.39374705324021 | 7.415928096965583 | 325300 |
| 78 | 2024-07-26 | 7.608165740966797 | 7.630346784841988 | 7.482471983802932 | 7.549015820551175 | 430300 |
| 79 | 2024-07-29 | 7.504652976989746 | 7.645134565870003 | 7.504652976989746 | 7.54162185328048 | 176000 |
| 80 | 2024-07-30 | 7.541621685028076 | 7.593378392729487 | 7.430715763752833 | 7.504652809562111 | 506300 |
| 81 | 2024-07-31 | 7.519440650939941 | 7.5933784019617665 | 7.4898656915557416 | 7.4898656915557416 | 109800 |
| 82 | 2024-08-01 | 7.5785908699035645 | 7.763434549657309 | 7.467684944100388 | 7.467684944100388 | 429800 |
| 83 | 2024-08-02 | 7.5785908699035645 | 7.659921835151048 | 7.49725990465608 | 7.563803037064378 | 330100 |
| 84 | 2024-08-05 | 7.504652976989746 | 7.556409685845841 | 7.327203216941421 | 7.519440809555106 | 248400 |
| 85 | 2024-08-06 | 7.364171981811523 | 7.5342278230042075 | 7.275447103129777 | 7.504652863443625 | 379900 |
| 86 | 2024-08-07 | 7.5785908699035645 | 7.5785908699035645 | 7.37156614601372 | 7.482472071816895 | 147100 |
| 87 | 2024-08-08 | 7.652528285980225 | 7.689496456200614 | 7.519440616794348 | 7.556409492137386 | 185500 |
| 88 | 2024-08-09 | 7.667315483093262 | 7.7264654021334636 | 7.608165564053062 | 7.622953396374439 | 275600 |
| 89 | 2024-08-12 | 7.763434410095215 | 7.8965220827646725 | 7.689496657473813 | 7.756040493808542 | 364300 |
| 90 | 2024-08-13 | 7.726465225219727 | 7.8447650605914045 | 7.719071309228338 | 7.763434100054036 | 98600 |
| 91 | 2024-08-14 | 7.815190315246582 | 7.859553107284198 | 7.719071520100627 | 7.84476527489744 | 63300 |
| 92 | 2024-08-15 | 8.11833381652832 | 8.67286483804384 | 8.022215726640235 | 8.561958915789798 | 2396600 |
| 93 | 2024-08-16 | 8.347539901733398 | 8.391902691685875 | 8.11833344637042 | 8.207059026275372 | 2157600 |
| 94 | 2024-08-19 | 8.288390159606934 | 8.702440289092397 | 8.229240241840817 | 8.576746537558737 | 3412900 |
| 95 | 2024-08-20 | 8.177484512329102 | 8.391903147650577 | 8.177484512329102 | 8.332753227915182 | 3232100 |
| 96 | 2024-08-21 | 7.809999942779541 | 8.140000343322754 | 7.710000038146973 | 7.980000019073486 | 1671300 |
| 97 | 2024-08-22 | 7.809999942779541 | 7.889999866485596 | 7.710000038146973 | 7.800000190734863 | 579300 |
| 98 | 2024-08-23 | 8.260000228881836 | 8.289999961853027 | 7.730000019073486 | 7.800000190734863 | 739600 |
| 99 | 2024-08-26 | 8.199999809265137 | 8.5 | 8.1899995803833 | 8.270000457763672 | 733000 |
| 100 | 2024-08-27 | 8.0 | 8.359999656677246 | 7.989999771118164 | 8.149999618530273 | 473200 |
| 101 | 2024-08-28 | 7.960000038146973 | 8.050000190734863 | 7.929999828338623 | 8.0 | 242700 |
| 102 | 2024-08-29 | 8.029999732971191 | 8.069999694824219 | 7.809999942779541 | 7.989999771118164 | 451300 |
| 103 | 2024-08-30 | 7.960000038146973 | 8.079999923706055 | 7.860000133514404 | 8.029999732971191 | 379300 |
| 104 | 2024-09-02 | 8.0600004196167 | 8.130000114440918 | 7.980000019073486 | 8.0600004196167 | 1121800 |
| 105 | 2024-09-03 | 8.0 | 8.199999809265137 | 7.960000038146973 | 8.170000076293945 | 1240900 |
| 106 | 2024-09-04 | 8.199999809265137 | 8.25 | 7.96999979019165 | 8.050000190734863 | 943600 |
| 107 | 2024-09-05 | 8.0 | 8.25 | 7.989999771118164 | 8.199999809265137 | 829500 |
| 108 | 2024-09-06 | 7.900000095367432 | 8.050000190734863 | 7.880000114440918 | 8.020000457763672 | 562600 |
| 109 | 2024-09-09 | 7.929999828338623 | 8.020000457763672 | 7.880000114440918 | 7.940000057220459 | 528200 |
| 110 | 2024-09-10 | 7.900000095367432 | 7.96999979019165 | 7.860000133514404 | 7.929999828338623 | 367000 |
| 111 | 2024-09-11 | 7.849999904632568 | 7.929999828338623 | 7.840000152587891 | 7.929999828338623 | 691100 |
| 112 | 2024-09-12 | 7.650000095367432 | 7.849999904632568 | 7.650000095367432 | 7.849999904632568 | 553500 |
| 113 | 2024-09-13 | 7.949999809265137 | 7.980000019073486 | 7.679999828338623 | 7.679999828338623 | 462600 |
| 114 | 2024-09-16 | 8.010000228881836 | 8.069999694824219 | 7.960000038146973 | 7.960000038146973 | 303600 |
| 115 | 2024-09-17 | 7.940000057220459 | 8.0600004196167 | 7.900000095367432 | 8.0600004196167 | 377300 |
| 116 | 2024-09-18 | 7.949999809265137 | 8.039999961853027 | 7.900000095367432 | 7.900000095367432 | 442300 |
| 117 | 2024-09-19 | 7.840000152587891 | 8.0600004196167 | 7.809999942779541 | 8.0600004196167 | 586500 |
| 118 | 2024-09-20 | 7.840000152587891 | 7.880000114440918 | 7.769999980926514 | 7.840000152587891 | 825000 |
| 119 | 2024-09-23 | 7.730000019073486 | 7.860000133514404 | 7.710000038146973 | 7.860000133514404 | 416200 |
| 120 | 2024-09-24 | 7.699999809265137 | 7.849999904632568 | 7.690000057220459 | 7.78000020980835 | 459800 |
| 121 | 2024-09-25 | 7.75 | 7.789999961853027 | 7.690000057220459 | 7.699999809265137 | 493500 |
| 122 | 2024-09-26 | 7.769999980926514 | 7.800000190734863 | 7.699999809265137 | 7.75 | 762000 |
| 123 | 2024-09-27 | 7.699999809265137 | 7.820000171661377 | 7.690000057220459 | 7.769999980926514 | 723300 |
| 124 | 2024-09-30 | 7.690000057220459 | 7.75 | 7.630000114440918 | 7.75 | 565700 |
| 125 | 2024-10-01 | 7.650000095367432 | 7.860000133514404 | 7.639999866485596 | 7.739999771118164 | 702300 |
| 126 | 2024-10-02 | 7.800000190734863 | 7.840000152587891 | 7.71999979019165 | 7.730000019073486 | 546200 |
| 127 | 2024-10-03 | 7.699999809265137 | 7.900000095367432 | 7.690000057220459 | 7.889999866485596 | 792600 |
| 128 | 2024-10-04 | 7.769999980926514 | 7.840000152587891 | 7.710000038146973 | 7.78000020980835 | 1000600 |
| 129 | 2024-10-07 | 7.619999885559082 | 7.909999847412109 | 7.599999904632568 | 7.849999904632568 | 512600 |
| 130 | 2024-10-08 | 7.739999771118164 | 7.829999923706055 | 7.639999866485596 | 7.639999866485596 | 649800 |
| 131 | 2024-10-09 | 7.71999979019165 | 7.800000190734863 | 7.650000095367432 | 7.800000190734863 | 290800 |
| 132 | 2024-10-10 | 7.699999809265137 | 7.809999942779541 | 7.679999828338623 | 7.71999979019165 | 928100 |
| 133 | 2024-10-11 | 7.699999809265137 | 7.769999980926514 | 7.630000114440918 | 7.760000228881836 | 276300 |
| 134 | 2024-10-14 | 7.71999979019165 | 7.820000171661377 | 7.590000152587891 | 7.670000076293945 | 664600 |
| 135 | 2024-10-15 | 7.75 | 7.849999904632568 | 7.690000057220459 | 7.730000019073486 | 976000 |
| 136 | 2024-10-16 | 7.78000020980835 | 7.820000171661377 | 7.699999809265137 | 7.809999942779541 | 1450300 |
| 137 | 2024-10-17 | 8.279999732971191 | 8.300000190734863 | 7.679999828338623 | 7.769999980926514 | 962600 |
| 138 | 2024-10-18 | 8.5 | 8.550000190734863 | 8.210000038146973 | 8.210000038146973 | 1125100 |
| 139 | 2024-10-21 | 8.239999771118164 | 8.510000228881836 | 8.239999771118164 | 8.5 | 368400 |
| 140 | 2024-10-22 | 8.020000457763672 | 8.260000228881836 | 8.0 | 8.260000228881836 | 304300 |
| 141 | 2024-10-23 | 8.069999694824219 | 8.100000381469727 | 7.929999828338623 | 8.029999732971191 | 466600 |
| 142 | 2024-10-24 | 8.210000038146973 | 8.210000038146973 | 8.020000457763672 | 8.119999885559082 | 186800 |
| 143 | 2024-10-25 | 8.369999885559082 | 8.369999885559082 | 8.180000305175781 | 8.289999961853027 | 237500 |
| 144 | 2024-10-28 | 8.380000114440918 | 8.479999542236328 | 8.34000015258789 | 8.399999618530273 | 307100 |
| 145 | 2024-10-29 | 8.369999885559082 | 8.449999809265137 | 8.3100004196167 | 8.449999809265137 | 309900 |
| 146 | 2024-10-30 | 8.4399995803833 | 8.4399995803833 | 8.359999656677246 | 8.380000114440918 | 154300 |
| 147 | 2024-10-31 | 8.449999809265137 | 8.569999694824219 | 8.399999618530273 | 8.4399995803833 | 421200 |
| 148 | 2024-11-01 | 8.430000305175781 | 8.579999923706055 | 8.420000076293945 | 8.449999809265137 | 919200 |
| 149 | 2024-11-04 | 8.5 | 8.539999961853027 | 8.420000076293945 | 8.5 | 1048500 |
| 150 | 2024-11-05 | 8.770000457763672 | 8.850000381469727 | 8.449999809265137 | 8.510000228881836 | 627200 |
| 151 | 2024-11-06 | 8.739999771118164 | 8.789999961853027 | 8.510000228881836 | 8.779999732971191 | 616300 |
| 152 | 2024-11-07 | 8.729999542236328 | 8.770000457763672 | 8.609999656677246 | 8.739999771118164 | 215000 |
| 153 | 2024-11-08 | 8.649999618530273 | 8.720000267028809 | 8.5 | 8.720000267028809 | 242800 |
| 154 | 2024-11-11 | 8.859999656677246 | 8.880000114440918 | 8.609999656677246 | 8.6899995803833 | 423900 |
| 155 | 2024-11-12 | 8.779999732971191 | 8.869999885559082 | 8.739999771118164 | 8.829999923706055 | 382400 |
| 156 | 2024-11-13 | 8.710000038146973 | 8.880000114440918 | 8.710000038146973 | 8.779999732971191 | 286700 |
| 157 | 2024-11-14 | 8.479999542236328 | 8.720000267028809 | 8.319999694824219 | 8.699999809265137 | 471700 |
| 158 | 2024-11-18 | 8.130000114440918 | 8.680000305175781 | 7.869999885559082 | 8.680000305175781 | 1244100 |
| 159 | 2024-11-19 | 8.1899995803833 | 8.329999923706055 | 8.0600004196167 | 8.260000228881836 | 402400 |
| 160 | 2024-11-21 | 8.270000457763672 | 8.34000015258789 | 8.079999923706055 | 8.260000228881836 | 292500 |
| 161 | 2024-11-22 | 8.40999984741211 | 8.40999984741211 | 8.289999961853027 | 8.289999961853027 | 313600 |
| 162 | 2024-11-25 | 8.529999732971191 | 8.640000343322754 | 8.399999618530273 | 8.40999984741211 | 242400 |
| 163 | 2024-11-26 | 8.3100004196167 | 8.630000114440918 | 8.3100004196167 | 8.619999885559082 | 482100 |
| 164 | 2024-11-27 | 8.020000457763672 | 8.399999618530273 | 8.0 | 8.390000343322754 | 558100 |
| 165 | 2024-11-28 | 7.889999866485596 | 8.130000114440918 | 7.880000114440918 | 8.130000114440918 | 575600 |
| 166 | 2024-11-29 | 7.989999771118164 | 8.039999961853027 | 7.769999980926514 | 8.0 | 389400 |
| 167 | 2024-12-02 | 8.770000457763672 | 8.779999732971191 | 7.96999979019165 | 8.0600004196167 | 1511300 |
| 168 | 2024-12-03 | 8.800000190734863 | 9.069999694824219 | 8.630000114440918 | 9.0 | 3214900 |
| 169 | 2024-12-04 | 8.84000015258789 | 9.039999961853027 | 8.670000076293945 | 8.890000343322754 | 1744500 |
| 170 | 2024-12-05 | 8.920000076293945 | 8.949999809265137 | 8.779999732971191 | 8.899999618530273 | 2144700 |
| 171 | 2024-12-06 | 8.210000038146973 | 9.0 | 8.020000457763672 | 9.0 | 2448500 |
| 172 | 2024-12-09 | 4.349999904632568 | 4.570000171661377 | 3.9000000953674316 | 4.559999942779541 | 4459800 |
| 173 | 2024-12-10 | 4.380000114440918 | 4.480000019073486 | 4.239999771118164 | 4.460000038146973 | 1172900 |
| 174 | 2024-12-11 | 4.789999961853027 | 4.809999942779541 | 4.320000171661377 | 4.380000114440918 | 2448700 |
| 175 | 2024-12-12 | 5.059999942779541 | 5.099999904632568 | 4.730000019073486 | 4.769999980926514 | 1993000 |
| 176 | 2024-12-13 | 5.449999809265137 | 5.679999828338623 | 5.050000190734863 | 5.050000190734863 | 1619800 |
| 177 | 2024-12-16 | 5.5 | 5.840000152587891 | 5.369999885559082 | 5.460000038146973 | 2985400 |
| 178 | 2024-12-17 | 5.25 | 5.510000228881836 | 5.190000057220459 | 5.440000057220459 | 638200 |
| 179 | 2024-12-18 | 5.03000020980835 | 5.409999847412109 | 5.03000020980835 | 5.25 | 1195000 |
| 180 | 2024-12-19 | 5.0 | 5.269999980926514 | 5.0 | 5.099999904632568 | 1461000 |
| 181 | 2024-12-20 | 5.0 | 5.119999885559082 | 4.800000190734863 | 5.079999923706055 | 1323500 |
| 182 | 2024-12-23 | 4.860000133514404 | 5.070000171661377 | 4.579999923706055 | 5.0 | 1199100 |
| 183 | 2024-12-26 | 4.920000076293945 | 5.130000114440918 | 4.75 | 4.840000152587891 | 1237100 |
| 184 | 2024-12-27 | 4.960000038146973 | 4.989999771118164 | 4.800000190734863 | 4.929999828338623 | 494300 |
| 185 | 2024-12-30 | 5.539999961853027 | 5.539999961853027 | 4.929999828338623 | 5.019999980926514 | 690100 |
| 186 | 2025-01-02 | 5.28000020980835 | 5.539999961853027 | 4.949999809265137 | 5.539999961853027 | 2208100 |
| 187 | 2025-01-03 | 5.550000190734863 | 5.579999923706055 | 5.230000019073486 | 5.360000133514404 | 3493700 |
| 188 | 2025-01-06 | 5.389999866485596 | 5.679999828338623 | 5.309999942779541 | 5.579999923706055 | 780500 |
| 189 | 2025-01-07 | 5.329999923706055 | 5.539999961853027 | 5.329999923706055 | 5.420000076293945 | 686000 |
| 190 | 2025-01-08 | 5.070000171661377 | 5.409999847412109 | 5.039999961853027 | 5.380000114440918 | 672300 |
| 191 | 2025-01-09 | 5.090000152587891 | 5.210000038146973 | 5.019999980926514 | 5.099999904632568 | 450100 |
| 192 | 2025-01-10 | 5.039999961853027 | 5.099999904632568 | 4.96999979019165 | 5.050000190734863 | 293900 |
| 193 | 2025-01-13 | 4.980000019073486 | 5.099999904632568 | 4.960000038146973 | 5.099999904632568 | 652600 |
| 194 | 2025-01-14 | 4.949999809265137 | 5.03000020980835 | 4.920000076293945 | 5.0 | 410400 |
| 195 | 2025-01-15 | 5.159999847412109 | 5.25 | 4.960000038146973 | 4.960000038146973 | 1794200 |
| 196 | 2025-01-16 | 4.840000152587891 | 5.179999828338623 | 4.840000152587891 | 5.179999828338623 | 945500 |
| 197 | 2025-01-17 | 4.989999771118164 | 5.050000190734863 | 4.849999904632568 | 4.869999885559082 | 696900 |
| 198 | 2025-01-20 | 4.960000038146973 | 5.179999828338623 | 4.960000038146973 | 5.119999885559082 | 548400 |
| 199 | 2025-01-21 | 5.0 | 5.019999980926514 | 4.889999866485596 | 4.889999866485596 | 448400 |
| 200 | 2025-01-22 | 4.989999771118164 | 5.019999980926514 | 4.900000095367432 | 4.900000095367432 | 466900 |
| 201 | 2025-01-23 | 4.849999904632568 | 5.019999980926514 | 4.800000190734863 | 4.989999771118164 | 795200 |
| 202 | 2025-01-24 | 4.920000076293945 | 4.929999828338623 | 4.789999961853027 | 4.880000114440918 | 597200 |
| 203 | 2025-01-27 | 4.840000152587891 | 4.920000076293945 | 4.829999923706055 | 4.840000152587891 | 667300 |
| 204 | 2025-01-28 | 4.949999809265137 | 4.960000038146973 | 4.829999923706055 | 4.829999923706055 | 774200 |
| 205 | 2025-01-29 | 4.980000019073486 | 5.039999961853027 | 4.840000152587891 | 4.880000114440918 | 1446900 |
| 206 | 2025-01-30 | 4.949999809265137 | 5.03000020980835 | 4.900000095367432 | 5.03000020980835 | 489400 |
| 207 | 2025-01-31 | 4.920000076293945 | 5.0 | 4.869999885559082 | 4.96999979019165 | 661300 |
| 208 | 2025-02-03 | 4.949999809265137 | 4.960000038146973 | 4.849999904632568 | 4.849999904632568 | 701700 |
| 209 | 2025-02-04 | 4.909999847412109 | 4.940000057220459 | 4.800000190734863 | 4.849999904632568 | 634300 |
| 210 | 2025-02-05 | 4.849999904632568 | 4.940000057220459 | 4.809999942779541 | 4.940000057220459 | 619500 |
| 211 | 2025-02-06 | 4.900000095367432 | 4.980000019073486 | 4.75 | 4.75 | 842800 |
| 212 | 2025-02-07 | 5.070000171661377 | 5.099999904632568 | 4.869999885559082 | 4.949999809265137 | 1166500 |
| 213 | 2025-02-10 | 5.230000019073486 | 5.239999771118164 | 5.010000228881836 | 5.019999980926514 | 874700 |
| 214 | 2025-02-11 | 5.269999980926514 | 5.360000133514404 | 5.139999866485596 | 5.230000019073486 | 590400 |
| 215 | 2025-02-12 | 5.190000057220459 | 5.340000152587891 | 5.190000057220459 | 5.260000228881836 | 341600 |
| 216 | 2025-02-13 | 5.179999828338623 | 5.239999771118164 | 5.119999885559082 | 5.190000057220459 | 230600 |
| 217 | 2025-02-14 | 5.170000076293945 | 5.179999828338623 | 5.130000114440918 | 5.170000076293945 | 778100 |
| 218 | 2025-02-17 | 5.159999847412109 | 5.260000228881836 | 5.150000095367432 | 5.179999828338623 | 360200 |
| 219 | 2025-02-18 | 5.159999847412109 | 5.260000228881836 | 5.150000095367432 | 5.21999979019165 | 386300 |
| 220 | 2025-02-19 | 5.170000076293945 | 5.25 | 5.099999904632568 | 5.230000019073486 | 385000 |
| 221 | 2025-02-20 | 4.699999809265137 | 5.21999979019165 | 4.650000095367432 | 5.199999809265137 | 1776500 |
| 222 | 2025-02-21 | 4.840000152587891 | 4.920000076293945 | 4.71999979019165 | 4.789999961853027 | 716900 |
| 223 | 2025-02-24 | 4.909999847412109 | 5.0 | 4.789999961853027 | 4.840000152587891 | 571100 |
| 224 | 2025-02-25 | 4.840000152587891 | 5.0 | 4.829999923706055 | 4.949999809265137 | 415800 |
| 225 | 2025-02-26 | 4.840000152587891 | 4.900000095367432 | 4.800000190734863 | 4.889999866485596 | 361300 |
| 226 | 2025-02-27 | 4.800000190734863 | 4.889999866485596 | 4.760000228881836 | 4.889999866485596 | 515300 |
| 227 | 2025-02-28 | 4.5 | 4.800000190734863 | 4.5 | 4.760000228881836 | 639200 |
| 228 | 2025-03-05 | 4.659999847412109 | 4.699999809265137 | 4.46999979019165 | 4.510000228881836 | 491800 |
| 229 | 2025-03-06 | 4.820000171661377 | 4.829999923706055 | 4.590000152587891 | 4.659999847412109 | 828800 |
| 230 | 2025-03-07 | 4.760000228881836 | 4.860000133514404 | 4.679999828338623 | 4.849999904632568 | 567200 |
| 231 | 2025-03-10 | 4.699999809265137 | 4.829999923706055 | 4.670000076293945 | 4.760000228881836 | 446500 |
| 232 | 2025-03-11 | 4.730000019073486 | 4.78000020980835 | 4.639999866485596 | 4.75 | 361300 |
| 233 | 2025-03-12 | 4.75 | 4.800000190734863 | 4.650000095367432 | 4.650000095367432 | 255600 |
| 234 | 2025-03-13 | 4.78000020980835 | 4.800000190734863 | 4.599999904632568 | 4.800000190734863 | 426500 |
| 235 | 2025-03-14 | 4.849999904632568 | 4.869999885559082 | 4.730000019073486 | 4.78000020980835 | 404000 |
| 236 | 2025-03-17 | 4.929999828338623 | 4.96999979019165 | 4.78000020980835 | 4.849999904632568 | 363600 |
| 237 | 2025-03-18 | 4.900000095367432 | 5.010000228881836 | 4.900000095367432 | 5.010000228881836 | 239500 |
| 238 | 2025-03-19 | 4.980000019073486 | 5.03000020980835 | 4.860000133514404 | 4.900000095367432 | 344900 |
| 239 | 2025-03-20 | 5.0 | 5.03000020980835 | 4.940000057220459 | 5.03000020980835 | 454300 |
| 240 | 2025-03-21 | 5.050000190734863 | 5.050000190734863 | 4.96999979019165 | 5.0 | 281400 |
| 241 | 2025-03-24 | 4.989999771118164 | 5.110000133514404 | 4.980000019073486 | 5.070000171661377 | 287600 |
| 242 | 2025-03-25 | 5.099999904632568 | 5.130000114440918 | 5.019999980926514 | 5.059999942779541 | 238300 |
| 243 | 2025-03-26 | 5.050000190734863 | 5.099999904632568 | 5.010000228881836 | 5.050000190734863 | 265700 |
| 244 | 2025-03-27 | 5.099999904632568 | 5.110000133514404 | 5.010000228881836 | 5.059999942779541 | 292200 |
| 245 | 2025-03-28 | 4.769999980926514 | 5.159999847412109 | 4.730000019073486 | 5.150000095367432 | 1179900 |
| 246 | 2025-03-31 | 4.849999904632568 | 4.929999828338623 | 4.679999828338623 | 4.760000228881836 | 548900 |
| 247 | 2025-04-01 | 4.849999904632568 | 4.929999828338623 | 4.849999904632568 | 4.900000095367432 | 393000 |
| 248 | 2025-04-02 | 5.380000114440918 | 5.400000095367432 | 4.840000152587891 | 4.849999904632568 | 1374000 |
| 249 | 2025-04-03 | 5.079999923706055 | 5.480000019073486 | 5.03000020980835 | 5.25 | 810000 |
| 250 | 2025-04-04 | 4.900000095367432 | 5.139999866485596 | 4.800000190734863 | 5.139999866485596 | 779900 |
| 251 | 2025-04-07 | 4.900000095367432 | 4.960000038146973 | 4.710000038146973 | 4.860000133514404 | 638900 |
| 252 | 2025-04-08 | 4.869999885559082 | 5.0 | 4.829999923706055 | 4.900000095367432 | 477800 |
| 253 | 2025-04-09 | 5.050000190734863 | 5.090000152587891 | 4.829999923706055 | 4.920000076293945 | 617200 |
| 254 | 2025-04-10 | 4.920000076293945 | 5.059999942779541 | 4.900000095367432 | 4.980000019073486 | 361700 |
| 255 | 2025-04-11 | 5.039999961853027 | 5.039999961853027 | 4.909999847412109 | 5.010000228881836 | 339900 |