| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 13,800.00 | 13,900.00 | 13,750.00 | 13,900.00 | 0.0M |
| 2024-12-30 | 13,900.00 | 13,900.00 | 13,670.00 | 13,840.00 | 0.1M |
| 2024-12-27 | 14,030.00 | 14,150.00 | 13,960.00 | 13,960.00 | 0.0M |
| 2024-12-24 | 14,010.00 | 14,060.00 | 13,980.00 | 14,000.00 | 0.0M |
| 2024-12-23 | 14,060.00 | 14,230.00 | 13,890.00 | 14,000.00 | 0.1M |
| 2024-12-20 | 14,260.00 | 14,260.00 | 13,690.00 | 13,970.00 | 0.4M |
| 2024-12-19 | 14,110.00 | 14,260.00 | 13,880.00 | 13,970.00 | 0.1M |
| 2024-12-18 | 14,500.00 | 14,720.00 | 14,440.00 | 14,470.00 | 0.1M |
| 2024-12-17 | 14,600.00 | 14,630.00 | 14,390.00 | 14,520.00 | 0.9M |
| 2024-12-16 | 14,910.00 | 14,920.00 | 14,640.00 | 14,640.00 | 0.0M |
| 2024-12-13 | 15,170.00 | 15,170.00 | 14,830.00 | 14,860.00 | 0.0M |
| 2024-12-12 | 15,080.00 | 15,390.00 | 15,080.00 | 15,120.00 | 0.1M |
| 2024-12-11 | 15,260.00 | 15,460.00 | 15,080.00 | 15,150.00 | 0.1M |
| 2024-12-10 | 17,000.00 | 17,000.00 | 15,050.00 | 15,590.00 | 0.4M |
| 2024-12-09 | 16,920.00 | 17,130.00 | 16,920.00 | 17,070.00 | 0.1M |
| 2024-12-06 | 16,750.00 | 17,020.00 | 16,750.00 | 16,980.00 | 0.0M |
| 2024-12-05 | 17,450.00 | 17,530.00 | 16,950.00 | 16,990.00 | 0.1M |
| 2024-12-04 | 17,000.00 | 17,500.00 | 17,000.00 | 17,370.00 | 0.1M |
| 2024-12-03 | 16,720.00 | 17,370.00 | 16,720.00 | 17,090.00 | 0.1M |
| 2024-12-02 | 16,890.00 | 17,050.00 | 16,880.00 | 16,950.00 | 0.0M |
| 2024-11-29 | 17,050.00 | 17,050.00 | 16,760.00 | 16,930.00 | 0.1M |
| 2024-11-28 | 17,000.00 | 17,060.00 | 16,730.00 | 16,820.00 | 0.0M |
| 2024-11-27 | 16,800.00 | 17,060.00 | 16,750.00 | 16,980.00 | 0.1M |
| 2024-11-26 | 17,090.00 | 17,120.00 | 16,750.00 | 16,910.00 | 0.1M |
| 2024-11-25 | 16,770.00 | 17,190.00 | 16,540.00 | 17,060.00 | 0.2M |
| 2024-11-22 | 16,340.00 | 16,660.00 | 16,340.00 | 16,630.00 | 0.0M |
| 2024-11-21 | 16,020.00 | 16,340.00 | 15,930.00 | 16,300.00 | 0.1M |
| 2024-11-20 | 15,900.00 | 16,060.00 | 15,880.00 | 15,980.00 | 0.0M |
| 2024-11-19 | 15,900.00 | 15,910.00 | 15,550.00 | 15,910.00 | 0.1M |
| 2024-11-18 | 15,750.00 | 15,860.00 | 15,660.00 | 15,840.00 | 0.0M |
| 2024-11-15 | 16,060.00 | 16,110.00 | 15,700.00 | 15,730.00 | 0.0M |
| 2024-11-14 | 16,190.00 | 16,430.00 | 16,160.00 | 16,190.00 | 0.0M |
| 2024-11-13 | 16,040.00 | 16,260.00 | 16,030.00 | 16,220.00 | 0.1M |
| 2024-11-12 | 16,200.00 | 16,340.00 | 16,020.00 | 16,130.00 | 0.1M |
| 2024-11-11 | 16,030.00 | 16,320.00 | 16,030.00 | 16,280.00 | 0.0M |
| 2024-11-08 | 16,340.00 | 16,340.00 | 15,880.00 | 15,980.00 | 0.1M |
| 2024-11-07 | 16,230.00 | 16,350.00 | 16,090.00 | 16,180.00 | 0.1M |
| 2024-11-06 | 15,760.00 | 16,730.00 | 15,760.00 | 16,270.00 | 0.2M |
| 2024-11-05 | 15,300.00 | 15,430.00 | 15,160.00 | 15,430.00 | 0.1M |
| 2024-11-04 | 15,350.00 | 15,520.00 | 15,180.00 | 15,360.00 | 0.1M |
| 2024-11-01 | 15,180.00 | 15,410.00 | 15,180.00 | 15,380.00 | 0.0M |
| 2024-10-31 | 15,170.00 | 15,400.00 | 15,080.00 | 15,320.00 | 0.1M |
| 2024-10-30 | 15,080.00 | 15,250.00 | 14,900.00 | 15,250.00 | 0.1M |
| 2024-10-29 | 15,310.00 | 15,310.00 | 14,850.00 | 14,960.00 | 0.1M |
| 2024-10-28 | 15,200.00 | 15,450.00 | 15,100.00 | 15,200.00 | 0.1M |
| 2024-10-25 | 15,300.00 | 15,380.00 | 15,160.00 | 15,160.00 | 0.1M |
| 2024-10-24 | 15,100.00 | 15,390.00 | 15,050.00 | 15,280.00 | 0.1M |
| 2024-10-23 | 15,100.00 | 15,210.00 | 15,000.00 | 15,110.00 | 0.0M |
| 2024-10-22 | 15,220.00 | 15,300.00 | 15,030.00 | 15,110.00 | 0.1M |
| 2024-10-21 | 15,750.00 | 15,750.00 | 15,460.00 | 15,460.00 | 0.1M |
| 2024-10-18 | 15,810.00 | 15,810.00 | 15,420.00 | 15,710.00 | 0.1M |
| 2024-10-17 | 15,550.00 | 15,770.00 | 15,470.00 | 15,470.00 | 0.1M |
| 2024-10-16 | 15,500.00 | 15,610.00 | 15,290.00 | 15,560.00 | 0.1M |
| 2024-10-15 | 15,330.00 | 15,540.00 | 15,330.00 | 15,430.00 | 0.0M |
| 2024-10-14 | 15,280.00 | 15,360.00 | 15,220.00 | 15,320.00 | 0.0M |
| 2024-10-11 | 15,070.00 | 15,250.00 | 15,050.00 | 15,190.00 | 0.1M |
| 2024-10-10 | 15,000.00 | 15,200.00 | 14,850.00 | 15,140.00 | 0.1M |
| 2024-10-09 | 14,930.00 | 15,060.00 | 14,800.00 | 15,010.00 | 0.1M |
| 2024-10-08 | 14,600.00 | 14,910.00 | 14,600.00 | 14,760.00 | 0.1M |
| 2024-10-07 | 14,750.00 | 14,850.00 | 14,660.00 | 14,790.00 | 0.1M |
| 2024-10-04 | 14,640.00 | 14,700.00 | 14,480.00 | 14,600.00 | 0.2M |
| 2024-10-03 | 14,850.00 | 14,850.00 | 14,630.00 | 14,720.00 | 0.1M |
| 2024-10-02 | 14,900.00 | 15,010.00 | 14,780.00 | 14,920.00 | 0.1M |
| 2024-10-01 | 14,760.00 | 15,000.00 | 14,650.00 | 14,840.00 | 0.1M |
| 2024-09-30 | 15,140.00 | 15,140.00 | 14,630.00 | 14,700.00 | 0.2M |
| 2024-09-27 | 15,000.00 | 15,190.00 | 14,900.00 | 15,080.00 | 0.2M |
| 2024-09-26 | 15,080.00 | 15,260.00 | 15,000.00 | 15,090.00 | 0.2M |
| 2024-09-25 | 14,860.00 | 15,280.00 | 14,860.00 | 15,060.00 | 0.2M |
| 2024-09-24 | 15,090.00 | 15,320.00 | 14,970.00 | 15,060.00 | 0.1M |
| 2024-09-23 | 14,830.00 | 15,110.00 | 14,710.00 | 14,940.00 | 0.1M |
| 2024-09-20 | 15,400.00 | 15,600.00 | 15,120.00 | 15,120.00 | 10.0M |
| 2024-09-19 | 15,510.00 | 16,100.00 | 15,510.00 | 15,630.00 | 0.2M |
| 2024-09-18 | 15,680.00 | 15,780.00 | 15,300.00 | 15,300.00 | 0.1M |
| 2024-09-17 | 14,890.00 | 15,510.00 | 14,310.00 | 15,450.00 | 0.3M |
| 2024-09-16 | 14,640.00 | 15,020.00 | 14,620.00 | 14,860.00 | 0.0M |
| 2024-09-13 | 14,500.00 | 14,670.00 | 14,450.00 | 14,650.00 | 0.1M |
| 2024-09-12 | 14,550.00 | 14,550.00 | 14,200.00 | 14,550.00 | 0.1M |
| 2024-09-11 | 14,450.00 | 14,550.00 | 14,100.00 | 14,350.00 | 0.2M |
| 2024-09-10 | 14,250.00 | 14,600.00 | 14,150.00 | 14,500.00 | 0.1M |
| 2024-09-09 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 0.1M |
| 2024-09-06 | 14,500.00 | 14,850.00 | 14,450.00 | 14,600.00 | 0.1M |
| 2024-09-05 | 14,700.00 | 14,850.00 | 14,550.00 | 14,550.00 | 0.1M |
| 2024-09-04 | 15,250.00 | 15,350.00 | 14,650.00 | 14,700.00 | 0.1M |
| 2024-09-03 | 15,750.00 | 15,750.00 | 15,350.00 | 15,550.00 | 0.1M |
| 2024-09-02 | 15,500.00 | 15,700.00 | 15,350.00 | 15,500.00 | 0.0M |
| 2024-08-30 | 15,650.00 | 15,700.00 | 15,450.00 | 15,500.00 | 0.1M |
| 2024-08-29 | 15,350.00 | 15,550.00 | 15,250.00 | 15,550.00 | 0.1M |
| 2024-08-28 | 15,750.00 | 15,850.00 | 15,350.00 | 15,450.00 | 0.1M |
| 2024-08-27 | 16,300.00 | 16,350.00 | 15,800.00 | 15,800.00 | 0.2M |
| 2024-08-23 | 15,900.00 | 16,200.00 | 15,900.00 | 16,200.00 | 0.0M |
| 2024-08-22 | 16,100.00 | 16,250.00 | 15,950.00 | 16,050.00 | 0.0M |
| 2024-08-21 | 15,800.00 | 16,100.00 | 15,750.00 | 16,100.00 | 0.1M |
| 2024-08-20 | 15,900.00 | 16,050.00 | 15,850.00 | 15,850.00 | 0.0M |
| 2024-08-19 | 15,800.00 | 16,050.00 | 15,750.00 | 15,850.00 | 0.0M |
| 2024-08-16 | 16,250.00 | 16,300.00 | 15,950.00 | 16,000.00 | 0.1M |
| 2024-08-15 | 15,850.00 | 16,300.00 | 15,800.00 | 16,250.00 | 0.1M |
| 2024-08-14 | 15,750.00 | 15,900.00 | 15,650.00 | 15,850.00 | 0.1M |
| 2024-08-13 | 15,250.00 | 15,650.00 | 15,100.00 | 15,550.00 | 0.1M |
| 2024-08-12 | 15,450.00 | 15,550.00 | 15,150.00 | 15,350.00 | 0.1M |
| 2024-08-09 | 15,350.00 | 15,500.00 | 15,300.00 | 15,500.00 | 0.1M |
| 2024-08-08 | 15,350.00 | 15,675.00 | 15,300.00 | 15,500.00 | 0.1M |
| 2024-08-07 | 15,900.00 | 16,000.00 | 15,650.00 | 15,800.00 | 0.1M |
| 2024-08-06 | 15,400.00 | 15,850.00 | 15,300.00 | 15,700.00 | 0.1M |
| 2024-08-05 | 15,574.00 | 15,938.00 | 15,314.00 | 15,760.00 | 0.1M |
| 2024-08-02 | 16,920.00 | 17,068.00 | 15,746.00 | 15,880.00 | 0.1M |
| 2024-08-01 | 16,840.00 | 17,412.00 | 16,802.00 | 16,920.00 | 0.0M |
| 2024-07-31 | 17,075.00 | 17,310.00 | 17,075.00 | 17,235.00 | 0.1M |
| 2024-07-30 | 16,930.00 | 17,085.00 | 16,545.00 | 16,960.00 | 0.3M |
| 2024-07-29 | 17,080.00 | 17,090.00 | 16,840.00 | 16,890.00 | 0.1M |
| 2024-07-26 | 16,565.00 | 17,070.00 | 16,545.00 | 16,925.00 | 0.1M |
| 2024-07-25 | 16,115.00 | 16,405.00 | 15,705.00 | 16,395.00 | 0.1M |
| 2024-07-24 | 16,330.00 | 16,415.00 | 16,140.00 | 16,365.00 | 0.1M |
| 2024-07-23 | 16,245.00 | 16,475.00 | 16,185.00 | 16,405.00 | 0.1M |
| 2024-07-22 | 16,035.00 | 16,220.00 | 15,990.00 | 16,150.00 | 0.1M |
| 2024-07-19 | 16,245.00 | 16,245.00 | 16,030.00 | 16,030.00 | 0.0M |
| 2024-07-18 | 16,235.00 | 16,575.00 | 16,090.00 | 16,260.00 | 0.1M |
| 2024-07-17 | 16,610.00 | 16,625.00 | 16,185.00 | 16,285.00 | 0.1M |
| 2024-07-16 | 15,825.00 | 16,395.00 | 15,795.00 | 16,350.00 | 0.1M |
| 2024-07-15 | 15,695.00 | 16,155.00 | 15,625.00 | 15,775.00 | 0.1M |
| 2024-07-12 | 15,315.00 | 15,645.00 | 15,070.00 | 15,560.00 | 0.1M |
| 2024-07-11 | 14,870.00 | 15,275.00 | 14,800.00 | 15,270.00 | 0.1M |
| 2024-07-10 | 14,750.00 | 14,825.00 | 14,630.00 | 14,685.00 | 0.0M |
| 2024-07-09 | 14,845.00 | 14,940.00 | 14,680.00 | 14,705.00 | 0.1M |
| 2024-07-08 | 14,795.00 | 14,935.00 | 14,540.00 | 14,865.00 | 0.1M |
| 2024-07-05 | 14,880.00 | 14,900.00 | 14,540.00 | 14,805.00 | 0.1M |
| 2024-07-04 | 14,915.00 | 15,035.00 | 14,585.00 | 14,630.00 | 0.0M |
| 2024-07-03 | 15,105.00 | 15,105.00 | 14,535.00 | 14,915.00 | 0.1M |
| 2024-07-02 | 14,980.00 | 14,980.00 | 14,775.00 | 14,890.00 | 0.2M |
| 2024-07-01 | 15,235.00 | 15,320.00 | 14,960.00 | 14,995.00 | 0.1M |
| 2024-06-28 | 15,315.00 | 15,430.00 | 15,180.00 | 15,235.00 | 0.1M |
| 2024-06-27 | 15,105.00 | 15,225.00 | 15,000.00 | 15,125.00 | 0.1M |
| 2024-06-26 | 15,075.00 | 15,240.00 | 15,000.00 | 15,105.00 | 0.1M |
| 2024-06-25 | 15,365.00 | 15,430.00 | 14,985.00 | 15,045.00 | 0.1M |
| 2024-06-24 | 15,420.00 | 15,675.00 | 15,270.00 | 15,475.00 | 0.0M |
| 2024-06-21 | 15,405.00 | 15,470.00 | 15,240.00 | 15,355.00 | 0.2M |
| 2024-06-20 | 15,800.00 | 16,020.00 | 15,500.00 | 15,580.00 | 0.2M |
| 2024-06-19 | 15,975.00 | 15,975.00 | 15,673.38 | 15,815.00 | 0.0M |
| 2024-06-18 | 15,755.00 | 15,860.00 | 15,650.00 | 15,810.00 | 0.1M |
| 2024-06-17 | 15,895.00 | 15,958.00 | 15,710.00 | 15,765.00 | 0.1M |
| 2024-06-14 | 16,230.00 | 16,230.00 | 15,785.00 | 15,820.00 | 0.1M |
| 2024-06-13 | 16,230.00 | 16,320.00 | 16,115.00 | 16,115.00 | 0.1M |
| 2024-06-12 | 15,825.00 | 16,325.00 | 15,825.00 | 16,225.00 | 0.1M |
| 2024-06-11 | 15,680.00 | 15,780.00 | 15,515.00 | 15,650.00 | 0.1M |
| 2024-06-10 | 15,470.00 | 15,825.00 | 15,470.00 | 15,565.00 | 0.1M |
| 2024-06-07 | 15,685.00 | 15,810.00 | 15,185.00 | 15,730.00 | 0.1M |
| 2024-06-06 | 15,715.00 | 15,935.00 | 15,670.00 | 15,735.00 | 0.1M |
| 2024-06-05 | 15,500.00 | 15,770.00 | 15,320.00 | 15,730.00 | 0.1M |
| 2024-06-04 | 15,645.00 | 15,980.00 | 15,245.00 | 15,575.00 | 0.1M |
| 2024-06-03 | 16,170.00 | 16,320.00 | 15,765.00 | 15,905.00 | 0.1M |
| 2024-05-31 | 16,180.00 | 16,275.00 | 15,850.00 | 15,900.00 | 0.1M |
| 2024-05-30 | 15,930.00 | 16,125.00 | 15,900.85 | 16,125.00 | 0.2M |
| 2024-05-29 | 16,110.00 | 16,110.00 | 15,920.00 | 15,970.00 | 0.1M |
| 2024-05-28 | 16,305.00 | 16,485.00 | 16,160.00 | 16,205.00 | 0.1M |
| 2024-05-24 | 16,275.00 | 16,385.00 | 16,270.00 | 16,385.00 | 0.1M |
| 2024-05-23 | 16,515.00 | 16,645.00 | 16,315.00 | 16,425.00 | 0.1M |
| 2024-05-22 | 16,535.00 | 16,635.00 | 16,415.00 | 16,550.00 | 0.1M |
| 2024-05-21 | 16,880.00 | 16,880.00 | 16,535.00 | 16,600.00 | 0.0M |
| 2024-05-20 | 16,550.00 | 16,747.46 | 16,550.00 | 16,710.00 | 0.0M |
| 2024-05-17 | 16,720.00 | 16,820.00 | 16,580.00 | 16,610.00 | 0.1M |
| 2024-05-16 | 17,390.00 | 17,460.00 | 17,000.00 | 17,030.00 | 0.1M |
| 2024-05-15 | 17,310.00 | 17,480.00 | 17,250.00 | 17,315.00 | 0.1M |
| 2024-05-14 | 17,555.00 | 17,555.00 | 17,280.00 | 17,290.00 | 0.1M |
| 2024-05-13 | 17,725.00 | 17,770.00 | 17,524.50 | 17,625.00 | 0.0M |
| 2024-05-10 | 17,570.00 | 17,805.00 | 17,570.00 | 17,685.00 | 0.0M |
| 2024-05-09 | 17,785.00 | 17,785.00 | 17,345.00 | 17,680.00 | 0.0M |
| 2024-05-08 | 17,610.00 | 17,690.00 | 17,495.00 | 17,510.00 | 0.0M |
| 2024-05-07 | 17,555.00 | 17,560.00 | 17,385.00 | 17,535.00 | 0.1M |
| 2024-05-03 | 17,300.00 | 17,415.00 | 16,570.00 | 17,285.00 | 0.0M |
| 2024-05-02 | 16,645.00 | 17,085.00 | 16,645.00 | 16,990.00 | 0.2M |
| 2024-05-01 | 16,740.00 | 16,925.00 | 16,685.00 | 16,890.00 | 0.0M |
| 2024-04-30 | 17,115.00 | 17,225.00 | 16,960.00 | 16,960.00 | 0.1M |
| 2024-04-29 | 17,020.00 | 17,250.00 | 16,765.00 | 17,040.00 | 0.1M |
| 2024-04-26 | 17,115.00 | 17,250.00 | 16,710.00 | 17,100.00 | 0.0M |
| 2024-04-25 | 16,740.00 | 16,830.00 | 16,445.00 | 16,815.00 | 0.1M |
| 2024-04-24 | 17,105.00 | 17,155.00 | 16,890.00 | 16,925.00 | 0.1M |
| 2024-04-23 | 16,845.00 | 17,035.00 | 16,835.00 | 16,970.00 | 0.1M |
| 2024-04-22 | 16,920.00 | 17,065.00 | 16,800.00 | 16,835.00 | 0.1M |
| 2024-04-19 | 16,705.00 | 17,020.00 | 16,705.00 | 16,920.00 | 0.1M |
| 2024-04-18 | 17,125.00 | 17,125.00 | 16,840.00 | 17,090.00 | 0.1M |
| 2024-04-17 | 17,200.00 | 17,371.13 | 17,015.00 | 17,020.00 | 0.1M |
| 2024-04-16 | 17,240.00 | 17,270.00 | 17,125.00 | 17,160.00 | 0.1M |
| 2024-04-15 | 17,450.00 | 17,655.00 | 17,350.00 | 17,475.00 | 0.2M |
| 2024-04-12 | 17,470.00 | 17,950.00 | 17,330.00 | 17,445.00 | 0.1M |
| 2024-04-11 | 17,515.00 | 17,630.00 | 17,220.00 | 17,350.00 | 0.1M |
| 2024-04-10 | 17,600.00 | 17,700.00 | 17,230.00 | 17,545.00 | 0.1M |
| 2024-04-09 | 17,630.00 | 17,695.00 | 17,350.00 | 17,450.00 | 0.1M |
| 2024-04-08 | 17,760.00 | 17,810.00 | 17,635.00 | 17,650.00 | 0.1M |
| 2024-04-05 | 17,490.00 | 17,715.00 | 17,075.00 | 17,600.00 | 0.1M |
| 2024-04-04 | 17,295.00 | 17,420.00 | 17,175.00 | 17,400.00 | 0.1M |
| 2024-04-03 | 17,135.00 | 17,340.00 | 17,135.00 | 17,280.00 | 0.1M |
| 2024-04-02 | 17,235.00 | 17,375.00 | 17,080.00 | 17,250.00 | 0.1M |
| 2024-03-28 | 17,275.00 | 17,495.00 | 17,265.00 | 17,325.00 | 0.1M |
| 2024-03-27 | 17,387.26 | 17,560.00 | 17,350.00 | 17,390.00 | 0.1M |
| 2024-03-26 | 17,455.00 | 17,455.00 | 17,085.00 | 17,360.00 | 0.1M |
| 2024-03-25 | 17,490.00 | 17,600.00 | 17,325.00 | 17,350.00 | 0.2M |
| 2024-03-22 | 17,580.00 | 17,630.00 | 17,400.00 | 17,555.00 | 0.1M |
| 2024-03-21 | 16,970.00 | 17,420.00 | 16,855.00 | 17,400.00 | 0.2M |
| 2024-03-20 | 16,775.00 | 17,050.00 | 16,680.00 | 17,005.00 | 0.2M |
| 2024-03-19 | 16,294.13 | 16,710.00 | 16,120.00 | 16,705.00 | 0.1M |
| 2024-03-18 | 16,239.19 | 16,460.00 | 16,140.00 | 16,335.00 | 0.1M |
| 2024-03-15 | 16,205.00 | 16,330.00 | 16,105.00 | 16,240.00 | 0.2M |
| 2024-03-14 | 16,010.00 | 16,415.00 | 15,990.00 | 16,280.00 | 0.1M |
| 2024-03-13 | 15,675.00 | 16,070.00 | 15,525.00 | 16,060.00 | 0.1M |
| 2024-03-12 | 15,535.00 | 15,771.58 | 15,190.00 | 15,770.00 | 0.1M |
| 2024-03-11 | 15,495.00 | 15,495.00 | 15,290.00 | 15,415.00 | 0.1M |
| 2024-03-08 | 15,790.00 | 15,845.00 | 15,550.00 | 15,595.00 | 0.1M |
| 2024-03-07 | 15,615.00 | 15,895.00 | 15,614.80 | 15,645.00 | 0.1M |
| 2024-03-06 | 15,610.00 | 16,020.00 | 15,610.00 | 15,880.00 | 0.1M |
| 2024-03-05 | 17,065.00 | 17,340.00 | 15,865.00 | 16,000.00 | 0.7M |
| 2024-03-04 | 16,955.00 | 16,960.00 | 16,715.00 | 16,945.00 | 0.2M |
| 2024-03-01 | 16,720.00 | 16,925.00 | 16,385.00 | 16,905.00 | 0.1M |
| 2024-02-29 | 16,695.00 | 16,795.00 | 16,340.00 | 16,485.00 | 0.5M |
| 2024-02-28 | 16,395.00 | 16,710.00 | 16,210.00 | 16,660.00 | 0.1M |
| 2024-02-27 | 16,570.00 | 16,670.00 | 16,490.00 | 16,560.00 | 0.1M |
| 2024-02-26 | 16,185.00 | 16,560.00 | 16,185.00 | 16,500.00 | 0.1M |
| 2024-02-23 | 16,290.00 | 16,405.00 | 16,210.00 | 16,235.00 | 0.1M |
| 2024-02-22 | 15,995.00 | 16,325.50 | 15,890.00 | 16,300.00 | 0.1M |
| 2024-02-21 | 15,940.00 | 16,095.00 | 15,865.00 | 15,990.00 | 0.1M |
| 2024-02-20 | 15,895.00 | 15,905.00 | 15,445.00 | 15,865.00 | 0.2M |
| 2024-02-19 | 15,635.26 | 15,855.00 | 15,380.00 | 15,740.00 | 0.0M |
| 2024-02-16 | 15,715.00 | 15,900.00 | 15,425.00 | 15,855.00 | 0.1M |
| 2024-02-15 | 15,455.00 | 15,595.00 | 15,220.00 | 15,520.00 | 0.1M |
| 2024-02-14 | 15,235.00 | 15,455.00 | 15,090.00 | 15,375.00 | 0.1M |
| 2024-02-13 | 15,690.00 | 15,690.00 | 15,115.00 | 15,360.00 | 0.1M |
| 2024-02-12 | 15,750.00 | 15,765.00 | 15,625.00 | 15,660.00 | 0.1M |
| 2024-02-09 | 15,555.00 | 15,770.00 | 15,405.00 | 15,720.00 | 0.1M |
| 2024-02-08 | 15,290.00 | 15,455.50 | 15,290.00 | 15,405.00 | 0.1M |
| 2024-02-07 | 15,200.00 | 15,445.77 | 15,200.00 | 15,445.00 | 0.1M |
| 2024-02-06 | 15,190.00 | 15,300.00 | 14,950.00 | 15,265.00 | 0.1M |
| 2024-02-05 | 15,130.00 | 15,180.00 | 14,965.00 | 15,045.00 | 0.1M |
| 2024-02-02 | 15,020.00 | 15,115.00 | 14,730.00 | 15,100.00 | 0.1M |
| 2024-02-01 | 14,915.00 | 15,080.00 | 14,800.00 | 14,905.00 | 0.1M |
| 2024-01-31 | 15,020.00 | 15,100.00 | 14,845.00 | 14,850.00 | 0.1M |
| 2024-01-30 | 14,850.00 | 15,085.00 | 14,850.00 | 15,035.00 | 0.1M |
| 2024-01-29 | 14,735.00 | 14,925.00 | 14,735.00 | 14,840.00 | 0.2M |
| 2024-01-26 | 14,960.00 | 14,960.00 | 14,780.00 | 14,780.00 | 0.1M |
| 2024-01-25 | 14,735.00 | 14,875.00 | 14,540.00 | 14,870.00 | 0.1M |
| 2024-01-24 | 15,115.00 | 15,115.00 | 14,760.00 | 14,875.00 | 0.2M |
| 2024-01-23 | 15,120.00 | 15,120.00 | 14,840.00 | 14,850.00 | 0.2M |
| 2024-01-22 | 14,964.35 | 15,010.00 | 14,865.00 | 14,985.00 | 0.1M |
| 2024-01-19 | 14,905.00 | 14,981.73 | 14,820.00 | 14,865.00 | 0.1M |
| 2024-01-18 | 14,520.00 | 14,920.75 | 14,520.00 | 14,920.00 | 0.3M |
| 2024-01-17 | 14,665.00 | 14,685.00 | 14,499.89 | 14,640.00 | 0.2M |
| 2024-01-16 | 14,510.00 | 14,790.00 | 14,465.00 | 14,685.00 | 0.1M |
| 2024-01-15 | 14,465.00 | 14,640.00 | 14,140.00 | 14,510.00 | 0.0M |
| 2024-01-12 | 14,535.00 | 14,745.00 | 14,535.00 | 14,645.00 | 0.0M |
| 2024-01-11 | 14,685.00 | 14,775.00 | 14,540.00 | 14,560.00 | 0.1M |
| 2024-01-10 | 14,690.00 | 14,780.00 | 14,510.00 | 14,680.00 | 0.1M |
| 2024-01-09 | 14,675.00 | 14,685.00 | 14,465.00 | 14,600.00 | 0.1M |
| 2024-01-08 | 14,755.00 | 14,774.50 | 14,599.27 | 14,600.00 | 0.1M |
| 2024-01-05 | 14,620.00 | 14,720.00 | 14,515.00 | 14,690.00 | 0.1M |
| 2024-01-04 | 14,560.00 | 14,720.00 | 14,515.00 | 14,710.00 | 0.1M |
| 2024-01-03 | 14,970.00 | 14,970.00 | 14,580.00 | 14,600.00 | 0.1M |
| 2024-01-02 | 15,140.00 | 15,210.00 | 14,870.00 | 14,890.00 | 0.1M |