Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2024-03-25,3.77,3.77,3.77,3.77,3
2024-03-26,3.92,3.92,3.92,3.92,114
2024-03-27,3.93,3.93,3.93,3.93,7
2024-03-28,3.9,3.9,3.9,3.9,72
2024-04-02,4.09,4.155,4.09,4.155,628
2024-04-04,4.02,4.02,4.02,4.02,849
2024-04-05,4.6,4.6,4.27,4.315,887
2024-04-22,4.2,4.2,4.2,4.2,0
2024-04-25,4.46,4.46,4.46,4.46,51
2024-05-02,4.74,4.74,4.74,4.74,2
2024-05-06,5,5,5,5,0
2024-05-08,4.835,4.835,4.835,4.835,1659
2024-05-13,4.895,4.895,4.895,4.895,13
2024-05-14,4.785,4.785,4.785,4.785,12
2024-05-17,4.86,4.86,4.86,4.86,2
2024-05-30,5.13,5.13,5.13,5.13,76
2024-06-03,5.2,5.28,5.2,5.28,175
2024-06-04,5.41,5.41,5.35,5.35,41
2024-06-05,5.3,5.3,5.3,5.3,86
2024-06-06,5.26,5.26,5.26,5.26,59
2024-06-07,5.14,5.14,5.1,5.1,205
2024-06-10,5.03,5.03,4.925,4.925,612
2024-06-11,4.96,4.96,4.85,4.85,2
2024-06-13,4.39,4.45,4.3,4.3,136
2024-06-17,3.995,3.995,3.995,3.995,2
2024-06-19,4.105,4.105,4.055,4.055,58
2024-06-25,4.165,4.165,4.165,4.165,0
2024-06-27,3.995,3.995,3.995,3.995,2
2024-07-02,4.23,4.23,4.23,4.23,2
2024-07-03,4.175,4.175,4.175,4.175,20
2024-07-18,4.285,4.4,4.285,4.4,42
2024-07-19,4.5,4.5,4.5,4.5,2
2024-07-22,4.515,4.515,4.515,4.515,1
2024-07-24,4.385,4.385,4.305,4.305,435
2024-07-26,3.95,3.95,3.95,3.95,2
2024-07-29,3.92,3.92,3.92,3.92,0
2024-08-02,3.88,3.88,3.88,3.88,12
2024-08-05,3.785,3.785,3.43,3.43,90
2024-08-14,3.7,3.7,3.7,3.7,2
2024-08-19,4.2,4.2,4.2,4.2,119
2024-08-22,4.145,4.145,4.145,4.145,174
2024-08-28,4.445,4.445,4.445,4.445,38
2024-08-29,4.325,4.325,4.325,4.325,2
2024-09-02,4.27,4.27,4.27,4.27,53
2024-09-10,4.3,4.3,4.22,4.22,157
2024-09-17,4.18,4.18,4.18,4.18,0
2024-09-18,4.105,4.105,4.105,4.105,177
2024-09-19,4.215,4.215,4.215,4.215,0
2024-09-23,4.5,4.53,4.41,4.41,4141
2024-09-26,4.71,4.735,4.71,4.735,30
2024-09-27,4.7,4.7,4.6,4.6,66
2024-10-02,4.755,4.755,4.55,4.55,948
2024-10-09,4.21,4.21,4.21,4.21,47
2024-10-10,4.1,4.1,4.06,4.06,647
2024-10-16,4.12,4.12,4.12,4.12,84
2024-10-25,4.105,4.105,4.105,4.105,74
2024-10-28,4.13,4.13,4.13,4.13,0
2024-10-30,4.08,4.08,4.08,4.08,62
2024-11-04,4.03,4.03,4.01,4.01,279
2024-11-08,4,4,4,4,1
2024-11-12,3.975,3.975,3.975,3.975,0
2024-11-14,3.905,3.905,3.905,3.905,0
2024-11-20,3.95,3.95,3.91,3.91,5
2024-11-27,3.63,3.9,3.615,3.9,810
2024-11-28,4,4.065,4,4.065,751
2024-12-09,4.165,4.165,4.165,4.165,0
2024-12-12,3.9,3.9,3.9,3.9,0
2024-12-16,3.74,3.74,3.74,3.74,3
2024-12-18,3.795,3.795,3.795,3.795,0
2024-12-19,3.64,3.64,3.64,3.64,370
2024-12-30,3.78,3.78,3.78,3.78,22
2025-01-03,3.86,3.86,3.86,3.86,0
2025-01-09,3.845,3.845,3.845,3.845,42
2025-01-17,3.835,3.835,3.835,3.835,83
2025-01-22,3.585,3.585,3.585,3.585,570
2025-01-23,3.545,3.545,3.545,3.545,0
2025-01-29,3.62,3.62,3.59,3.59,568
2025-01-31,3.715,3.715,3.715,3.715,287
2025-02-12,3.641,3.641,3.57,3.57,6
2025-02-13,2.68,2.74,2.355,2.45,707
2025-02-14,2.455,2.495,2.395,2.4,152
2025-02-17,2.55,2.58,2.45,2.45,38
2025-02-18,2.455,2.475,2.455,2.475,18
2025-02-19,2.45,2.465,2.45,2.46,0
2025-02-20,2.44,2.44,2.44,2.44,1
2025-02-21,2.405,2.41,2.405,2.41,63
2025-02-24,2.44,2.44,2.38,2.395,3
2025-02-25,2.27,2.27,2.21,2.25,30
2025-02-26,2.3,2.3,2.3,2.3,10
2025-02-28,2.3,2.3,2.3,2.3,18
2025-03-03,2.25,2.25,2.25,2.25,0
2025-03-12,2.41,2.41,2.41,2.41,1
2025-03-28,2.095,2.125,2.04,2.1,33
2025-03-31,2,2,2,2,346
2025-04-02,2,2,2,2,1
2025-04-03,2.09,2.09,2.005,2.005,0
2025-04-04,1.95,1.972,1.95,1.972,653
2025-04-07,1.885,1.885,1.885,1.885,31
2025-04-09,1.765,1.765,1.765,1.765,0
2025-04-10,1.83,1.83,1.83,1.83,0
2025-04-11,1.81,1.83,1.81,1.83,0
2025-04-14,1.815,1.815,1.815,1.815,3
2025-04-25,1.9,1.9,1.9,1.9,2
2025-04-28,1.855,1.855,1.855,1.855,26
2025-04-29,1.87,1.87,1.87,1.87,13
2025-05-19,2.01,2.01,2.01,2.01,342
2025-05-20,2.02,2.02,2.02,2.02,10
2025-05-21,2.05,2.05,2.05,2.05,1
2025-06-05,2.28,2.28,2.2,2.2,13
2025-06-06,2.3,2.498,2.3,2.498,1158
2025-06-09,2.31,2.5,2.31,2.44,693
2025-06-10,2.48,2.82,2.48,2.82,1671
2025-06-11,2.67,2.67,2.63,2.63,4
2025-06-12,2.7,2.7,2.7,2.7,3
2025-06-13,2.69,2.69,2.61,2.67,170
2025-06-19,2.47,2.47,2.36,2.36,44
2025-06-24,2.54,2.54,2.54,2.54,2821
2025-07-09,2.512,2.512,2.512,2.512,846
2025-07-17,2.36,2.36,2.28,2.28,118
2025-07-18,2.42,2.42,2.42,2.42,91
2025-07-21,2.41,2.41,2.41,2.41,15
2025-07-22,2.45,2.45,2.45,2.45,34
2025-07-23,2.54,2.54,2.51,2.51,92
2025-07-25,2.68,2.69,2.68,2.68,84
2025-07-28,2.64,2.75,2.64,2.75,67
2025-07-29,2.7,2.76,2.7,2.76,26
2025-07-31,2.85,3.1,2.85,3.1,20
2025-08-01,3.08,3.17,3.08,3.17,3
2025-08-04,3.18,3.26,3.16,3.16,29
2025-08-05,3.19,3.19,3.19,3.19,7
2025-08-08,3.04,3.04,3.04,3.04,1
2025-08-12,3.13,3.2,3.13,3.2,64
2025-08-13,3.26,3.32,3.26,3.32,10
2025-08-14,3.47,3.47,3.47,3.47,29
2025-08-19,3.55,3.55,3.55,3.55,1
2025-08-26,3.41,3.41,3.41,3.41,4
2025-08-28,3.74,3.88,3.74,3.88,59
2025-08-29,4.12,4.12,4.1,4.1,51
2025-09-01,4.18,4.18,4.17,4.17,38
2025-09-02,3.77,3.77,3.75,3.75,7
2025-09-05,3.48,3.48,3.48,3.48,21
2025-09-10,3.3,3.3,3.3,3.3,18
2025-09-12,3.46,3.46,3.46,3.46,1
2025-09-15,3.27,3.27,3.27,3.27,1
2025-09-16,3.26,3.37,3.26,3.28,2
2025-09-17,3.06,3.06,3.06,3.06,61
2025-09-22,3.36,3.36,3.36,3.36,18
2025-09-23,3.31,3.31,3.28,3.28,16
2025-09-26,3.12,3.18,3.12,3.18,23
2025-10-02,3.62,3.62,3.62,3.62,73
2025-10-03,3.545,3.545,3.44,3.44,227
2025-10-06,3.38,3.38,3.38,3.38,12
2025-10-09,3.38,3.38,3.34,3.34,3
2025-10-14,3.6,3.6,3.59,3.59,118
2025-10-15,3.8,3.84,3.8,3.84,235
2025-10-16,3.74,3.87,3.74,3.87,481
2025-10-17,3.88,4.24,3.88,4.24,6769
2025-10-20,4.6,4.649,4.46,4.55,4114
2025-10-21,4.35,4.35,4.205,4.32,6871
2025-10-22,4.21,4.28,4.2,4.235,1981
2025-10-23,4.15,4.2,4.1,4.11,1664
2025-10-24,4.17,4.39,4.1,4.3,2109
2025-10-27,4.2,4.25,4.15,4.15,698
2025-10-28,4.1,4.1,3.94,4,233
2025-10-29,4.02,4.05,4.02,4.02,977
2025-10-30,4.02,4.02,3.92,3.92,209
2025-10-31,3.9,3.92,3.85,3.92,539
2025-11-03,3.9,3.9,3.85,3.85,166
2025-11-04,3.88,3.88,3.88,3.88,60
2025-11-06,3.91,3.91,3.8,3.8,256
2025-11-07,3.8,3.8,3.8,3.8,242
2025-11-12,3.67,3.67,3.67,3.67,86
2025-11-13,3.6,3.6,3.6,3.6,10
2025-11-18,3.8,3.8,3.8,3.8,11
2025-11-20,4.21,4.21,4.21,4.21,77
2025-11-21,4.24,4.3,4.24,4.3,75
2025-11-25,4.2,4.2,4.2,4.2,2
2025-12-01,4.25,4.25,4.25,4.25,82
2025-12-02,4.29,4.29,4.29,4.29,3
2025-12-03,4.08,4.15,4.08,4.15,116
2025-12-04,4.2,4.2,4.2,4.2,11
2025-12-05,4.23,4.23,4.225,4.225,16
2025-12-08,4.28,4.28,4.12,4.12,31
2025-12-09,4,4,3.94,3.94,216