Астраханская ЭСК
ASSB
3.12 ₽ -2.5% ↓История котировок ASSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 2.625 | 2.63 | 2.66 | 2.565 | +0.19% | 74 | 157,000 | 410,870 |
| 2023-12-28 | 2.765 | 2.625 | 2.77 | 2.625 | -3.14% | 118 | 668,000 | 1,783,580 |
| 2023-12-27 | 2.735 | 2.71 | 2.76 | 2.63 | -2.17% | 237 | 972,000 | 2,637,425 |
| 2023-12-26 | 2.765 | 2.77 | 2.82 | 2.73 | +1.09% | 145 | 709,000 | 1,969,165 |
| 2023-12-25 | 2.685 | 2.74 | 3 | 2.685 | +1.11% | 533 | 2,058,000 | 5,825,350 |
| 2023-12-22 | 2.705 | 2.71 | 2.83 | 2.685 | +0.18% | 210 | 1,848,000 | 5,022,815 |
| 2023-12-21 | 2.685 | 2.705 | 2.915 | 2.5 | +0.74% | 605 | 2,955,000 | 8,089,170 |
| 2023-12-20 | 2.655 | 2.685 | 2.735 | 2.455 | +3.47% | 318 | 1,374,000 | 3,613,010 |
| 2023-12-19 | 2.44 | 2.595 | 2.69 | 2.44 | +5.92% | 182 | 544,000 | 1,424,070 |
| 2023-12-18 | 2.4 | 2.45 | 2.52 | 2.395 | +2.30% | 175 | 543,000 | 1,337,800 |
| 2023-12-15 | 2.285 | 2.395 | 2.395 | 2.15 | +5.04% | 219 | 978,000 | 2,228,105 |
| 2023-12-14 | 2.385 | 2.28 | 2.53 | 2.28 | -4.00% | 251 | 1,016,000 | 2,451,810 |
| 2023-12-13 | 2.295 | 2.375 | 2.52 | 2.255 | +3.26% | 227 | 966,000 | 2,259,295 |
| 2023-12-12 | 2.36 | 2.3 | 2.4 | 2.24 | -3.56% | 179 | 1,574,000 | 3,634,175 |
| 2023-12-11 | 2.375 | 2.385 | 2.43 | 2.31 | 0.00% | 120 | 365,000 | 869,420 |
| 2023-12-08 | 2.45 | 2.385 | 2.545 | 2.35 | -2.45% | 141 | 546,000 | 1,347,395 |
| 2023-12-07 | 2.58 | 2.445 | 2.605 | 2.33 | -6.86% | 187 | 887,000 | 2,208,005 |
| 2023-12-06 | 2.69 | 2.625 | 2.7 | 2.535 | -2.42% | 134 | 622,000 | 1,624,370 |
| 2023-12-05 | 2.875 | 2.69 | 2.875 | 2.615 | -5.61% | 196 | 1,241,000 | 3,318,470 |
| 2023-12-04 | 3.025 | 2.85 | 3.03 | 2.85 | -6.86% | 144 | 878,000 | 2,537,360 |
| 2023-12-01 | 3.25 | 3.06 | 3.28 | 3 | -4.38% | 71 | 228,000 | 713,675 |
| 2023-11-30 | 3.335 | 3.2 | 3.5 | 3.14 | -5.04% | 112 | 558,000 | 1,816,775 |
| 2023-11-29 | 3.51 | 3.37 | 3.55 | 3.34 | -3.16% | 103 | 490,000 | 1,682,635 |
| 2023-11-28 | 3.4 | 3.48 | 3.54 | 3.3 | +1.02% | 99 | 451,000 | 1,544,900 |
| 2023-11-27 | 3.565 | 3.445 | 3.75 | 3.38 | -1.01% | 163 | 1,125,000 | 3,915,210 |
| 2023-11-24 | 3.355 | 3.48 | 3.7 | 3.355 | +1.75% | 117 | 401,000 | 1,409,965 |
| 2023-11-23 | 3.535 | 3.42 | 3.7 | 3.355 | -2.98% | 233 | 1,089,000 | 3,883,480 |
| 2023-11-22 | 3.41 | 3.525 | 3.63 | 3.395 | +3.83% | 178 | 789,000 | 2,785,095 |
| 2023-11-21 | 3.4 | 3.395 | 3.46 | 3.355 | -3.00% | 100 | 405,000 | 1,376,550 |
| 2023-11-20 | 3.385 | 3.5 | 3.58 | 3.215 | +3.24% | 418 | 3,564,000 | 12,387,215 |
| 2023-11-17 | 3.295 | 3.39 | 3.44 | 3.225 | -1.31% | 161 | 535,000 | 1,803,530 |
| 2023-11-16 | 3.325 | 3.435 | 3.44 | 3.125 | +11.17% | 443 | 1,973,000 | 6,554,350 |
| 2023-11-15 | 2.695 | 3.09 | 3.195 | 2.685 | +11.55% | 475 | 2,152,000 | 6,352,480 |
| 2023-11-14 | 2.915 | 2.77 | 3.44 | 2.23 | -8.43% | 1146 | 5,332,000 | 15,251,230 |
| 2023-11-13 | 3.26 | 3.025 | 3.28 | 3 | -7.21% | 389 | 1,644,000 | 5,059,660 |
| 2023-11-10 | 3.435 | 3.26 | 3.435 | 3.13 | -5.23% | 466 | 1,914,000 | 6,299,945 |
| 2023-11-09 | 3.525 | 3.44 | 3.525 | 3.415 | -2.41% | 262 | 1,033,000 | 3,563,610 |
| 2023-11-08 | 3.7 | 3.525 | 3.755 | 3.425 | -5.37% | 1128 | 4,588,000 | 16,275,520 |
| 2023-11-07 | 3.825 | 3.725 | 3.885 | 3.7 | -2.74% | 305 | 1,565,000 | 5,923,135 |
| 2023-11-06 | 3.8 | 3.83 | 3.925 | 3.79 | -0.52% | 135 | 504,000 | 1,944,820 |
| 2023-11-03 | 3.8 | 3.85 | 3.895 | 3.785 | 0.00% | 70 | 379,000 | 1,458,155 |
| 2023-11-02 | 3.92 | 3.85 | 3.995 | 3.755 | -1.79% | 197 | 577,000 | 2,248,955 |
| 2023-11-01 | 3.915 | 3.92 | 4.02 | 3.8 | +0.13% | 129 | 412,000 | 1,623,500 |
| 2023-10-31 | 4.096 | 3.915 | 4.138 | 3.9 | -4.42% | 139 | 514,000 | 2,058,856 |
| 2023-10-30 | 4.034 | 4.096 | 4.17 | 3.927 | +3.80% | 244 | 996,000 | 4,073,102 |
| 2023-10-27 | 3.938 | 3.946 | 4.028 | 3.902 | +0.20% | 166 | 686,000 | 2,721,482 |
| 2023-10-26 | 4.032 | 3.938 | 4.032 | 3.9 | -2.33% | 161 | 620,000 | 2,479,634 |
| 2023-10-25 | 4.036 | 4.032 | 4.036 | 4.023 | -0.10% | 55 | 325,000 | 1,311,190 |
| 2023-10-24 | 4.04 | 4.036 | 4.04 | 4.01 | +0.02% | 67 | 189,000 | 762,061 |
| 2023-10-23 | 4.038 | 4.035 | 4.129 | 4.001 | -0.10% | 143 | 658,000 | 2,671,751 |
| 2023-10-20 | 4.188 | 4.039 | 4.188 | 4.039 | -3.56% | 138 | 545,000 | 2,222,789 |
| 2023-10-19 | 4.22 | 4.188 | 4.23 | 4.164 | -0.29% | 95 | 607,000 | 2,555,534 |
| 2023-10-18 | 4.215 | 4.2 | 4.28 | 4.134 | -0.12% | 295 | 2,123,000 | 8,994,579 |
| 2023-10-17 | 4.089 | 4.205 | 4.28 | 4.041 | +2.86% | 420 | 2,316,000 | 9,698,761 |
| 2023-10-16 | 4.119 | 4.088 | 4.135 | 3.99 | +0.32% | 253 | 1,463,000 | 5,977,669 |
| 2023-10-13 | 3.965 | 4.075 | 4.12 | 3.925 | +2.77% | 255 | 1,318,000 | 5,335,532 |
| 2023-10-12 | 4.073 | 3.965 | 4.073 | 3.85 | -2.63% | 376 | 1,802,000 | 7,146,184 |
| 2023-10-11 | 4.194 | 4.072 | 4.195 | 4.041 | -2.91% | 337 | 1,795,000 | 7,377,871 |
| 2023-10-10 | 4.195 | 4.194 | 4.368 | 4.14 | -0.38% | 165 | 1,165,000 | 4,904,678 |
| 2023-10-09 | 4.268 | 4.21 | 4.268 | 4.12 | +0.36% | 126 | 677,000 | 2,838,055 |
| 2023-10-06 | 4.267 | 4.195 | 4.268 | 4.109 | -1.50% | 123 | 465,000 | 1,948,151 |
| 2023-10-05 | 4.18 | 4.259 | 4.27 | 4.178 | +2.48% | 447 | 1,053,000 | 4,466,263 |
| 2023-10-04 | 4.115 | 4.156 | 4.218 | 4.01 | +0.58% | 283 | 1,786,000 | 7,445,596 |
| 2023-10-03 | 4.283 | 4.132 | 4.283 | 3.985 | -2.73% | 197 | 637,000 | 2,633,475 |
| 2023-10-02 | 4.195 | 4.248 | 4.251 | 4 | +2.71% | 231 | 819,000 | 3,422,172 |
| 2023-09-29 | 4.21 | 4.136 | 4.246 | 4.032 | -1.43% | 149 | 545,000 | 2,255,409 |
| 2023-09-28 | 4.216 | 4.196 | 4.299 | 4.137 | -0.05% | 226 | 1,176,000 | 4,962,248 |
| 2023-09-27 | 4.38 | 4.198 | 4.38 | 4.104 | -0.31% | 202 | 703,000 | 2,963,181 |
| 2023-09-26 | 4.105 | 4.211 | 4.25 | 4.105 | +1.86% | 146 | 475,000 | 1,986,963 |
| 2023-09-25 | 4.188 | 4.134 | 4.38 | 4.025 | -1.22% | 244 | 760,000 | 3,222,955 |
| 2023-09-22 | 4.027 | 4.185 | 4.2 | 3.962 | +4.62% | 285 | 876,000 | 3,614,024 |
| 2023-09-21 | 4 | 4 | 4.69 | 3.96 | -1.86% | 962 | 4,568,000 | 19,168,188 |
| 2023-09-20 | 4.202 | 4.076 | 4.39 | 3.92 | -7.89% | 785 | 2,710,000 | 11,118,715 |
| 2023-09-19 | 4.774 | 4.425 | 5.75 | 4.396 | -7.31% | 1762 | 5,936,000 | 30,822,093 |
| 2023-09-18 | 4.87 | 4.774 | 4.998 | 4.698 | -2.17% | 163 | 418,000 | 2,034,633 |
| 2023-09-15 | 4.699 | 4.88 | 4.912 | 4.55 | +5.83% | 198 | 524,000 | 2,494,098 |
| 2023-09-14 | 5.001 | 4.611 | 5.199 | 4.133 | -8.55% | 610 | 1,684,000 | 7,848,691 |
| 2023-09-13 | 5.3 | 5.042 | 5.312 | 5.001 | -2.55% | 304 | 949,000 | 4,926,763 |
| 2023-09-12 | 5.23 | 5.174 | 5.312 | 5.016 | -1.03% | 268 | 935,000 | 4,854,945 |
| 2023-09-11 | 5.21 | 5.228 | 5.688 | 5.075 | +1.55% | 535 | 1,720,000 | 9,210,418 |
| 2023-09-08 | 5.22 | 5.148 | 5.396 | 4.851 | -1.38% | 396 | 1,362,000 | 6,910,787 |
| 2023-09-07 | 5.68 | 5.22 | 5.7 | 4.84 | -8.66% | 979 | 2,956,000 | 15,706,840 |
| 2023-09-06 | 5.29 | 5.715 | 6.3 | 5.153 | +10.54% | 3542 | 13,484,000 | 77,016,892 |
| 2023-09-05 | 5.169 | 5.17 | 5.5 | 4.993 | +4.32% | 1686 | 5,779,000 | 30,593,696 |
| 2023-09-04 | 4.938 | 4.956 | 5.169 | 4.8 | +3.14% | 684 | 2,786,000 | 13,831,002 |
| 2023-09-01 | 4.83 | 4.805 | 4.969 | 4.672 | +0.23% | 321 | 725,000 | 3,472,560 |
| 2023-08-31 | 4.998 | 4.794 | 4.998 | 4.741 | -2.12% | 262 | 805,000 | 3,888,165 |
| 2023-08-30 | 4.87 | 4.898 | 4.962 | 4.799 | -0.45% | 311 | 988,000 | 4,813,147 |
| 2023-08-29 | 5.045 | 4.92 | 5.15 | 4.62 | -2.26% | 821 | 2,918,000 | 14,293,007 |
| 2023-08-28 | 4.768 | 5.034 | 5.181 | 4.715 | +6.81% | 1522 | 5,764,000 | 28,446,895 |
| 2023-08-25 | 4.716 | 4.713 | 4.744 | 4.524 | -0.04% | 278 | 981,000 | 4,582,774 |
| 2023-08-24 | 4.623 | 4.715 | 4.759 | 4.528 | +0.49% | 342 | 1,105,000 | 5,140,870 |
| 2023-08-23 | 4.994 | 4.692 | 4.994 | 4.4 | -4.44% | 777 | 1,593,000 | 7,445,176 |
| 2023-08-22 | 4.57 | 4.91 | 4.97 | 4.569 | +7.46% | 910 | 2,410,000 | 11,567,964 |
| 2023-08-21 | 4.26 | 4.569 | 4.569 | 4.17 | +9.83% | 1100 | 3,116,000 | 14,006,030 |
| 2023-08-18 | 4.049 | 4.16 | 4.3 | 3.913 | +6.64% | 1026 | 3,239,000 | 13,466,102 |
| 2023-08-17 | 4.335 | 3.901 | 4.335 | 3.8 | -6.67% | 907 | 2,395,000 | 9,336,762 |
| 2023-08-16 | 4.728 | 4.18 | 4.728 | 3.859 | -11.01% | 1177 | 2,810,000 | 11,906,826 |
| 2023-08-15 | 4.725 | 4.697 | 4.937 | 4.2 | -5.00% | 720 | 2,121,000 | 9,845,603 |
| 2023-08-14 | 4.996 | 4.944 | 5.009 | 4.7 | +6.76% | 892 | 2,421,000 | 11,869,696 |
| 2023-08-11 | 4.775 | 4.631 | 5.01 | 3.9 | +0.65% | 1549 | 3,882,000 | 17,780,715 |
| 2023-08-10 | 5.98 | 4.601 | 6.266 | 3.801 | -22.91% | 4738 | 14,563,000 | 68,015,941 |
| 2023-08-09 | 5.968 | 5.968 | 5.968 | 5.681 | +9.95% | 1524 | 6,126,000 | 36,292,304 |
| 2023-08-08 | 4.2 | 5.428 | 5.428 | 4 | +39.90% | 4537 | 15,633,000 | 79,530,744 |
| 2023-08-07 | 2.999 | 3.88 | 3.9 | 2.97 | +30.64% | 4842 | 17,399,000 | 61,301,539 |
| 2023-08-04 | 2.781 | 2.97 | 3.3 | 2.781 | +8.51% | 2390 | 9,389,000 | 28,297,879 |
| 2023-08-03 | 2.63 | 2.737 | 2.9 | 2.525 | +5.27% | 794 | 4,467,000 | 11,915,346 |
| 2023-08-02 | 2.65 | 2.6 | 2.65 | 2.549 | -0.61% | 442 | 1,780,000 | 4,635,621 |
| 2023-08-01 | 2.46 | 2.616 | 2.84 | 2.371 | +8.14% | 2111 | 8,167,000 | 21,650,047 |
| 2023-07-31 | 2.429 | 2.419 | 2.475 | 2.279 | -0.04% | 745 | 2,201,000 | 5,274,705 |
| 2023-07-28 | 2.411 | 2.42 | 2.45 | 2.254 | +0.37% | 983 | 2,793,000 | 6,557,572 |
| 2023-07-27 | 2.3 | 2.411 | 2.661 | 2.23 | +10.60% | 3787 | 15,542,000 | 38,400,621 |
| 2023-07-26 | 1.958 | 2.18 | 2.48 | 1.901 | +15.96% | 3738 | 14,558,000 | 32,608,247 |
| 2023-07-25 | 1.827 | 1.88 | 1.9 | 1.79 | +3.92% | 593 | 4,079,000 | 7,464,084 |
| 2023-07-24 | 1.699 | 1.809 | 1.899 | 1.65 | +6.98% | 1257 | 5,745,000 | 10,215,578 |
| 2023-07-21 | 1.739 | 1.691 | 1.74 | 1.55 | -0.76% | 854 | 3,489,000 | 5,754,708 |
| 2023-07-20 | 1.529 | 1.704 | 1.995 | 1.465 | +13.30% | 4008 | 23,429,000 | 39,975,142 |
| 2023-07-19 | 1.49 | 1.504 | 1.554 | 1.46 | +1.55% | 417 | 2,431,000 | 3,627,445 |
| 2023-07-18 | 1.488 | 1.481 | 1.52 | 1.453 | -0.47% | 385 | 2,887,000 | 4,238,012 |
| 2023-07-17 | 1.41 | 1.488 | 1.64 | 1.41 | +6.13% | 2407 | 14,367,000 | 21,776,847 |
| 2023-07-14 | 1.395 | 1.402 | 1.41 | 1.385 | +0.21% | 123 | 634,000 | 884,780 |
| 2023-07-13 | 1.349 | 1.399 | 1.465 | 1.34 | +4.33% | 1071 | 6,005,000 | 8,404,709 |
| 2023-07-12 | 1.345 | 1.341 | 1.37 | 1.321 | +0.52% | 146 | 984,000 | 1,325,238 |
| 2023-07-11 | 1.31 | 1.334 | 1.363 | 1.309 | +1.83% | 197 | 1,081,000 | 1,449,409 |
| 2023-07-10 | 1.32 | 1.31 | 1.334 | 1.3 | -0.30% | 115 | 612,000 | 801,692 |
| 2023-07-07 | 1.317 | 1.314 | 1.317 | 1.302 | -0.08% | 24 | 58,000 | 76,045 |
| 2023-07-06 | 1.319 | 1.315 | 1.319 | 1.303 | -0.30% | 73 | 334,000 | 437,559 |
| 2023-07-05 | 1.36 | 1.319 | 1.36 | 1.29 | -1.79% | 240 | 1,279,000 | 1,689,301 |
| 2023-07-04 | 1.37 | 1.343 | 1.384 | 1.3 | -1.18% | 584 | 2,905,000 | 3,887,786 |
| 2023-07-03 | 1.359 | 1.359 | 1.37 | 1.325 | +1.42% | 210 | 1,254,000 | 1,697,060 |
| 2023-06-30 | 1.318 | 1.34 | 1.37 | 1.304 | +3.08% | 420 | 3,035,000 | 4,066,430 |
| 2023-06-29 | 1.327 | 1.3 | 1.33 | 1.292 | -1.07% | 93 | 462,000 | 606,952 |
| 2023-06-28 | 1.29 | 1.314 | 1.349 | 1.28 | +3.46% | 252 | 1,076,000 | 1,419,810 |
| 2023-06-27 | 1.285 | 1.27 | 1.305 | 1.26 | -1.17% | 147 | 686,000 | 882,917 |
| 2023-06-26 | 1.3 | 1.285 | 1.3 | 1.242 | -2.50% | 251 | 1,212,000 | 1,542,788 |
| 2023-06-23 | 1.326 | 1.318 | 1.4 | 1.282 | -0.75% | 394 | 2,120,000 | 2,845,253 |
| 2023-06-22 | 1.334 | 1.328 | 1.334 | 1.306 | +0.23% | 93 | 307,000 | 405,253 |
| 2023-06-21 | 1.33 | 1.325 | 1.39 | 1.296 | -1.63% | 295 | 1,355,000 | 1,809,876 |
| 2023-06-20 | 1.361 | 1.347 | 1.363 | 1.312 | -1.68% | 318 | 1,140,000 | 1,525,583 |
| 2023-06-19 | 1.298 | 1.37 | 1.4 | 1.241 | +5.55% | 677 | 4,517,000 | 6,018,164 |
| 2023-06-16 | 1.3 | 1.298 | 1.31 | 1.272 | 0.00% | 130 | 890,000 | 1,144,236 |
| 2023-06-15 | 1.303 | 1.298 | 1.32 | 1.26 | +0.23% | 262 | 2,370,000 | 3,061,889 |
| 2023-06-14 | 1.219 | 1.295 | 1.333 | 1.207 | +6.85% | 1064 | 9,573,000 | 12,305,146 |
| 2023-06-13 | 1.195 | 1.212 | 1.22 | 1.19 | +1.34% | 77 | 296,000 | 357,261 |
| 2023-06-09 | 1.206 | 1.196 | 1.206 | 1.194 | -0.83% | 40 | 121,000 | 144,780 |
| 2023-06-08 | 1.229 | 1.206 | 1.229 | 1.188 | -0.33% | 67 | 254,000 | 305,270 |
| 2023-06-07 | 1.192 | 1.21 | 1.227 | 1.176 | +1.60% | 81 | 336,000 | 403,385 |
| 2023-06-06 | 1.202 | 1.191 | 1.202 | 1.166 | -0.92% | 99 | 224,000 | 265,660 |
| 2023-06-05 | 1.201 | 1.202 | 1.33 | 1.185 | +0.17% | 458 | 2,971,000 | 3,689,875 |
| 2023-06-02 | 1.203 | 1.2 | 1.208 | 1.199 | -0.08% | 44 | 166,000 | 199,626 |
| 2023-06-01 | 1.204 | 1.201 | 1.214 | 1.197 | -0.25% | 30 | 104,000 | 125,418 |
| 2023-05-31 | 1.21 | 1.204 | 1.217 | 1.197 | -0.50% | 65 | 152,000 | 183,222 |
| 2023-05-30 | 1.23 | 1.21 | 1.23 | 1.197 | -1.22% | 119 | 479,000 | 577,607 |
| 2023-05-29 | 1.21 | 1.225 | 1.228 | 1.2 | +1.24% | 76 | 225,000 | 271,788 |
| 2023-05-26 | 1.225 | 1.21 | 1.239 | 1.195 | -1.22% | 125 | 634,000 | 772,217 |
| 2023-05-25 | 1.261 | 1.225 | 1.265 | 1.211 | -2.00% | 149 | 762,000 | 944,735 |
| 2023-05-24 | 1.269 | 1.25 | 1.269 | 1.243 | +0.64% | 91 | 372,000 | 465,902 |
| 2023-05-23 | 1.249 | 1.242 | 1.285 | 1.242 | -0.24% | 179 | 1,283,000 | 1,630,627 |
| 2023-05-22 | 1.238 | 1.245 | 1.297 | 1.21 | +1.14% | 255 | 1,490,000 | 1,862,664 |
| 2023-05-19 | 1.25 | 1.231 | 1.284 | 1.196 | -1.28% | 584 | 2,878,000 | 3,538,939 |
| 2023-05-18 | 1.211 | 1.247 | 1.399 | 1.19 | +3.23% | 1219 | 8,701,000 | 11,153,864 |
| 2023-05-17 | 1.218 | 1.208 | 1.24 | 1.171 | -0.33% | 203 | 1,216,000 | 1,461,456 |
| 2023-05-16 | 1.24 | 1.212 | 1.246 | 1.2 | +0.17% | 119 | 1,053,000 | 1,284,374 |
| 2023-05-15 | 1.181 | 1.21 | 1.23 | 1.181 | +2.46% | 116 | 639,000 | 769,376 |
| 2023-05-12 | 1.201 | 1.181 | 1.225 | 1.18 | -1.91% | 134 | 623,000 | 749,196 |
| 2023-05-11 | 1.179 | 1.204 | 1.204 | 1.179 | +1.01% | 87 | 628,000 | 753,768 |
| 2023-05-10 | 1.141 | 1.192 | 1.194 | 1.108 | +4.01% | 178 | 971,000 | 1,118,461 |
| 2023-05-08 | 1.15 | 1.146 | 1.16 | 1.131 | +0.88% | 32 | 77,000 | 88,065 |
| 2023-05-05 | 1.14 | 1.136 | 1.15 | 1.13 | -1.39% | 66 | 278,000 | 316,330 |
| 2023-05-04 | 1.15 | 1.152 | 1.152 | 1.13 | -0.35% | 90 | 271,000 | 309,150 |
| 2023-05-03 | 1.186 | 1.156 | 1.199 | 1.12 | -0.17% | 246 | 1,458,000 | 1,687,410 |
| 2023-05-02 | 1.211 | 1.158 | 1.219 | 1.123 | -3.74% | 214 | 1,492,000 | 1,775,928 |
| 2023-04-28 | 1.227 | 1.203 | 1.25 | 1.16 | -2.12% | 403 | 2,689,000 | 3,257,224 |
| 2023-04-27 | 1.254 | 1.229 | 1.3 | 1.186 | -0.57% | 741 | 4,958,000 | 6,073,736 |
| 2023-04-26 | 1.31 | 1.236 | 1.31 | 1.205 | -6.36% | 876 | 4,615,000 | 5,835,122 |
| 2023-04-25 | 1.448 | 1.32 | 1.448 | 1.262 | -8.84% | 1908 | 11,072,000 | 14,647,476 |
| 2023-04-24 | 1.09 | 1.448 | 1.519 | 1.085 | +32.84% | 8246 | 55,112,000 | 75,030,331 |
| 2023-04-21 | 1.021 | 1.09 | 1.14 | 1.017 | +8.24% | 1933 | 12,026,000 | 13,080,469 |
| 2023-04-20 | 1.035 | 1.007 | 1.035 | 1 | -1.08% | 173 | 1,301,000 | 1,319,813 |
| 2023-04-19 | 1.033 | 1.018 | 1.057 | 1.01 | -0.20% | 225 | 1,601,000 | 1,649,937 |
| 2023-04-18 | 1.03 | 1.02 | 1.033 | 1.004 | -1.45% | 178 | 1,217,000 | 1,240,699 |
| 2023-04-17 | 1.012 | 1.035 | 1.045 | 1.007 | +2.27% | 121 | 810,000 | 837,053 |
| 2023-04-14 | 1.012 | 1.012 | 1.013 | 1.003 | +0.50% | 21 | 58,000 | 58,643 |
| 2023-04-13 | 1.02 | 1.007 | 1.02 | 1 | -0.20% | 74 | 362,000 | 363,930 |
| 2023-04-12 | 1.005 | 1.009 | 1.019 | 0.996 | -0.20% | 76 | 388,000 | 389,848 |
| 2023-04-11 | 1.034 | 1.011 | 1.06 | 1.005 | -2.22% | 173 | 926,000 | 954,751 |
| 2023-04-10 | 1.026 | 1.034 | 1.065 | 1.01 | +0.19% | 218 | 1,616,000 | 1,659,221 |
| 2023-04-07 | 1.052 | 1.032 | 1.08 | 1.015 | -1.53% | 239 | 1,423,000 | 1,478,284 |
| 2023-04-06 | 1.024 | 1.048 | 1.06 | 0.969 | +2.44% | 530 | 3,015,000 | 3,065,416 |
| 2023-04-05 | 0.947 | 1.023 | 1.025 | 0.947 | +8.95% | 892 | 5,256,000 | 5,205,012 |
| 2023-04-04 | 0.94 | 0.939 | 0.965 | 0.928 | -0.74% | 167 | 1,189,000 | 1,117,167 |
| 2023-04-03 | 0.955 | 0.946 | 0.955 | 0.921 | -0.42% | 147 | 502,000 | 471,587 |
| 2023-03-31 | 0.972 | 0.95 | 1.009 | 0.912 | -2.86% | 432 | 3,191,000 | 3,075,685 |
| 2023-03-30 | 0.941 | 0.978 | 1.03 | 0.94 | +2.52% | 456 | 2,030,000 | 2,003,874 |
| 2023-03-29 | 0.94 | 0.954 | 0.965 | 0.935 | +0.95% | 130 | 418,000 | 399,059 |
| 2023-03-28 | 0.929 | 0.945 | 0.981 | 0.929 | +0.64% | 125 | 463,000 | 442,398 |
| 2023-03-27 | 0.929 | 0.939 | 0.95 | 0.906 | +2.85% | 199 | 1,614,000 | 1,500,037 |
| 2023-03-24 | 0.922 | 0.913 | 0.988 | 0.896 | -0.22% | 552 | 2,989,000 | 2,785,504 |
| 2023-03-23 | 0.908 | 0.915 | 0.944 | 0.893 | +1.10% | 156 | 720,000 | 662,708 |
| 2023-03-22 | 0.902 | 0.905 | 0.915 | 0.887 | -0.77% | 98 | 421,000 | 379,189 |
| 2023-03-21 | 0.915 | 0.912 | 0.949 | 0.9 | +0.33% | 205 | 910,000 | 839,689 |
| 2023-03-20 | 0.9 | 0.909 | 0.915 | 0.895 | +0.78% | 62 | 210,000 | 189,644 |
| 2023-03-17 | 0.909 | 0.902 | 0.92 | 0.89 | +0.78% | 84 | 313,000 | 283,668 |
| 2023-03-16 | 0.874 | 0.895 | 0.928 | 0.874 | +2.52% | 278 | 1,599,000 | 1,440,268 |
| 2023-03-15 | 0.887 | 0.873 | 0.891 | 0.868 | -0.34% | 115 | 353,000 | 310,216 |
| 2023-03-14 | 0.894 | 0.876 | 0.903 | 0.87 | -1.46% | 283 | 987,000 | 872,639 |
| 2023-03-13 | 0.912 | 0.889 | 1.017 | 0.874 | -2.20% | 1255 | 6,909,000 | 6,541,319 |
| 2023-03-10 | 0.914 | 0.909 | 0.914 | 0.9 | -0.55% | 38 | 102,000 | 92,592 |
| 2023-03-09 | 0.898 | 0.914 | 0.914 | 0.897 | +1.90% | 57 | 226,000 | 204,571 |
| 2023-03-07 | 0.902 | 0.897 | 0.93 | 0.886 | -0.11% | 139 | 600,000 | 542,431 |
| 2023-03-06 | 0.888 | 0.898 | 0.905 | 0.888 | +1.13% | 64 | 355,000 | 319,823 |
| 2023-03-03 | 0.912 | 0.888 | 0.919 | 0.881 | -1.33% | 111 | 466,000 | 417,871 |
| 2023-03-02 | 0.886 | 0.9 | 0.94 | 0.88 | +1.24% | 347 | 2,131,000 | 1,939,828 |
| 2023-03-01 | 0.899 | 0.889 | 0.899 | 0.879 | -1.22% | 144 | 789,000 | 699,207 |
| 2023-02-28 | 0.871 | 0.9 | 0.9 | 0.862 | +3.33% | 83 | 346,000 | 305,850 |
| 2023-02-27 | 0.854 | 0.871 | 0.885 | 0.854 | +1.28% | 84 | 488,000 | 426,464 |
| 2023-02-24 | 0.869 | 0.86 | 0.873 | 0.851 | +0.58% | 87 | 430,000 | 371,504 |
| 2023-02-22 | 0.87 | 0.855 | 0.874 | 0.852 | -1.84% | 70 | 207,000 | 178,394 |
| 2023-02-21 | 0.854 | 0.871 | 0.872 | 0.832 | +1.87% | 133 | 661,000 | 563,906 |
| 2023-02-20 | 0.871 | 0.855 | 0.898 | 0.854 | -0.81% | 313 | 1,540,000 | 1,352,878 |
| 2023-02-17 | 0.897 | 0.862 | 0.897 | 0.85 | -3.47% | 401 | 2,166,000 | 1,865,686 |
| 2023-02-16 | 0.94 | 0.893 | 0.965 | 0.872 | -3.98% | 684 | 3,769,000 | 3,374,880 |
| 2023-02-15 | 0.965 | 0.93 | 1.21 | 0.917 | +3.22% | 4517 | 31,533,000 | 33,718,661 |
| 2023-02-14 | 0.887 | 0.901 | 1.037 | 0.872 | +1.81% | 1572 | 9,172,000 | 8,698,178 |
| 2023-02-13 | 0.879 | 0.885 | 0.887 | 0.869 | +0.91% | 107 | 420,000 | 369,646 |
| 2023-02-10 | 0.869 | 0.877 | 0.877 | 0.855 | +2.10% | 76 | 368,000 | 319,916 |
| 2023-02-09 | 0.855 | 0.859 | 0.9 | 0.855 | +0.70% | 217 | 1,678,000 | 1,466,982 |
| 2023-02-08 | 0.869 | 0.853 | 0.869 | 0.841 | -0.81% | 72 | 295,000 | 251,234 |
| 2023-02-07 | 0.856 | 0.86 | 0.9 | 0.843 | +0.58% | 266 | 1,269,000 | 1,110,083 |
| 2023-02-06 | 0.839 | 0.855 | 0.88 | 0.839 | +1.79% | 136 | 395,000 | 339,772 |
| 2023-02-03 | 0.847 | 0.84 | 0.85 | 0.837 | +0.36% | 37 | 128,000 | 107,864 |
| 2023-02-02 | 0.849 | 0.837 | 0.853 | 0.837 | -1.41% | 42 | 130,000 | 109,773 |
| 2023-02-01 | 0.834 | 0.849 | 0.851 | 0.832 | +0.24% | 51 | 128,000 | 108,004 |
| 2023-01-31 | 0.841 | 0.847 | 0.85 | 0.832 | +0.95% | 44 | 124,000 | 104,634 |
| 2023-01-30 | 0.867 | 0.839 | 0.867 | 0.82 | -3.23% | 295 | 1,291,000 | 1,078,712 |
| 2023-01-27 | 0.821 | 0.867 | 0.88 | 0.82 | +4.84% | 337 | 1,145,000 | 980,229 |
| 2023-01-26 | 0.823 | 0.827 | 0.827 | 0.815 | +0.49% | 18 | 89,000 | 73,369 |
| 2023-01-25 | 0.816 | 0.823 | 0.825 | 0.811 | +0.37% | 36 | 111,000 | 90,658 |
| 2023-01-24 | 0.827 | 0.82 | 0.827 | 0.815 | -0.61% | 25 | 57,000 | 46,667 |
| 2023-01-23 | 0.825 | 0.825 | 0.832 | 0.805 | -0.24% | 88 | 314,000 | 257,097 |
| 2023-01-20 | 0.83 | 0.827 | 0.841 | 0.823 | +0.85% | 36 | 149,000 | 123,965 |
| 2023-01-19 | 0.831 | 0.82 | 0.831 | 0.82 | -1.09% | 29 | 77,000 | 63,519 |
| 2023-01-18 | 0.85 | 0.829 | 0.864 | 0.809 | -2.36% | 182 | 928,000 | 768,192 |
| 2023-01-17 | 0.789 | 0.849 | 0.88 | 0.786 | +7.20% | 895 | 5,104,000 | 4,347,243 |
| 2023-01-16 | 0.787 | 0.792 | 0.798 | 0.784 | -0.50% | 56 | 371,000 | 292,513 |
| 2023-01-13 | 0.801 | 0.796 | 0.813 | 0.786 | -0.62% | 75 | 333,000 | 265,179 |
| 2023-01-12 | 0.804 | 0.801 | 0.804 | 0.784 | -0.50% | 78 | 243,000 | 192,615 |
| 2023-01-11 | 0.789 | 0.805 | 0.821 | 0.773 | +1.26% | 295 | 1,037,000 | 819,624 |
| 2023-01-10 | 0.775 | 0.795 | 0.9 | 0.775 | +3.11% | 1543 | 6,276,000 | 5,290,450 |
| 2023-01-09 | 0.764 | 0.771 | 0.795 | 0.75 | +1.58% | 108 | 449,000 | 345,712 |
| 2023-01-06 | 0.76 | 0.759 | 0.761 | 0.757 | -0.65% | 8 | 8,000 | 6,073 |
| 2023-01-05 | 0.761 | 0.764 | 0.764 | 0.76 | -0.13% | 4 | 4,000 | 3,049 |
| 2023-01-04 | 0.765 | 0.765 | 0.765 | 0.755 | 0.00% | 21 | 33,000 | 25,122 |
| 2023-01-03 | 0.765 | 0.765 | 0.765 | 0.764 | 0.00% | 13 | 30,000 | 22,948 |