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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1.56 | 1.595 | 1.6 | 1.555 | +2.24% | 120 | 542,000 | 855,760 |
| 2024-12-28 | 1.57 | 1.56 | 1.575 | 1.535 | +0.32% | 60 | 289,000 | 450,550 |
| 2024-12-27 | 1.54 | 1.555 | 1.6 | 1.535 | +0.97% | 113 | 210,000 | 328,345 |
| 2024-12-26 | 1.5 | 1.54 | 1.58 | 1.47 | +4.05% | 232 | 1,063,000 | 1,627,645 |
| 2024-12-25 | 1.46 | 1.48 | 1.485 | 1.435 | +0.68% | 80 | 311,000 | 458,875 |
| 2024-12-24 | 1.5 | 1.47 | 1.5 | 1.44 | -2.00% | 178 | 819,000 | 1,200,540 |
| 2024-12-23 | 1.595 | 1.5 | 1.64 | 1.455 | -5.06% | 313 | 1,174,000 | 1,804,995 |
| 2024-12-20 | 1.45 | 1.58 | 1.59 | 1.45 | +8.59% | 212 | 937,000 | 1,424,485 |
| 2024-12-19 | 1.395 | 1.455 | 1.46 | 1.395 | +3.93% | 82 | 229,000 | 329,125 |
| 2024-12-18 | 1.37 | 1.4 | 1.415 | 1.355 | +2.19% | 76 | 224,000 | 311,605 |
| 2024-12-17 | 1.38 | 1.37 | 1.4 | 1.33 | -1.08% | 68 | 266,000 | 363,520 |
| 2024-12-16 | 1.46 | 1.385 | 1.475 | 1.375 | -5.46% | 98 | 235,000 | 332,670 |
| 2024-12-13 | 1.475 | 1.465 | 1.48 | 1.445 | -0.34% | 49 | 77,000 | 111,895 |
| 2024-12-12 | 1.46 | 1.47 | 1.495 | 1.42 | -1.34% | 64 | 181,000 | 265,485 |
| 2024-12-11 | 1.475 | 1.49 | 1.505 | 1.46 | +0.34% | 26 | 99,000 | 147,860 |
| 2024-12-10 | 1.48 | 1.485 | 1.515 | 1.45 | 0.00% | 59 | 132,000 | 193,860 |
| 2024-12-09 | 1.46 | 1.485 | 1.605 | 1.43 | +2.77% | 370 | 1,717,000 | 2,572,795 |
| 2024-12-06 | 1.45 | 1.445 | 1.495 | 1.44 | -0.34% | 67 | 197,000 | 288,100 |
| 2024-12-05 | 1.48 | 1.45 | 1.5 | 1.43 | +0.69% | 65 | 127,000 | 184,985 |
| 2024-12-04 | 1.485 | 1.44 | 1.515 | 1.44 | -4.32% | 87 | 178,000 | 263,840 |
| 2024-12-03 | 1.565 | 1.505 | 1.64 | 1.505 | -2.90% | 82 | 225,000 | 351,690 |
| 2024-12-02 | 1.505 | 1.55 | 1.605 | 1.41 | +2.99% | 240 | 695,000 | 1,044,285 |
| 2024-11-29 | 1.44 | 1.505 | 1.555 | 1.44 | +4.51% | 169 | 498,000 | 748,460 |
| 2024-11-28 | 1.445 | 1.44 | 1.485 | 1.42 | +1.41% | 74 | 162,000 | 234,230 |
| 2024-11-27 | 1.525 | 1.42 | 1.525 | 1.375 | -6.27% | 249 | 1,210,000 | 1,707,070 |
| 2024-11-26 | 1.595 | 1.515 | 1.645 | 1.46 | -5.90% | 206 | 914,000 | 1,421,990 |
| 2024-11-25 | 1.685 | 1.61 | 1.7 | 1.595 | -3.59% | 106 | 250,000 | 413,420 |
| 2024-11-22 | 1.66 | 1.67 | 1.715 | 1.66 | 0.00% | 97 | 190,000 | 319,265 |
| 2024-11-21 | 1.77 | 1.67 | 1.77 | 1.57 | -4.30% | 323 | 1,158,000 | 1,925,990 |
| 2024-11-20 | 1.82 | 1.745 | 1.84 | 1.745 | -4.12% | 134 | 425,000 | 762,405 |
| 2024-11-19 | 1.815 | 1.82 | 1.94 | 1.815 | -0.82% | 162 | 1,216,000 | 2,219,130 |
| 2024-11-18 | 1.86 | 1.835 | 1.86 | 1.8 | -2.13% | 194 | 764,000 | 1,394,135 |
| 2024-11-15 | 1.885 | 1.875 | 2.17 | 1.845 | 0.00% | 1105 | 5,679,000 | 11,227,985 |
| 2024-11-14 | 1.895 | 1.875 | 1.905 | 1.815 | -0.53% | 130 | 578,000 | 1,078,250 |
| 2024-11-13 | 1.9 | 1.885 | 1.96 | 1.845 | -0.26% | 297 | 792,000 | 1,508,980 |
| 2024-11-12 | 1.81 | 1.89 | 1.935 | 1.805 | +5.29% | 217 | 750,000 | 1,398,755 |
| 2024-11-11 | 1.78 | 1.795 | 1.84 | 1.78 | +1.13% | 52 | 217,000 | 394,240 |
| 2024-11-08 | 1.825 | 1.775 | 1.85 | 1.74 | -1.66% | 146 | 467,000 | 836,660 |
| 2024-11-07 | 1.81 | 1.805 | 1.81 | 1.775 | +0.56% | 34 | 96,000 | 171,370 |
| 2024-11-06 | 1.815 | 1.795 | 1.85 | 1.75 | +0.28% | 92 | 344,000 | 619,325 |
| 2024-11-05 | 1.8 | 1.79 | 1.8 | 1.785 | +0.56% | 28 | 103,000 | 184,835 |
| 2024-11-02 | 1.825 | 1.78 | 1.825 | 1.78 | -1.11% | 24 | 90,000 | 160,810 |
| 2024-11-01 | 1.82 | 1.8 | 1.845 | 1.755 | -1.64% | 82 | 327,000 | 586,780 |
| 2024-10-31 | 1.865 | 1.83 | 1.95 | 1.785 | -3.43% | 232 | 1,297,000 | 2,398,305 |
| 2024-10-30 | 1.8 | 1.895 | 1.94 | 1.78 | +5.57% | 140 | 641,000 | 1,191,160 |
| 2024-10-29 | 1.725 | 1.795 | 1.84 | 1.68 | +4.36% | 115 | 356,000 | 630,170 |
| 2024-10-28 | 1.735 | 1.72 | 1.87 | 1.72 | -1.15% | 241 | 1,084,000 | 1,951,265 |
| 2024-10-25 | 1.74 | 1.74 | 1.77 | 1.725 | -0.85% | 34 | 87,000 | 152,070 |
| 2024-10-24 | 1.815 | 1.755 | 1.94 | 1.695 | -3.04% | 214 | 800,000 | 1,448,615 |
| 2024-10-23 | 1.8 | 1.81 | 1.825 | 1.77 | +0.28% | 91 | 206,000 | 371,670 |
| 2024-10-22 | 1.84 | 1.805 | 1.84 | 1.805 | -1.90% | 58 | 102,000 | 185,425 |
| 2024-10-21 | 1.84 | 1.84 | 1.87 | 1.82 | -0.27% | 100 | 195,000 | 359,925 |
| 2024-10-18 | 1.87 | 1.845 | 1.87 | 1.83 | -2.38% | 95 | 274,000 | 507,265 |
| 2024-10-17 | 1.905 | 1.89 | 1.905 | 1.885 | -0.26% | 37 | 91,000 | 172,500 |
| 2024-10-16 | 1.9 | 1.895 | 1.94 | 1.87 | +0.26% | 128 | 491,000 | 936,780 |
| 2024-10-15 | 1.905 | 1.89 | 1.94 | 1.885 | -2.07% | 219 | 488,000 | 929,515 |
| 2024-10-14 | 1.97 | 1.93 | 1.97 | 1.9 | -1.78% | 214 | 653,000 | 1,262,950 |
| 2024-10-11 | 1.995 | 1.965 | 1.995 | 1.945 | -2.00% | 105 | 680,000 | 1,349,795 |
| 2024-10-10 | 1.995 | 2.005 | 2.065 | 1.98 | -0.25% | 150 | 434,000 | 876,590 |
| 2024-10-09 | 2.08 | 2.01 | 2.09 | 2 | -3.37% | 291 | 767,000 | 1,553,305 |
| 2024-10-08 | 2.06 | 2.08 | 2.08 | 2.05 | +1.46% | 36 | 78,000 | 161,165 |
| 2024-10-07 | 2.095 | 2.05 | 2.145 | 2.05 | -2.15% | 250 | 691,000 | 1,439,985 |
| 2024-10-04 | 2.1 | 2.095 | 2.12 | 2.08 | +0.96% | 116 | 253,000 | 531,870 |
| 2024-10-03 | 2.13 | 2.075 | 2.165 | 2.065 | -2.35% | 237 | 880,000 | 1,850,445 |
| 2024-10-02 | 2.2 | 2.125 | 2.25 | 2.105 | -3.41% | 347 | 751,000 | 1,632,195 |
| 2024-10-01 | 2.3 | 2.2 | 2.31 | 2.17 | -4.97% | 269 | 960,000 | 2,141,300 |
| 2024-09-30 | 2.325 | 2.315 | 2.335 | 2.31 | -0.43% | 42 | 76,000 | 176,335 |
| 2024-09-27 | 2.31 | 2.325 | 2.34 | 2.285 | +0.22% | 42 | 124,000 | 287,485 |
| 2024-09-26 | 2.34 | 2.32 | 2.37 | 2.305 | -0.85% | 108 | 327,000 | 763,030 |
| 2024-09-25 | 2.35 | 2.34 | 2.375 | 2.32 | -1.06% | 63 | 211,000 | 495,085 |
| 2024-09-24 | 2.355 | 2.365 | 2.365 | 2.32 | +0.64% | 116 | 378,000 | 887,470 |
| 2024-09-23 | 2.38 | 2.35 | 2.385 | 2.305 | -1.88% | 359 | 1,234,000 | 2,890,885 |
| 2024-09-20 | 2.335 | 2.395 | 2.43 | 2.335 | +2.35% | 74 | 142,000 | 340,515 |
| 2024-09-19 | 2.305 | 2.34 | 2.455 | 2.305 | +1.08% | 113 | 447,000 | 1,051,830 |
| 2024-09-18 | 2.345 | 2.315 | 2.355 | 2.27 | -1.49% | 45 | 188,000 | 432,780 |
| 2024-09-17 | 2.34 | 2.35 | 2.38 | 2.3 | +0.21% | 116 | 228,000 | 532,800 |
| 2024-09-16 | 2.27 | 2.345 | 2.39 | 2.255 | +2.85% | 200 | 396,000 | 922,175 |
| 2024-09-13 | 2.25 | 2.28 | 2.315 | 2.225 | +0.22% | 92 | 242,000 | 549,925 |
| 2024-09-12 | 2.405 | 2.275 | 2.405 | 2.225 | -4.01% | 217 | 571,000 | 1,299,635 |
| 2024-09-11 | 2.37 | 2.37 | 2.405 | 2.37 | 0.00% | 62 | 290,000 | 692,475 |
| 2024-09-10 | 2.495 | 2.37 | 2.52 | 2.3 | -4.05% | 213 | 718,000 | 1,724,310 |
| 2024-09-09 | 2.45 | 2.47 | 2.57 | 2.4 | -1.00% | 227 | 958,000 | 2,379,770 |
| 2024-09-06 | 2.37 | 2.495 | 2.605 | 2.37 | +5.27% | 254 | 1,212,000 | 3,027,135 |
| 2024-09-05 | 2.4 | 2.37 | 2.49 | 2.37 | -3.27% | 194 | 474,000 | 1,137,800 |
| 2024-09-04 | 2.255 | 2.45 | 2.49 | 2.23 | +8.65% | 119 | 355,000 | 822,440 |
| 2024-09-03 | 2.13 | 2.255 | 2.29 | 2.105 | +3.68% | 149 | 331,000 | 730,270 |
| 2024-09-02 | 2.365 | 2.175 | 2.37 | 2.14 | -8.23% | 248 | 1,091,000 | 2,413,160 |
| 2024-08-30 | 2.4 | 2.37 | 2.405 | 2.345 | -1.86% | 37 | 85,000 | 202,130 |
| 2024-08-29 | 2.39 | 2.415 | 2.43 | 2.355 | +0.42% | 46 | 111,000 | 267,070 |
| 2024-08-28 | 2.425 | 2.405 | 2.425 | 2.31 | -0.41% | 112 | 253,000 | 595,375 |
| 2024-08-27 | 2.445 | 2.415 | 2.445 | 2.405 | -0.41% | 18 | 46,000 | 111,910 |
| 2024-08-26 | 2.355 | 2.425 | 2.51 | 2.35 | +2.54% | 97 | 290,000 | 706,705 |
| 2024-08-23 | 2.455 | 2.365 | 2.57 | 2.32 | -4.06% | 278 | 1,000,000 | 2,418,025 |
| 2024-08-22 | 2.65 | 2.465 | 2.68 | 2.465 | -6.81% | 207 | 580,000 | 1,466,200 |
| 2024-08-21 | 2.535 | 2.645 | 2.825 | 2.53 | +4.13% | 336 | 989,000 | 2,637,430 |
| 2024-08-20 | 2.545 | 2.54 | 2.55 | 2.5 | -0.39% | 94 | 299,000 | 754,130 |
| 2024-08-19 | 2.64 | 2.55 | 2.64 | 2.55 | -3.41% | 92 | 413,000 | 1,059,910 |
| 2024-08-16 | 2.695 | 2.64 | 2.81 | 2.555 | -0.38% | 157 | 567,000 | 1,505,145 |
| 2024-08-15 | 2.695 | 2.65 | 2.775 | 2.625 | -1.30% | 79 | 317,000 | 843,365 |
| 2024-08-14 | 2.67 | 2.685 | 2.79 | 2.6 | +0.94% | 248 | 937,000 | 2,511,955 |
| 2024-08-13 | 2.57 | 2.66 | 2.7 | 2.55 | +3.50% | 233 | 872,000 | 2,281,370 |
| 2024-08-12 | 2.54 | 2.57 | 2.59 | 2.505 | +1.18% | 98 | 335,000 | 855,720 |
| 2024-08-09 | 2.525 | 2.54 | 2.54 | 2.495 | +2.01% | 33 | 72,000 | 181,900 |
| 2024-08-08 | 2.515 | 2.49 | 2.545 | 2.48 | -0.20% | 39 | 64,000 | 160,120 |
| 2024-08-07 | 2.45 | 2.495 | 2.52 | 2.45 | +0.81% | 33 | 111,000 | 275,150 |
| 2024-08-06 | 2.465 | 2.475 | 2.475 | 2.405 | +1.43% | 90 | 193,000 | 472,670 |
| 2024-08-05 | 2.535 | 2.44 | 2.555 | 2.4 | -3.75% | 99 | 257,000 | 634,095 |
| 2024-08-02 | 2.52 | 2.535 | 2.575 | 2.515 | +1.00% | 68 | 236,000 | 599,860 |
| 2024-08-01 | 2.51 | 2.51 | 2.575 | 2.51 | +0.60% | 100 | 229,000 | 581,665 |
| 2024-07-31 | 2.525 | 2.495 | 2.55 | 2.495 | -0.99% | 73 | 158,000 | 398,300 |
| 2024-07-30 | 2.525 | 2.52 | 2.57 | 2.485 | -1.75% | 113 | 268,000 | 675,905 |
| 2024-07-29 | 2.53 | 2.565 | 2.57 | 2.5 | -0.19% | 113 | 256,000 | 651,145 |
| 2024-07-26 | 2.59 | 2.57 | 2.645 | 2.5 | -0.96% | 90 | 256,000 | 653,050 |
| 2024-07-25 | 2.58 | 2.595 | 2.645 | 2.565 | -0.76% | 99 | 183,000 | 477,345 |
| 2024-07-24 | 2.53 | 2.615 | 2.625 | 2.51 | +3.98% | 159 | 395,000 | 1,018,685 |
| 2024-07-23 | 2.505 | 2.515 | 2.535 | 2.48 | +0.40% | 89 | 451,000 | 1,132,255 |
| 2024-07-22 | 2.55 | 2.505 | 2.565 | 2.505 | -0.79% | 80 | 197,000 | 498,915 |
| 2024-07-19 | 2.65 | 2.525 | 2.65 | 2.495 | 0.00% | 299 | 1,107,000 | 2,815,930 |
| 2024-07-18 | 2.58 | 2.525 | 2.58 | 2.515 | -2.32% | 94 | 408,000 | 1,033,645 |
| 2024-07-17 | 2.505 | 2.585 | 2.6 | 2.505 | +1.97% | 232 | 777,000 | 1,994,165 |
| 2024-07-16 | 2.565 | 2.535 | 2.565 | 2.495 | -0.59% | 105 | 331,000 | 834,340 |
| 2024-07-15 | 2.51 | 2.55 | 2.58 | 2.45 | +2.82% | 138 | 486,000 | 1,222,070 |
| 2024-07-12 | 2.485 | 2.48 | 2.54 | 2.465 | +0.20% | 83 | 274,000 | 685,490 |
| 2024-07-11 | 2.475 | 2.475 | 2.55 | 2.435 | +0.20% | 130 | 368,000 | 914,195 |
| 2024-07-10 | 2.455 | 2.47 | 2.61 | 2.41 | 0.00% | 245 | 735,000 | 1,838,430 |
| 2024-07-09 | 2.715 | 2.47 | 2.715 | 2.455 | -8.01% | 363 | 1,015,000 | 2,572,175 |
| 2024-07-08 | 2.62 | 2.685 | 2.72 | 2.62 | +1.90% | 164 | 704,000 | 1,892,075 |
| 2024-07-05 | 2.55 | 2.635 | 2.665 | 2.52 | +1.15% | 187 | 429,000 | 1,119,840 |
| 2024-07-04 | 2.59 | 2.605 | 2.665 | 2.455 | +0.97% | 380 | 1,147,000 | 2,964,185 |
| 2024-07-03 | 2.53 | 2.58 | 2.635 | 2.5 | +5.31% | 330 | 804,000 | 2,060,145 |
| 2024-07-02 | 2.455 | 2.45 | 2.535 | 2.425 | +0.62% | 429 | 1,219,000 | 3,017,970 |
| 2024-07-01 | 2.41 | 2.435 | 2.505 | 2.41 | -0.61% | 99 | 300,000 | 733,450 |
| 2024-06-28 | 2.45 | 2.45 | 2.455 | 2.4 | +0.41% | 27 | 46,000 | 112,455 |
| 2024-06-27 | 2.46 | 2.44 | 2.46 | 2.365 | -0.81% | 150 | 620,000 | 1,500,275 |
| 2024-06-26 | 2.44 | 2.46 | 2.47 | 2.425 | +0.61% | 65 | 167,000 | 410,145 |
| 2024-06-25 | 2.465 | 2.445 | 2.475 | 2.425 | -0.20% | 23 | 68,000 | 166,315 |
| 2024-06-24 | 2.435 | 2.45 | 2.51 | 2.405 | +0.20% | 74 | 179,000 | 438,355 |
| 2024-06-21 | 2.465 | 2.445 | 2.535 | 2.41 | -0.61% | 121 | 300,000 | 738,460 |
| 2024-06-20 | 2.4 | 2.46 | 2.475 | 2.29 | +2.71% | 250 | 790,000 | 1,886,725 |
| 2024-06-19 | 2.505 | 2.395 | 2.605 | 2.375 | -4.58% | 248 | 882,000 | 2,181,610 |
| 2024-06-18 | 2.545 | 2.51 | 2.58 | 2.505 | -2.33% | 88 | 176,000 | 447,605 |
| 2024-06-17 | 2.58 | 2.57 | 2.625 | 2.545 | 0.00% | 88 | 243,000 | 627,825 |
| 2024-06-14 | 2.535 | 2.57 | 2.76 | 2.505 | +2.39% | 454 | 2,043,000 | 5,378,455 |
| 2024-06-13 | 2.44 | 2.51 | 2.545 | 2.37 | -2.90% | 201 | 683,000 | 1,692,080 |
| 2024-06-11 | 2.7 | 2.585 | 2.745 | 2.58 | -4.26% | 277 | 1,327,000 | 3,529,430 |
| 2024-06-10 | 2.68 | 2.7 | 2.78 | 2.68 | +0.19% | 124 | 424,000 | 1,160,450 |
| 2024-06-07 | 2.61 | 2.695 | 2.7 | 2.6 | +3.45% | 121 | 524,000 | 1,394,420 |
| 2024-06-06 | 2.685 | 2.605 | 2.685 | 2.585 | -3.16% | 165 | 568,000 | 1,486,205 |
| 2024-06-05 | 2.63 | 2.69 | 2.75 | 2.63 | +4.47% | 383 | 1,221,000 | 3,308,940 |
| 2024-06-04 | 2.365 | 2.575 | 2.575 | 2.365 | +8.88% | 432 | 1,886,000 | 4,708,740 |
| 2024-06-03 | 2.55 | 2.365 | 2.58 | 2.28 | -7.44% | 493 | 2,568,000 | 6,081,355 |
| 2024-05-31 | 2.63 | 2.555 | 2.63 | 2.5 | -3.22% | 253 | 1,075,000 | 2,739,360 |
| 2024-05-30 | 2.65 | 2.64 | 2.695 | 2.635 | -0.19% | 85 | 264,000 | 704,570 |
| 2024-05-29 | 2.765 | 2.645 | 2.765 | 2.615 | -3.99% | 213 | 682,000 | 1,819,455 |
| 2024-05-28 | 2.74 | 2.755 | 2.78 | 2.555 | +0.92% | 362 | 1,719,000 | 4,596,250 |
| 2024-05-27 | 2.875 | 2.73 | 2.875 | 2.65 | -3.53% | 321 | 1,376,000 | 3,788,125 |
| 2024-05-24 | 2.95 | 2.83 | 2.95 | 2.83 | -4.55% | 538 | 1,716,000 | 4,930,505 |
| 2024-05-23 | 3.035 | 2.965 | 3.05 | 2.925 | -2.31% | 252 | 1,157,000 | 3,450,915 |
| 2024-05-22 | 3.065 | 3.035 | 3.075 | 2.895 | +0.83% | 320 | 1,081,000 | 3,239,205 |
| 2024-05-21 | 2.935 | 3.01 | 3.13 | 2.875 | +2.91% | 628 | 3,033,000 | 9,136,990 |
| 2024-05-20 | 2.98 | 2.925 | 3.025 | 2.875 | -1.68% | 297 | 1,040,000 | 3,089,360 |
| 2024-05-17 | 2.98 | 2.975 | 3.025 | 2.905 | -0.34% | 269 | 1,034,000 | 3,080,865 |
| 2024-05-16 | 2.945 | 2.985 | 3.015 | 2.93 | +1.02% | 333 | 1,190,000 | 3,532,270 |
| 2024-05-15 | 3.045 | 2.955 | 3.075 | 2.91 | -1.66% | 572 | 1,791,000 | 5,318,160 |
| 2024-05-14 | 3.05 | 3.005 | 3.105 | 2.99 | -0.33% | 286 | 999,000 | 3,022,540 |
| 2024-05-13 | 3.045 | 3.015 | 3.155 | 3.005 | +0.33% | 521 | 2,555,000 | 7,848,180 |
| 2024-05-10 | 3.03 | 3.005 | 3.045 | 2.96 | -0.50% | 160 | 583,000 | 1,748,815 |
| 2024-05-08 | 2.995 | 3.02 | 3.105 | 2.98 | +0.50% | 349 | 1,327,000 | 4,022,580 |
| 2024-05-07 | 3.12 | 3.005 | 3.145 | 2.95 | -2.44% | 507 | 1,654,000 | 5,005,100 |
| 2024-05-06 | 3.2 | 3.08 | 3.225 | 3.055 | -2.07% | 477 | 1,505,000 | 4,702,260 |
| 2024-05-03 | 3.08 | 3.145 | 3.18 | 2.975 | +2.11% | 449 | 1,744,000 | 5,403,475 |
| 2024-05-02 | 3.03 | 3.08 | 3.295 | 3.03 | +2.67% | 1970 | 10,917,000 | 34,689,170 |
| 2024-04-30 | 2.895 | 3 | 3.17 | 2.855 | +3.63% | 1369 | 6,568,000 | 19,988,500 |
| 2024-04-29 | 3.015 | 2.895 | 3.02 | 2.75 | -3.50% | 1448 | 6,093,000 | 17,428,250 |
| 2024-04-27 | 3.08 | 3 | 3.23 | 2.975 | -2.44% | 769 | 2,379,000 | 7,263,455 |
| 2024-04-26 | 3.33 | 3.075 | 3.345 | 3.02 | -3.61% | 1459 | 5,355,000 | 16,693,630 |
| 2024-04-25 | 3.325 | 3.19 | 3.37 | 3 | -5.76% | 3658 | 16,410,000 | 51,641,015 |
| 2024-04-24 | 2.82 | 3.385 | 3.385 | 2.795 | +20.25% | 4085 | 27,439,000 | 88,427,825 |
| 2024-04-23 | 2.8 | 2.815 | 2.825 | 2.74 | +2.18% | 483 | 2,360,000 | 6,563,820 |
| 2024-04-22 | 2.775 | 2.755 | 2.85 | 2.715 | -0.72% | 593 | 2,130,000 | 5,915,075 |
| 2024-04-19 | 2.795 | 2.775 | 2.8 | 2.675 | -0.36% | 600 | 2,530,000 | 6,925,710 |
| 2024-04-18 | 2.85 | 2.785 | 2.855 | 2.735 | -2.28% | 924 | 3,971,000 | 11,048,915 |
| 2024-04-17 | 2.68 | 2.85 | 3.17 | 2.67 | +7.34% | 4048 | 23,930,000 | 70,031,020 |
| 2024-04-16 | 2.7 | 2.655 | 2.745 | 2.65 | -0.93% | 351 | 839,000 | 2,258,975 |
| 2024-04-15 | 2.74 | 2.68 | 2.755 | 2.66 | -1.47% | 253 | 1,112,000 | 3,013,990 |
| 2024-04-12 | 2.73 | 2.72 | 2.735 | 2.685 | +0.37% | 212 | 876,000 | 2,369,270 |
| 2024-04-11 | 2.72 | 2.71 | 2.79 | 2.65 | -0.37% | 344 | 1,798,000 | 4,894,260 |
| 2024-04-10 | 2.66 | 2.72 | 2.72 | 2.655 | +2.45% | 205 | 825,000 | 2,212,390 |
| 2024-04-09 | 2.695 | 2.655 | 2.73 | 2.6 | -1.67% | 619 | 1,886,000 | 5,036,260 |
| 2024-04-08 | 2.73 | 2.7 | 2.765 | 2.7 | -0.92% | 267 | 959,000 | 2,619,455 |
| 2024-04-05 | 2.74 | 2.725 | 2.745 | 2.71 | -0.73% | 114 | 388,000 | 1,057,145 |
| 2024-04-04 | 2.735 | 2.745 | 2.795 | 2.685 | +0.37% | 319 | 1,856,000 | 5,068,990 |
| 2024-04-03 | 2.7 | 2.735 | 2.79 | 2.68 | +2.05% | 891 | 3,281,000 | 8,930,460 |
| 2024-04-02 | 2.88 | 2.68 | 2.895 | 2.52 | -6.13% | 1952 | 9,546,000 | 25,792,785 |
| 2024-04-01 | 2.915 | 2.855 | 2.915 | 2.835 | -0.35% | 285 | 1,758,000 | 5,038,815 |
| 2024-03-29 | 2.91 | 2.865 | 2.915 | 2.83 | -1.21% | 284 | 2,504,000 | 7,206,025 |
| 2024-03-28 | 2.885 | 2.9 | 2.905 | 2.79 | +2.84% | 504 | 2,872,000 | 8,228,005 |
| 2024-03-27 | 2.84 | 2.82 | 2.88 | 2.77 | -0.18% | 449 | 2,391,000 | 6,766,700 |
| 2024-03-26 | 2.815 | 2.825 | 2.885 | 2.68 | +2.17% | 468 | 2,465,000 | 6,918,350 |
| 2024-03-25 | 2.8 | 2.765 | 2.895 | 2.7 | -0.72% | 331 | 1,012,000 | 2,797,180 |
| 2024-03-22 | 2.835 | 2.785 | 2.87 | 2.74 | -2.28% | 186 | 745,000 | 2,082,650 |
| 2024-03-21 | 2.81 | 2.85 | 2.865 | 2.735 | +4.01% | 231 | 813,000 | 2,288,755 |
| 2024-03-20 | 2.81 | 2.74 | 2.835 | 2.74 | -1.97% | 204 | 564,000 | 1,560,780 |
| 2024-03-19 | 2.8 | 2.795 | 2.84 | 2.78 | -1.24% | 192 | 416,000 | 1,166,930 |
| 2024-03-18 | 2.87 | 2.83 | 2.905 | 2.75 | +0.18% | 341 | 967,000 | 2,715,080 |
| 2024-03-15 | 2.92 | 2.825 | 2.94 | 2.82 | -1.91% | 245 | 825,000 | 2,362,350 |
| 2024-03-14 | 3.02 | 2.88 | 3.14 | 2.84 | -3.19% | 487 | 1,896,000 | 5,635,725 |
| 2024-03-13 | 2.93 | 2.975 | 3.17 | 2.83 | +2.76% | 1119 | 5,013,000 | 15,053,835 |
| 2024-03-12 | 2.855 | 2.895 | 2.925 | 2.76 | +1.40% | 223 | 711,000 | 2,023,580 |
| 2024-03-11 | 2.85 | 2.855 | 2.885 | 2.8 | -0.35% | 99 | 413,000 | 1,180,265 |
| 2024-03-07 | 2.885 | 2.865 | 2.925 | 2.825 | 0.00% | 118 | 338,000 | 975,495 |
| 2024-03-06 | 2.88 | 2.865 | 2.91 | 2.835 | 0.00% | 84 | 325,000 | 932,645 |
| 2024-03-05 | 2.8 | 2.865 | 2.88 | 2.745 | +1.78% | 218 | 812,000 | 2,289,695 |
| 2024-03-04 | 2.84 | 2.815 | 2.89 | 2.735 | -0.35% | 331 | 1,332,000 | 3,757,680 |
| 2024-03-01 | 2.855 | 2.825 | 2.995 | 2.76 | -0.88% | 488 | 1,901,000 | 5,504,200 |
| 2024-02-29 | 2.89 | 2.85 | 2.945 | 2.82 | -1.55% | 114 | 376,000 | 1,087,465 |
| 2024-02-28 | 2.92 | 2.895 | 2.99 | 2.885 | -1.03% | 168 | 471,000 | 1,381,760 |
| 2024-02-27 | 2.945 | 2.925 | 3 | 2.875 | +0.86% | 200 | 842,000 | 2,468,000 |
| 2024-02-26 | 2.765 | 2.9 | 2.95 | 2.765 | +6.62% | 294 | 900,000 | 2,585,360 |
| 2024-02-22 | 2.865 | 2.72 | 3.035 | 2.665 | -4.39% | 582 | 2,284,000 | 6,455,855 |
| 2024-02-21 | 3.055 | 2.845 | 3.1 | 2.71 | -6.87% | 624 | 2,740,000 | 7,839,965 |
| 2024-02-20 | 3.36 | 3.055 | 3.4 | 3.025 | -6.86% | 805 | 2,778,000 | 8,670,060 |
| 2024-02-19 | 3.32 | 3.28 | 3.365 | 3.225 | -0.91% | 166 | 520,000 | 1,713,680 |
| 2024-02-16 | 3.38 | 3.31 | 3.4 | 3.225 | -2.07% | 192 | 433,000 | 1,443,835 |
| 2024-02-15 | 3.425 | 3.38 | 3.425 | 3.335 | -1.17% | 136 | 202,000 | 680,560 |
| 2024-02-14 | 3.38 | 3.42 | 3.45 | 3.38 | +1.03% | 94 | 275,000 | 937,165 |
| 2024-02-13 | 3.37 | 3.385 | 3.41 | 3.35 | +1.50% | 77 | 223,000 | 751,770 |
| 2024-02-12 | 3.26 | 3.335 | 3.5 | 3.26 | +2.30% | 211 | 645,000 | 2,188,560 |
| 2024-02-09 | 3.36 | 3.26 | 3.46 | 3.255 | -2.98% | 313 | 797,000 | 2,636,925 |
| 2024-02-08 | 3.465 | 3.36 | 3.465 | 3.305 | -3.31% | 140 | 378,000 | 1,283,470 |
| 2024-02-07 | 3.485 | 3.475 | 3.5 | 3.44 | -0.14% | 100 | 245,000 | 850,205 |
| 2024-02-06 | 3.495 | 3.48 | 3.55 | 3.465 | +0.14% | 85 | 181,000 | 634,655 |
| 2024-02-05 | 3.54 | 3.475 | 3.555 | 3.455 | -0.29% | 107 | 313,000 | 1,090,865 |
| 2024-02-02 | 3.605 | 3.485 | 3.605 | 3.475 | -2.65% | 223 | 417,000 | 1,473,080 |
| 2024-02-01 | 3.53 | 3.58 | 3.58 | 3.475 | +1.70% | 135 | 625,000 | 2,204,095 |
| 2024-01-31 | 3.51 | 3.52 | 3.56 | 3.485 | +0.57% | 137 | 363,000 | 1,280,390 |
| 2024-01-30 | 3.59 | 3.5 | 3.59 | 3.47 | -2.51% | 189 | 466,000 | 1,631,380 |
| 2024-01-29 | 3.6 | 3.59 | 3.64 | 3.555 | +0.98% | 86 | 286,000 | 1,029,540 |
| 2024-01-26 | 3.65 | 3.555 | 3.665 | 3.55 | -1.66% | 102 | 268,000 | 962,545 |
| 2024-01-25 | 3.75 | 3.615 | 3.8 | 3.585 | 0.00% | 294 | 1,191,000 | 4,364,700 |
| 2024-01-24 | 3.62 | 3.615 | 3.69 | 3.585 | +0.98% | 168 | 668,000 | 2,414,165 |
| 2024-01-23 | 3.59 | 3.58 | 3.84 | 3.555 | -0.28% | 380 | 1,266,000 | 4,608,765 |
| 2024-01-22 | 3.46 | 3.59 | 3.6 | 3.455 | +2.13% | 170 | 508,000 | 1,805,880 |
| 2024-01-19 | 3.58 | 3.515 | 3.635 | 3.45 | -1.82% | 178 | 520,000 | 1,827,370 |
| 2024-01-18 | 3.675 | 3.58 | 3.675 | 3.505 | -0.97% | 154 | 391,000 | 1,401,215 |
| 2024-01-17 | 3.72 | 3.615 | 3.77 | 3.425 | -2.43% | 309 | 1,292,000 | 4,703,240 |
| 2024-01-16 | 3.66 | 3.705 | 3.82 | 3.65 | +1.79% | 568 | 2,297,000 | 8,604,205 |
| 2024-01-15 | 3.64 | 3.64 | 3.67 | 3.55 | +1.53% | 261 | 1,652,000 | 6,026,775 |
| 2024-01-12 | 3.595 | 3.585 | 3.7 | 3.5 | +0.84% | 549 | 1,379,000 | 4,935,635 |
| 2024-01-11 | 3.585 | 3.555 | 3.81 | 3.38 | -0.70% | 627 | 2,697,000 | 9,784,845 |
| 2024-01-10 | 3.315 | 3.58 | 3.68 | 3.275 | +9.98% | 966 | 3,503,000 | 12,168,300 |
| 2024-01-09 | 3.22 | 3.255 | 3.47 | 3.13 | +2.84% | 425 | 1,998,000 | 6,505,040 |
| 2024-01-08 | 3.17 | 3.165 | 3.26 | 2.985 | +6.93% | 640 | 3,646,000 | 11,531,810 |
| 2024-01-05 | 2.78 | 2.96 | 3.23 | 2.74 | +6.47% | 717 | 3,934,000 | 11,730,625 |
| 2024-01-04 | 2.75 | 2.78 | 2.78 | 2.7 | +2.02% | 152 | 1,269,000 | 3,477,390 |
| 2024-01-03 | 2.63 | 2.725 | 2.785 | 2.605 | 0.00% | 99 | 430,000 | 1,165,450 |