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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2.605 | 2.6 | 2.61 | 2.595 | +0.19% | 30 | 129,000 | 335,760 |
| 2025-12-29 | 2.635 | 2.595 | 2.635 | 2.59 | +0.39% | 115 | 630,000 | 1,647,535 |
| 2025-12-26 | 2.61 | 2.585 | 2.63 | 2.58 | 0.00% | 149 | 668,000 | 1,742,485 |
| 2025-12-25 | 2.575 | 2.585 | 2.63 | 2.57 | -0.39% | 106 | 343,000 | 893,090 |
| 2025-12-24 | 2.57 | 2.595 | 2.615 | 2.565 | +1.37% | 93 | 502,000 | 1,306,885 |
| 2025-12-23 | 2.58 | 2.56 | 2.595 | 2.56 | -1.73% | 221 | 580,000 | 1,490,830 |
| 2025-12-22 | 2.595 | 2.605 | 2.625 | 2.58 | +1.17% | 138 | 433,000 | 1,122,875 |
| 2025-12-19 | 2.61 | 2.575 | 2.645 | 2.505 | -0.58% | 285 | 1,041,000 | 2,682,090 |
| 2025-12-18 | 2.62 | 2.59 | 2.68 | 2.56 | -1.33% | 298 | 1,238,000 | 3,240,530 |
| 2025-12-17 | 2.655 | 2.625 | 2.7 | 2.615 | -0.94% | 165 | 659,000 | 1,758,210 |
| 2025-12-16 | 2.62 | 2.65 | 2.78 | 2.6 | +0.95% | 683 | 4,733,000 | 12,669,260 |
| 2025-12-15 | 2.635 | 2.625 | 2.72 | 2.6 | -0.19% | 396 | 1,651,000 | 4,385,595 |
| 2025-12-12 | 2.74 | 2.63 | 2.74 | 2.605 | -4.36% | 445 | 2,281,000 | 6,054,510 |
| 2025-12-11 | 2.95 | 2.75 | 3.095 | 2.7 | -5.34% | 909 | 5,187,000 | 14,779,635 |
| 2025-12-10 | 2.58 | 2.905 | 3.13 | 2.535 | +12.60% | 1970 | 15,144,000 | 42,536,760 |
| 2025-12-09 | 2.58 | 2.58 | 2.6 | 2.51 | +1.18% | 189 | 957,000 | 2,454,505 |
| 2025-12-08 | 2.55 | 2.55 | 2.59 | 2.535 | -0.39% | 137 | 348,000 | 891,925 |
| 2025-12-05 | 2.565 | 2.56 | 2.575 | 2.525 | -0.58% | 125 | 431,000 | 1,096,125 |
| 2025-12-04 | 2.575 | 2.575 | 2.58 | 2.545 | 0.00% | 93 | 157,000 | 402,285 |
| 2025-12-03 | 2.55 | 2.575 | 2.58 | 2.54 | -0.39% | 86 | 172,000 | 440,240 |
| 2025-12-02 | 2.57 | 2.585 | 2.585 | 2.535 | +1.37% | 86 | 276,000 | 704,785 |
| 2025-12-01 | 2.58 | 2.55 | 2.625 | 2.55 | -1.16% | 175 | 399,000 | 1,028,210 |
| 2025-11-28 | 2.59 | 2.58 | 2.645 | 2.555 | 0.00% | 204 | 1,330,000 | 3,455,110 |
| 2025-11-27 | 2.62 | 2.58 | 2.63 | 2.555 | -1.53% | 240 | 661,000 | 1,713,080 |
| 2025-11-26 | 2.615 | 2.62 | 2.645 | 2.6 | +0.19% | 98 | 478,000 | 1,253,680 |
| 2025-11-25 | 2.59 | 2.615 | 2.615 | 2.58 | +0.97% | 44 | 229,000 | 595,355 |
| 2025-11-24 | 2.615 | 2.59 | 2.645 | 2.59 | -0.19% | 204 | 279,000 | 727,580 |
| 2025-11-21 | 2.615 | 2.595 | 2.635 | 2.585 | -0.38% | 82 | 259,000 | 675,965 |
| 2025-11-20 | 2.62 | 2.605 | 2.64 | 2.6 | -0.57% | 125 | 242,000 | 633,180 |
| 2025-11-19 | 2.635 | 2.62 | 2.655 | 2.605 | -0.19% | 163 | 360,000 | 944,705 |
| 2025-11-18 | 2.68 | 2.625 | 2.68 | 2.575 | -1.32% | 231 | 955,000 | 2,508,030 |
| 2025-11-17 | 2.67 | 2.66 | 2.76 | 2.65 | -0.75% | 246 | 731,000 | 1,977,880 |
| 2025-11-14 | 2.75 | 2.68 | 2.755 | 2.625 | -2.72% | 471 | 2,191,000 | 5,908,140 |
| 2025-11-13 | 2.77 | 2.755 | 2.78 | 2.695 | +0.55% | 98 | 536,000 | 1,469,825 |
| 2025-11-12 | 2.84 | 2.74 | 2.845 | 2.74 | -3.18% | 99 | 227,000 | 630,515 |
| 2025-11-11 | 2.845 | 2.83 | 2.945 | 2.785 | -1.05% | 194 | 879,000 | 2,520,750 |
| 2025-11-10 | 2.86 | 2.86 | 2.895 | 2.68 | -1.21% | 333 | 1,684,000 | 4,797,595 |
| 2025-11-07 | 2.82 | 2.895 | 2.955 | 2.82 | +1.05% | 186 | 514,000 | 1,484,565 |
| 2025-11-06 | 2.94 | 2.865 | 2.945 | 2.81 | -1.38% | 244 | 1,163,000 | 3,353,880 |
| 2025-11-05 | 2.915 | 2.905 | 3.02 | 2.88 | -0.17% | 449 | 3,141,000 | 9,258,700 |
| 2025-11-03 | 2.955 | 2.91 | 3.015 | 2.905 | 0.00% | 389 | 2,110,000 | 6,255,270 |
| 2025-11-01 | 2.93 | 2.91 | 3.02 | 2.905 | -1.02% | 108 | 596,000 | 1,766,085 |
| 2025-10-31 | 3.01 | 2.94 | 3.08 | 2.85 | -2.97% | 397 | 2,067,000 | 6,156,030 |
| 2025-10-30 | 3.015 | 3.03 | 3.06 | 2.99 | +1.17% | 265 | 1,658,000 | 5,007,730 |
| 2025-10-29 | 3.035 | 2.995 | 3.115 | 2.995 | +0.17% | 227 | 1,277,000 | 3,882,520 |
| 2025-10-28 | 3.045 | 2.99 | 3.12 | 2.955 | -0.66% | 175 | 697,000 | 2,107,435 |
| 2025-10-27 | 3.025 | 3.01 | 3.135 | 2.88 | +1.35% | 474 | 2,569,000 | 7,771,540 |
| 2025-10-24 | 3.085 | 2.97 | 3.22 | 2.94 | -2.62% | 307 | 1,156,000 | 3,612,735 |
| 2025-10-23 | 3.1 | 3.05 | 3.12 | 2.9 | +2.69% | 390 | 1,403,000 | 4,239,100 |
| 2025-10-22 | 3.075 | 2.97 | 3.125 | 2.945 | -4.50% | 553 | 1,765,000 | 5,355,680 |
| 2025-10-21 | 3.25 | 3.11 | 3.27 | 3.06 | -3.86% | 332 | 1,725,000 | 5,424,370 |
| 2025-10-20 | 3.235 | 3.235 | 3.43 | 3.05 | +3.03% | 978 | 3,838,000 | 12,332,815 |
| 2025-10-17 | 3.41 | 3.14 | 3.47 | 3.1 | -7.92% | 1065 | 5,357,000 | 17,705,470 |
| 2025-10-16 | 3.68 | 3.41 | 3.68 | 3.41 | -7.34% | 1752 | 6,153,000 | 21,217,645 |
| 2025-10-15 | 3.92 | 3.68 | 4 | 3.62 | -1.08% | 2049 | 7,824,000 | 30,323,660 |
| 2025-10-14 | 3.42 | 3.72 | 3.72 | 3.315 | +9.90% | 1905 | 6,609,000 | 23,434,050 |
| 2025-10-13 | 4.38 | 3.385 | 4.59 | 3.325 | -20.54% | 3825 | 17,169,000 | 62,273,145 |
| 2025-10-10 | 4.1 | 4.26 | 4.26 | 4.04 | +5.84% | 1280 | 6,926,000 | 29,406,645 |
| 2025-10-09 | 3.44 | 4.025 | 4.025 | 3.44 | +17.01% | 3373 | 18,920,000 | 71,959,400 |
| 2025-10-08 | 3.18 | 3.44 | 3.44 | 3.16 | +9.90% | 1324 | 8,728,000 | 28,864,750 |
| 2025-10-07 | 3.16 | 3.13 | 3.33 | 3.015 | +0.81% | 759 | 3,848,000 | 12,205,320 |
| 2025-10-06 | 2.825 | 3.105 | 3.2 | 2.785 | +9.91% | 934 | 4,915,000 | 14,874,700 |
| 2025-10-03 | 2.78 | 2.825 | 2.83 | 2.77 | +2.54% | 148 | 1,063,000 | 2,976,960 |
| 2025-10-02 | 2.755 | 2.755 | 2.83 | 2.695 | -0.90% | 177 | 973,000 | 2,680,475 |
| 2025-10-01 | 2.785 | 2.78 | 2.85 | 2.69 | -1.07% | 266 | 1,709,000 | 4,715,075 |
| 2025-09-30 | 2.835 | 2.81 | 2.855 | 2.63 | -1.58% | 438 | 2,380,000 | 6,605,545 |
| 2025-09-29 | 2.68 | 2.855 | 2.935 | 2.67 | +7.94% | 668 | 4,436,000 | 12,454,415 |
| 2025-09-26 | 2.76 | 2.645 | 2.84 | 2.59 | -2.58% | 557 | 4,537,000 | 12,315,315 |
| 2025-09-25 | 2.88 | 2.715 | 2.94 | 2.67 | -7.34% | 1024 | 6,002,000 | 16,754,160 |
| 2025-09-24 | 2.905 | 2.93 | 3.01 | 2.555 | +1.91% | 1135 | 7,158,000 | 19,956,030 |
| 2025-09-23 | 2.94 | 2.875 | 3.14 | 2.71 | 0.00% | 2069 | 12,447,000 | 36,958,430 |
| 2025-09-22 | 2.535 | 2.875 | 2.94 | 2.535 | +11.65% | 1338 | 11,882,000 | 33,063,455 |
| 2025-09-19 | 2.575 | 2.575 | 2.685 | 2.45 | +5.32% | 447 | 3,232,000 | 8,340,715 |
| 2025-09-18 | 2.535 | 2.445 | 2.65 | 2.275 | -3.17% | 365 | 2,316,000 | 5,747,490 |
| 2025-09-17 | 2.3 | 2.525 | 2.54 | 2.3 | +8.37% | 429 | 3,275,000 | 7,987,240 |
| 2025-09-16 | 2.35 | 2.33 | 2.395 | 2.23 | +1.75% | 121 | 542,000 | 1,258,955 |
| 2025-09-15 | 2.335 | 2.29 | 2.41 | 2.19 | -1.29% | 256 | 1,590,000 | 3,635,340 |
| 2025-09-12 | 2.21 | 2.32 | 2.41 | 2.21 | +5.45% | 492 | 2,883,000 | 6,743,475 |
| 2025-09-11 | 2.175 | 2.2 | 2.2 | 2.165 | +1.85% | 35 | 149,000 | 325,160 |
| 2025-09-10 | 2.2 | 2.16 | 2.2 | 2.13 | -1.37% | 55 | 136,000 | 293,815 |
| 2025-09-09 | 2.14 | 2.19 | 2.25 | 2.12 | +3.30% | 189 | 691,000 | 1,513,195 |
| 2025-09-08 | 2.08 | 2.12 | 2.185 | 2.08 | +1.68% | 189 | 676,000 | 1,440,565 |
| 2025-09-05 | 2.1 | 2.085 | 2.105 | 2.055 | +0.48% | 68 | 179,000 | 371,790 |
| 2025-09-04 | 2.095 | 2.075 | 2.175 | 2.075 | -0.24% | 55 | 171,000 | 362,980 |
| 2025-09-03 | 2.035 | 2.08 | 2.125 | 2.035 | +0.24% | 62 | 375,000 | 784,240 |
| 2025-09-02 | 2.06 | 2.075 | 2.1 | 2.045 | +0.97% | 33 | 86,000 | 177,775 |
| 2025-09-01 | 2.11 | 2.055 | 2.115 | 1.95 | -2.84% | 147 | 493,000 | 1,007,285 |
| 2025-08-29 | 2.115 | 2.115 | 2.12 | 2.11 | -0.24% | 10 | 61,000 | 129,255 |
| 2025-08-28 | 2.1 | 2.12 | 2.15 | 2.09 | +1.92% | 58 | 278,000 | 589,675 |
| 2025-08-27 | 2.155 | 2.08 | 2.175 | 2.07 | -3.26% | 176 | 480,000 | 1,019,280 |
| 2025-08-26 | 2.115 | 2.15 | 2.16 | 2.115 | +2.14% | 32 | 77,000 | 165,260 |
| 2025-08-25 | 2.15 | 2.105 | 2.17 | 2.09 | -1.86% | 54 | 97,000 | 205,825 |
| 2025-08-22 | 2.115 | 2.145 | 2.155 | 2.08 | 0.00% | 99 | 189,000 | 401,185 |
| 2025-08-21 | 2.165 | 2.145 | 2.165 | 2.1 | -1.38% | 100 | 378,000 | 806,060 |
| 2025-08-20 | 2.225 | 2.175 | 2.235 | 2.165 | +0.69% | 128 | 400,000 | 883,230 |
| 2025-08-19 | 2.11 | 2.16 | 2.27 | 2.1 | +3.85% | 292 | 749,000 | 1,616,385 |
| 2025-08-18 | 2.155 | 2.08 | 2.215 | 2.035 | -1.89% | 166 | 293,000 | 618,345 |
| 2025-08-15 | 2.215 | 2.12 | 2.215 | 2.12 | -3.64% | 206 | 498,000 | 1,070,440 |
| 2025-08-14 | 2.37 | 2.2 | 2.37 | 2.2 | -4.76% | 274 | 557,000 | 1,258,605 |
| 2025-08-13 | 2.15 | 2.31 | 2.31 | 2.1 | +9.74% | 282 | 1,054,000 | 2,367,620 |
| 2025-08-12 | 2.15 | 2.105 | 2.31 | 2.07 | -3.22% | 540 | 1,682,000 | 3,629,870 |
| 2025-08-11 | 2.085 | 2.175 | 2.19 | 2 | +7.41% | 281 | 1,629,000 | 3,380,075 |
| 2025-08-08 | 2.095 | 2.025 | 2.095 | 1.995 | -1.22% | 104 | 523,000 | 1,065,495 |
| 2025-08-07 | 2.135 | 2.05 | 2.15 | 2.035 | +0.99% | 214 | 1,168,000 | 2,426,200 |
| 2025-08-06 | 2.415 | 2.03 | 2.6 | 2.025 | -14.71% | 963 | 6,854,000 | 15,639,225 |
| 2025-08-05 | 2.255 | 2.38 | 2.38 | 2.235 | +9.68% | 189 | 3,309,000 | 7,845,805 |
| 2025-08-04 | 1.79 | 2.17 | 2.17 | 1.79 | +21.57% | 620 | 5,028,000 | 10,668,670 |
| 2025-08-01 | 1.74 | 1.785 | 1.845 | 1.72 | +3.18% | 106 | 241,000 | 429,720 |
| 2025-07-31 | 1.755 | 1.73 | 1.755 | 1.68 | -1.42% | 143 | 404,000 | 695,775 |
| 2025-07-30 | 1.77 | 1.755 | 1.87 | 1.72 | +3.24% | 477 | 2,069,000 | 3,751,240 |
| 2025-07-29 | 1.545 | 1.7 | 1.88 | 1.545 | +9.32% | 569 | 2,448,000 | 4,311,870 |
| 2025-07-28 | 1.55 | 1.555 | 1.575 | 1.5 | -2.81% | 139 | 518,000 | 795,000 |
| 2025-07-25 | 1.55 | 1.6 | 1.685 | 1.55 | +3.23% | 178 | 669,000 | 1,075,655 |
| 2025-07-24 | 1.53 | 1.55 | 1.55 | 1.525 | +0.32% | 29 | 76,000 | 116,895 |
| 2025-07-23 | 1.54 | 1.545 | 1.55 | 1.51 | 0.00% | 32 | 129,000 | 198,505 |
| 2025-07-22 | 1.54 | 1.545 | 1.545 | 1.525 | +0.98% | 24 | 53,000 | 81,450 |
| 2025-07-21 | 1.53 | 1.53 | 1.55 | 1.505 | 0.00% | 49 | 185,000 | 282,480 |
| 2025-07-18 | 1.515 | 1.53 | 1.53 | 1.51 | +0.33% | 19 | 66,000 | 100,095 |
| 2025-07-17 | 1.535 | 1.525 | 1.54 | 1.505 | +1.33% | 34 | 72,000 | 109,805 |
| 2025-07-16 | 1.5 | 1.505 | 1.545 | 1.48 | +0.33% | 59 | 323,000 | 487,695 |
| 2025-07-15 | 1.475 | 1.5 | 1.515 | 1.415 | +1.69% | 89 | 426,000 | 628,020 |
| 2025-07-14 | 1.455 | 1.475 | 1.485 | 1.455 | 0.00% | 23 | 76,000 | 111,690 |
| 2025-07-11 | 1.49 | 1.475 | 1.495 | 1.475 | -0.67% | 12 | 38,000 | 56,350 |
| 2025-07-10 | 1.46 | 1.485 | 1.525 | 1.46 | +1.02% | 20 | 41,000 | 61,445 |
| 2025-07-09 | 1.46 | 1.47 | 1.5 | 1.45 | +1.03% | 59 | 253,000 | 371,850 |
| 2025-07-08 | 1.505 | 1.455 | 1.505 | 1.455 | -3.00% | 36 | 130,000 | 190,855 |
| 2025-07-07 | 1.505 | 1.5 | 1.545 | 1.46 | -2.28% | 78 | 296,000 | 442,140 |
| 2025-07-04 | 1.515 | 1.535 | 1.575 | 1.515 | +0.99% | 64 | 199,000 | 307,065 |
| 2025-07-03 | 1.5 | 1.52 | 1.525 | 1.485 | 0.00% | 49 | 104,000 | 157,150 |
| 2025-07-02 | 1.5 | 1.52 | 1.52 | 1.49 | -0.33% | 29 | 53,000 | 79,550 |
| 2025-07-01 | 1.5 | 1.525 | 1.53 | 1.485 | +2.01% | 76 | 266,000 | 401,935 |
| 2025-06-30 | 1.505 | 1.495 | 1.505 | 1.485 | -0.33% | 25 | 86,000 | 128,620 |
| 2025-06-27 | 1.5 | 1.5 | 1.52 | 1.5 | -1.32% | 20 | 37,000 | 55,770 |
| 2025-06-26 | 1.485 | 1.52 | 1.525 | 1.465 | +2.01% | 29 | 43,000 | 64,065 |
| 2025-06-25 | 1.485 | 1.49 | 1.5 | 1.465 | +1.02% | 26 | 50,000 | 74,355 |
| 2025-06-24 | 1.455 | 1.475 | 1.475 | 1.45 | 0.00% | 41 | 111,000 | 162,465 |
| 2025-06-23 | 1.515 | 1.475 | 1.515 | 1.445 | -2.64% | 78 | 231,000 | 340,355 |
| 2025-06-20 | 1.525 | 1.515 | 1.545 | 1.515 | -1.94% | 26 | 89,000 | 135,520 |
| 2025-06-19 | 1.58 | 1.545 | 1.585 | 1.535 | -1.59% | 30 | 155,000 | 240,455 |
| 2025-06-18 | 1.53 | 1.57 | 1.6 | 1.53 | +2.28% | 42 | 151,000 | 238,000 |
| 2025-06-17 | 1.55 | 1.535 | 1.56 | 1.485 | -0.32% | 64 | 208,000 | 318,315 |
| 2025-06-16 | 1.5 | 1.54 | 1.545 | 1.5 | +1.65% | 36 | 121,000 | 183,390 |
| 2025-06-13 | 1.52 | 1.515 | 1.54 | 1.49 | -2.26% | 32 | 113,000 | 170,655 |
| 2025-06-11 | 1.49 | 1.55 | 1.55 | 1.49 | +1.97% | 67 | 197,000 | 302,345 |
| 2025-06-10 | 1.525 | 1.52 | 1.545 | 1.485 | +0.66% | 59 | 217,000 | 327,630 |
| 2025-06-09 | 1.5 | 1.51 | 1.59 | 1.48 | +3.07% | 176 | 490,000 | 749,145 |
| 2025-06-06 | 1.57 | 1.465 | 1.625 | 1.455 | -6.69% | 140 | 471,000 | 721,515 |
| 2025-06-05 | 1.615 | 1.57 | 1.655 | 1.555 | +1.62% | 111 | 367,000 | 583,595 |
| 2025-06-04 | 1.5 | 1.545 | 1.71 | 1.5 | +3.00% | 264 | 1,069,000 | 1,728,810 |
| 2025-06-03 | 1.48 | 1.5 | 1.535 | 1.48 | +4.17% | 106 | 504,000 | 757,975 |
| 2025-06-02 | 1.5 | 1.44 | 1.5 | 1.385 | -3.36% | 73 | 211,000 | 303,705 |
| 2025-05-30 | 1.5 | 1.49 | 1.515 | 1.46 | -0.33% | 50 | 137,000 | 203,710 |
| 2025-05-29 | 1.56 | 1.495 | 1.56 | 1.49 | -2.92% | 47 | 340,000 | 514,500 |
| 2025-05-28 | 1.53 | 1.54 | 1.565 | 1.515 | +1.65% | 60 | 261,000 | 399,680 |
| 2025-05-27 | 1.465 | 1.515 | 1.52 | 1.465 | +4.12% | 95 | 237,000 | 354,135 |
| 2025-05-26 | 1.565 | 1.455 | 1.565 | 1.455 | -4.90% | 76 | 218,000 | 323,200 |
| 2025-05-23 | 1.555 | 1.53 | 1.575 | 1.505 | -1.61% | 182 | 640,000 | 977,925 |
| 2025-05-22 | 1.625 | 1.555 | 1.625 | 1.525 | -4.89% | 71 | 250,000 | 400,130 |
| 2025-05-21 | 1.635 | 1.635 | 1.64 | 1.62 | +0.31% | 30 | 80,000 | 130,895 |
| 2025-05-20 | 1.635 | 1.63 | 1.645 | 1.62 | -1.81% | 59 | 248,000 | 404,785 |
| 2025-05-19 | 1.69 | 1.66 | 1.695 | 1.615 | -2.35% | 268 | 1,188,000 | 1,966,250 |
| 2025-05-16 | 1.81 | 1.7 | 1.825 | 1.675 | -6.59% | 326 | 1,049,000 | 1,823,375 |
| 2025-05-15 | 1.815 | 1.82 | 1.835 | 1.795 | -0.55% | 40 | 302,000 | 544,665 |
| 2025-05-14 | 1.855 | 1.83 | 1.855 | 1.8 | -1.35% | 49 | 183,000 | 333,595 |
| 2025-05-13 | 1.82 | 1.855 | 1.86 | 1.82 | +1.92% | 51 | 145,000 | 268,490 |
| 2025-05-12 | 1.815 | 1.82 | 1.85 | 1.795 | 0.00% | 86 | 374,000 | 687,510 |
| 2025-05-08 | 1.81 | 1.82 | 1.82 | 1.81 | +1.11% | 7 | 37,000 | 67,090 |
| 2025-05-07 | 1.83 | 1.8 | 1.835 | 1.8 | -0.28% | 22 | 129,000 | 233,525 |
| 2025-05-06 | 1.835 | 1.805 | 1.835 | 1.795 | +0.28% | 29 | 80,000 | 144,525 |
| 2025-05-05 | 1.85 | 1.8 | 1.88 | 1.8 | -1.10% | 65 | 227,000 | 414,865 |
| 2025-05-02 | 1.83 | 1.82 | 1.855 | 1.82 | -2.93% | 8 | 8,000 | 14,690 |
| 2025-04-30 | 1.855 | 1.875 | 1.875 | 1.84 | -0.79% | 31 | 94,000 | 174,095 |
| 2025-04-29 | 1.9 | 1.89 | 1.9 | 1.84 | -0.53% | 42 | 153,000 | 284,110 |
| 2025-04-28 | 1.92 | 1.9 | 1.935 | 1.855 | +2.98% | 81 | 399,000 | 761,735 |
| 2025-04-25 | 1.795 | 1.845 | 1.935 | 1.79 | +2.79% | 111 | 641,000 | 1,188,340 |
| 2025-04-24 | 1.815 | 1.795 | 1.815 | 1.785 | -0.83% | 38 | 81,000 | 145,655 |
| 2025-04-23 | 1.86 | 1.81 | 1.86 | 1.81 | -2.69% | 29 | 59,000 | 108,205 |
| 2025-04-22 | 1.86 | 1.86 | 1.945 | 1.85 | -0.27% | 42 | 170,000 | 317,110 |
| 2025-04-21 | 1.82 | 1.865 | 1.96 | 1.79 | +3.61% | 71 | 212,000 | 391,625 |
| 2025-04-18 | 1.825 | 1.8 | 1.825 | 1.79 | -1.64% | 19 | 50,000 | 89,745 |
| 2025-04-17 | 1.825 | 1.83 | 1.83 | 1.78 | +0.83% | 42 | 298,000 | 540,095 |
| 2025-04-16 | 1.805 | 1.815 | 1.83 | 1.8 | +0.83% | 21 | 126,000 | 229,255 |
| 2025-04-15 | 1.805 | 1.8 | 1.85 | 1.795 | 0.00% | 61 | 139,000 | 253,335 |
| 2025-04-14 | 1.83 | 1.8 | 1.835 | 1.77 | +1.12% | 28 | 73,000 | 131,105 |
| 2025-04-11 | 1.75 | 1.78 | 1.82 | 1.75 | +2.59% | 86 | 173,000 | 309,445 |
| 2025-04-10 | 1.7 | 1.735 | 1.74 | 1.695 | +3.89% | 66 | 304,000 | 522,375 |
| 2025-04-09 | 1.655 | 1.67 | 1.74 | 1.65 | +1.52% | 142 | 841,000 | 1,411,345 |
| 2025-04-08 | 1.695 | 1.645 | 1.715 | 1.645 | 0.00% | 78 | 343,000 | 575,110 |
| 2025-04-07 | 1.72 | 1.645 | 1.72 | 1.59 | -4.64% | 115 | 517,000 | 848,805 |
| 2025-04-04 | 1.8 | 1.725 | 1.8 | 1.645 | -4.17% | 234 | 671,000 | 1,166,190 |
| 2025-04-03 | 1.845 | 1.8 | 1.86 | 1.8 | -2.44% | 63 | 196,000 | 356,385 |
| 2025-04-02 | 1.85 | 1.845 | 1.89 | 1.84 | -2.38% | 92 | 332,000 | 616,185 |
| 2025-04-01 | 1.92 | 1.89 | 1.935 | 1.85 | -1.05% | 69 | 265,000 | 501,100 |
| 2025-03-31 | 1.91 | 1.91 | 1.965 | 1.86 | +1.60% | 64 | 259,000 | 488,205 |
| 2025-03-28 | 2 | 1.88 | 2 | 1.805 | -5.05% | 175 | 556,000 | 1,044,635 |
| 2025-03-27 | 1.95 | 1.98 | 1.98 | 1.92 | +1.02% | 67 | 208,000 | 407,435 |
| 2025-03-26 | 2.04 | 1.96 | 2.045 | 1.94 | -2.49% | 188 | 931,000 | 1,831,745 |
| 2025-03-25 | 2.105 | 2.01 | 2.16 | 1.98 | -3.60% | 235 | 683,000 | 1,427,065 |
| 2025-03-24 | 2.075 | 2.085 | 2.1 | 2.055 | +2.21% | 65 | 151,000 | 313,660 |
| 2025-03-21 | 2.05 | 2.04 | 2.085 | 2.04 | -1.69% | 62 | 203,000 | 417,485 |
| 2025-03-20 | 2.09 | 2.075 | 2.105 | 2.04 | +1.72% | 113 | 472,000 | 973,495 |
| 2025-03-19 | 2.04 | 2.04 | 2.11 | 2 | +2.00% | 202 | 806,000 | 1,673,035 |
| 2025-03-18 | 2.05 | 2 | 2.05 | 2 | -0.74% | 87 | 298,000 | 601,690 |
| 2025-03-17 | 1.995 | 2.015 | 2.075 | 1.99 | +2.81% | 192 | 852,000 | 1,735,340 |
| 2025-03-14 | 1.94 | 1.96 | 1.99 | 1.91 | +1.29% | 115 | 317,000 | 623,100 |
| 2025-03-13 | 1.98 | 1.935 | 2.05 | 1.9 | -2.27% | 355 | 1,708,000 | 3,371,990 |
| 2025-03-12 | 1.96 | 1.98 | 1.985 | 1.905 | +2.33% | 274 | 1,358,000 | 2,653,385 |
| 2025-03-11 | 1.905 | 1.935 | 1.985 | 1.865 | +1.84% | 427 | 3,079,000 | 5,921,100 |
| 2025-03-10 | 1.88 | 1.9 | 1.9 | 1.87 | +1.88% | 38 | 135,000 | 255,600 |
| 2025-03-07 | 1.9 | 1.865 | 1.9 | 1.865 | -1.84% | 74 | 280,000 | 525,640 |
| 2025-03-06 | 1.9 | 1.9 | 1.9 | 1.84 | 0.00% | 182 | 621,000 | 1,158,635 |
| 2025-03-05 | 1.9 | 1.9 | 1.93 | 1.885 | 0.00% | 92 | 424,000 | 808,915 |
| 2025-03-04 | 1.875 | 1.9 | 1.905 | 1.84 | +3.83% | 63 | 189,000 | 357,255 |
| 2025-03-03 | 1.895 | 1.83 | 1.92 | 1.825 | -3.43% | 126 | 342,000 | 637,040 |
| 2025-02-28 | 1.84 | 1.895 | 1.905 | 1.8 | +3.27% | 151 | 479,000 | 881,650 |
| 2025-02-27 | 1.865 | 1.835 | 1.89 | 1.83 | -2.65% | 113 | 349,000 | 646,240 |
| 2025-02-26 | 1.905 | 1.885 | 1.93 | 1.85 | -1.57% | 119 | 417,000 | 791,855 |
| 2025-02-25 | 1.91 | 1.915 | 1.935 | 1.9 | +1.06% | 146 | 600,000 | 1,149,940 |
| 2025-02-24 | 1.85 | 1.895 | 1.93 | 1.85 | +2.43% | 219 | 767,000 | 1,448,000 |
| 2025-02-21 | 1.87 | 1.85 | 1.88 | 1.83 | -0.80% | 128 | 504,000 | 932,480 |
| 2025-02-20 | 1.88 | 1.865 | 1.91 | 1.84 | +0.27% | 138 | 809,000 | 1,508,320 |
| 2025-02-19 | 1.885 | 1.86 | 1.91 | 1.83 | -1.33% | 162 | 711,000 | 1,326,635 |
| 2025-02-18 | 1.86 | 1.885 | 1.98 | 1.845 | +1.34% | 295 | 1,509,000 | 2,884,460 |
| 2025-02-17 | 1.85 | 1.86 | 1.89 | 1.805 | +3.05% | 126 | 470,000 | 877,695 |
| 2025-02-14 | 1.84 | 1.805 | 1.89 | 1.79 | -1.63% | 190 | 650,000 | 1,199,580 |
| 2025-02-13 | 1.865 | 1.835 | 1.925 | 1.785 | +1.94% | 97 | 362,000 | 669,225 |
| 2025-02-12 | 1.81 | 1.8 | 1.83 | 1.785 | -0.55% | 88 | 185,000 | 334,495 |
| 2025-02-11 | 1.795 | 1.81 | 1.81 | 1.755 | +1.97% | 124 | 235,000 | 421,270 |
| 2025-02-10 | 1.795 | 1.775 | 1.8 | 1.72 | -1.11% | 174 | 558,000 | 977,960 |
| 2025-02-07 | 1.86 | 1.795 | 1.86 | 1.765 | -0.83% | 91 | 160,000 | 288,415 |
| 2025-02-06 | 1.76 | 1.81 | 1.845 | 1.76 | +3.13% | 87 | 233,000 | 419,505 |
| 2025-02-05 | 1.785 | 1.755 | 1.795 | 1.74 | -0.28% | 125 | 412,000 | 726,725 |
| 2025-02-04 | 1.84 | 1.76 | 1.865 | 1.75 | -2.49% | 244 | 867,000 | 1,567,105 |
| 2025-02-03 | 1.865 | 1.805 | 1.895 | 1.805 | -5.50% | 176 | 611,000 | 1,127,380 |
| 2025-01-31 | 1.95 | 1.91 | 1.95 | 1.89 | -1.55% | 207 | 1,438,000 | 2,753,555 |
| 2025-01-30 | 1.975 | 1.94 | 2.005 | 1.935 | -1.52% | 128 | 599,000 | 1,178,690 |
| 2025-01-29 | 1.975 | 1.97 | 2.015 | 1.95 | -0.25% | 105 | 344,000 | 674,875 |
| 2025-01-28 | 1.91 | 1.975 | 1.99 | 1.86 | +3.40% | 242 | 1,065,000 | 2,060,080 |
| 2025-01-27 | 2.05 | 1.91 | 2.13 | 1.885 | -5.21% | 500 | 1,714,000 | 3,402,075 |
| 2025-01-24 | 1.94 | 2.015 | 2.075 | 1.915 | +5.22% | 498 | 2,140,000 | 4,311,540 |
| 2025-01-23 | 1.97 | 1.915 | 1.99 | 1.855 | -2.54% | 279 | 1,009,000 | 1,951,000 |
| 2025-01-22 | 1.92 | 1.965 | 1.97 | 1.905 | +3.15% | 149 | 684,000 | 1,328,250 |
| 2025-01-21 | 1.925 | 1.905 | 1.995 | 1.865 | -1.30% | 269 | 1,440,000 | 2,775,085 |
| 2025-01-20 | 1.775 | 1.93 | 1.965 | 1.705 | +8.73% | 805 | 4,048,000 | 7,560,165 |
| 2025-01-17 | 1.715 | 1.775 | 1.79 | 1.705 | +2.31% | 211 | 727,000 | 1,273,835 |
| 2025-01-16 | 1.645 | 1.735 | 1.74 | 1.64 | +5.79% | 193 | 615,000 | 1,046,530 |
| 2025-01-15 | 1.645 | 1.64 | 1.66 | 1.62 | +1.55% | 83 | 225,000 | 368,550 |
| 2025-01-14 | 1.655 | 1.615 | 1.665 | 1.615 | -1.82% | 190 | 322,000 | 526,275 |
| 2025-01-13 | 1.645 | 1.645 | 1.68 | 1.64 | +0.30% | 102 | 337,000 | 557,900 |
| 2025-01-10 | 1.625 | 1.64 | 1.67 | 1.6 | +2.50% | 163 | 527,000 | 861,640 |
| 2025-01-09 | 1.695 | 1.6 | 1.715 | 1.58 | -3.32% | 180 | 494,000 | 813,420 |
| 2025-01-08 | 1.655 | 1.655 | 1.69 | 1.625 | +1.85% | 116 | 327,000 | 543,085 |
| 2025-01-06 | 1.6 | 1.625 | 1.645 | 1.59 | +1.56% | 111 | 393,000 | 633,230 |
| 2025-01-03 | 1.62 | 1.6 | 1.635 | 1.575 | 0.00% | 73 | 127,000 | 202,565 |