Башинформсвязь
BISVP
10.08 ₽ -3.17% ↓История котировок BISVP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 11.21 | 11.59 | 12.1 | 11.21 | +3.39% | 554 | 393,500 | 4,568,225 |
| 2025-12-29 | 10.73 | 11.21 | 11.43 | 10.73 | +1.36% | 556 | 455,400 | 5,064,189 |
| 2025-12-26 | 10.64 | 11.06 | 11.26 | 9.8 | +3.36% | 753 | 578,300 | 6,194,671 |
| 2025-12-25 | 9.38 | 10.7 | 11.17 | 9.32 | +13.83% | 1159 | 772,700 | 8,190,292 |
| 2025-12-24 | 9.37 | 9.4 | 9.51 | 9.35 | -0.21% | 42 | 29,500 | 277,215 |
| 2025-12-23 | 9.6 | 9.42 | 9.6 | 9.25 | -1.67% | 117 | 57,100 | 536,039 |
| 2025-12-22 | 9.5 | 9.58 | 9.59 | 9.45 | +0.74% | 33 | 13,100 | 124,731 |
| 2025-12-19 | 9.62 | 9.51 | 9.65 | 9.5 | +0.11% | 37 | 33,200 | 316,776 |
| 2025-12-18 | 9.38 | 9.5 | 9.7 | 9.32 | +1.28% | 76 | 37,100 | 353,363 |
| 2025-12-17 | 9.33 | 9.38 | 9.45 | 9.25 | -1.05% | 60 | 36,900 | 344,612 |
| 2025-12-16 | 9.47 | 9.48 | 9.48 | 9.23 | +0.53% | 62 | 42,100 | 394,632 |
| 2025-12-15 | 9.48 | 9.43 | 9.49 | 9.38 | +0.75% | 30 | 14,200 | 133,822 |
| 2025-12-12 | 9.47 | 9.36 | 9.5 | 9.36 | 0.00% | 21 | 25,000 | 236,458 |
| 2025-12-11 | 9.4 | 9.36 | 9.59 | 9.32 | -0.53% | 45 | 50,000 | 473,430 |
| 2025-12-10 | 9.42 | 9.41 | 9.43 | 9.27 | 0.00% | 26 | 11,600 | 108,766 |
| 2025-12-09 | 9.49 | 9.41 | 9.49 | 9.35 | +0.53% | 26 | 11,600 | 108,660 |
| 2025-12-08 | 9.21 | 9.36 | 9.48 | 9.21 | +1.41% | 41 | 26,000 | 244,108 |
| 2025-12-05 | 9.24 | 9.23 | 9.39 | 9.23 | +0.87% | 66 | 19,400 | 180,847 |
| 2025-12-04 | 9.26 | 9.15 | 9.34 | 9.11 | -0.97% | 65 | 42,100 | 389,205 |
| 2025-12-03 | 9.25 | 9.24 | 9.36 | 9.19 | -1.28% | 35 | 9,300 | 86,016 |
| 2025-12-02 | 9.43 | 9.36 | 9.43 | 9.28 | -0.85% | 22 | 6,700 | 62,467 |
| 2025-12-01 | 9.32 | 9.44 | 9.44 | 9.3 | +1.29% | 38 | 24,500 | 228,916 |
| 2025-11-28 | 9.3 | 9.32 | 9.37 | 9.2 | -0.85% | 47 | 20,700 | 192,599 |
| 2025-11-27 | 9.66 | 9.4 | 9.74 | 9.12 | -3.79% | 103 | 137,900 | 1,296,427 |
| 2025-11-26 | 9.81 | 9.77 | 9.85 | 9.59 | -0.31% | 30 | 16,500 | 160,333 |
| 2025-11-25 | 9.85 | 9.8 | 9.85 | 9.54 | -0.20% | 38 | 26,100 | 254,836 |
| 2025-11-24 | 9.66 | 9.82 | 9.82 | 9.51 | +3.37% | 90 | 11,900 | 115,123 |
| 2025-11-21 | 9.56 | 9.5 | 9.67 | 9.43 | -1.55% | 21 | 5,000 | 47,793 |
| 2025-11-20 | 9.63 | 9.65 | 9.69 | 9.58 | +0.73% | 11 | 6,000 | 57,796 |
| 2025-11-19 | 9.7 | 9.58 | 9.84 | 9.58 | 0.00% | 70 | 34,500 | 333,675 |
| 2025-11-18 | 9.45 | 9.58 | 9.71 | 9.45 | +1.27% | 29 | 9,600 | 92,315 |
| 2025-11-17 | 9.14 | 9.46 | 9.64 | 9.06 | +3.05% | 164 | 134,100 | 1,261,211 |
| 2025-11-14 | 9.21 | 9.18 | 9.22 | 9.08 | +0.66% | 32 | 24,800 | 226,713 |
| 2025-11-13 | 9.21 | 9.12 | 9.21 | 9.06 | +0.44% | 17 | 12,600 | 114,613 |
| 2025-11-12 | 9.25 | 9.08 | 9.25 | 9.08 | -1.63% | 21 | 18,900 | 172,865 |
| 2025-11-11 | 9.08 | 9.23 | 9.23 | 9.04 | +1.65% | 36 | 14,000 | 128,406 |
| 2025-11-10 | 9.09 | 9.08 | 9.2 | 9.08 | -0.11% | 27 | 16,100 | 146,924 |
| 2025-11-07 | 9.21 | 9.09 | 9.22 | 9.09 | -1.09% | 18 | 13,400 | 122,552 |
| 2025-11-06 | 9.2 | 9.19 | 9.2 | 9.06 | +1.43% | 19 | 11,200 | 101,626 |
| 2025-11-05 | 9.25 | 9.06 | 9.33 | 9.06 | -0.88% | 43 | 27,400 | 252,864 |
| 2025-11-03 | 9.16 | 9.14 | 9.21 | 9.14 | +0.33% | 16 | 10,600 | 97,112 |
| 2025-11-01 | 9.22 | 9.11 | 9.22 | 9.02 | +0.22% | 15 | 2,300 | 20,929 |
| 2025-10-31 | 9.12 | 9.09 | 9.21 | 9.09 | -0.22% | 16 | 4,900 | 44,707 |
| 2025-10-30 | 8.96 | 9.11 | 9.31 | 8.96 | +1.11% | 76 | 24,100 | 219,837 |
| 2025-10-29 | 9.19 | 9.01 | 9.22 | 8.92 | -1.85% | 58 | 31,800 | 287,688 |
| 2025-10-28 | 9.15 | 9.18 | 9.18 | 9.05 | +1.66% | 19 | 10,300 | 93,951 |
| 2025-10-27 | 9.22 | 9.03 | 9.22 | 9.03 | -1.10% | 37 | 12,800 | 116,453 |
| 2025-10-24 | 9.07 | 9.13 | 9.28 | 9.07 | +0.22% | 32 | 14,300 | 131,769 |
| 2025-10-23 | 9.04 | 9.11 | 9.18 | 9.04 | +0.44% | 35 | 24,400 | 221,401 |
| 2025-10-22 | 9.07 | 9.07 | 9.21 | 9.07 | 0.00% | 52 | 18,700 | 170,482 |
| 2025-10-21 | 9.29 | 9.07 | 9.29 | 9.07 | -1.63% | 47 | 9,700 | 88,585 |
| 2025-10-20 | 9.37 | 9.22 | 9.37 | 9.15 | -1.39% | 44 | 21,600 | 201,097 |
| 2025-10-17 | 9.25 | 9.35 | 9.36 | 9.13 | +1.41% | 24 | 5,400 | 49,975 |
| 2025-10-16 | 9.13 | 9.22 | 9.22 | 9.09 | +1.54% | 23 | 5,800 | 53,124 |
| 2025-10-15 | 9.08 | 9.08 | 9.28 | 9.06 | -0.22% | 42 | 17,900 | 163,784 |
| 2025-10-14 | 9.26 | 9.1 | 9.37 | 9.05 | 0.00% | 62 | 19,100 | 175,616 |
| 2025-10-13 | 9.05 | 9.1 | 9.85 | 9 | -0.44% | 213 | 139,200 | 1,288,039 |
| 2025-10-10 | 9.14 | 9.14 | 9.21 | 9.05 | +0.99% | 52 | 27,600 | 251,842 |
| 2025-10-09 | 9.08 | 9.05 | 9.21 | 9.05 | -0.33% | 35 | 44,700 | 405,377 |
| 2025-10-08 | 9.26 | 9.08 | 9.26 | 8.96 | -0.22% | 59 | 24,000 | 217,219 |
| 2025-10-07 | 9.31 | 9.1 | 9.39 | 9.09 | -1.09% | 50 | 24,600 | 226,445 |
| 2025-10-06 | 9.1 | 9.2 | 9.89 | 9.01 | +0.33% | 155 | 81,700 | 769,097 |
| 2025-10-03 | 9.12 | 9.17 | 9.17 | 9.05 | +1.10% | 21 | 4,900 | 44,597 |
| 2025-10-02 | 9.06 | 9.07 | 9.26 | 9.04 | +0.22% | 54 | 17,800 | 162,130 |
| 2025-10-01 | 9.03 | 9.05 | 9.27 | 9.02 | -0.44% | 76 | 26,300 | 241,053 |
| 2025-09-30 | 9.27 | 9.09 | 9.27 | 9.02 | -1.94% | 66 | 12,000 | 109,400 |
| 2025-09-29 | 9.49 | 9.27 | 9.52 | 9.23 | -2.22% | 50 | 36,900 | 343,005 |
| 2025-09-26 | 9.58 | 9.48 | 9.59 | 9.32 | -0.21% | 38 | 32,300 | 306,198 |
| 2025-09-25 | 9.25 | 9.5 | 9.9 | 9.03 | +2.70% | 210 | 109,500 | 1,041,802 |
| 2025-09-24 | 9.29 | 9.25 | 9.44 | 9.2 | -0.43% | 46 | 25,100 | 233,459 |
| 2025-09-23 | 9.29 | 9.29 | 9.4 | 9.29 | -1.17% | 17 | 3,200 | 30,033 |
| 2025-09-22 | 9.51 | 9.4 | 9.59 | 9.07 | -1.05% | 64 | 25,600 | 239,030 |
| 2025-09-19 | 9.66 | 9.5 | 9.66 | 9.5 | 0.00% | 15 | 2,000 | 19,114 |
| 2025-09-18 | 9.71 | 9.5 | 9.71 | 9.5 | -0.94% | 37 | 20,900 | 200,171 |
| 2025-09-17 | 9.61 | 9.59 | 9.63 | 9.51 | -0.10% | 38 | 16,200 | 154,445 |
| 2025-09-16 | 9.67 | 9.6 | 9.74 | 9.6 | -1.64% | 20 | 4,800 | 46,319 |
| 2025-09-15 | 9.76 | 9.76 | 9.8 | 9.69 | -0.41% | 34 | 4,900 | 47,714 |
| 2025-09-12 | 9.7 | 9.8 | 9.8 | 9.53 | +1.55% | 53 | 52,300 | 505,778 |
| 2025-09-11 | 9.65 | 9.65 | 9.67 | 9.6 | +0.94% | 31 | 19,900 | 192,227 |
| 2025-09-10 | 9.58 | 9.56 | 9.7 | 9.29 | +0.31% | 135 | 89,500 | 849,110 |
| 2025-09-09 | 9.59 | 9.53 | 9.6 | 9.51 | -0.52% | 59 | 20,400 | 194,744 |
| 2025-09-08 | 9.68 | 9.58 | 9.7 | 9.42 | -1.24% | 61 | 16,900 | 161,007 |
| 2025-09-05 | 9.58 | 9.7 | 9.7 | 9.37 | +3.08% | 42 | 13,900 | 132,742 |
| 2025-09-04 | 9.47 | 9.41 | 9.57 | 9.34 | -1.16% | 46 | 14,900 | 140,345 |
| 2025-09-03 | 9.47 | 9.52 | 9.59 | 9.47 | +0.53% | 27 | 8,200 | 78,170 |
| 2025-09-02 | 9.32 | 9.47 | 9.47 | 9.26 | +1.50% | 25 | 9,300 | 87,072 |
| 2025-09-01 | 9.32 | 9.33 | 9.4 | 9.21 | -0.74% | 48 | 16,900 | 158,085 |
| 2025-08-29 | 9.4 | 9.4 | 9.45 | 9.28 | -0.53% | 42 | 15,400 | 143,954 |
| 2025-08-28 | 9.53 | 9.45 | 9.6 | 9.28 | -0.84% | 47 | 12,300 | 116,310 |
| 2025-08-27 | 9.51 | 9.53 | 9.53 | 9.36 | +0.32% | 24 | 7,300 | 69,038 |
| 2025-08-26 | 9.49 | 9.5 | 9.54 | 9.49 | +0.21% | 14 | 2,400 | 22,807 |
| 2025-08-25 | 9.56 | 9.48 | 9.7 | 9.39 | -2.47% | 57 | 24,000 | 227,555 |
| 2025-08-22 | 9.67 | 9.72 | 9.74 | 9.23 | +0.31% | 119 | 54,700 | 517,963 |
| 2025-08-21 | 9.85 | 9.69 | 9.87 | 9.69 | -2.02% | 33 | 7,100 | 69,405 |
| 2025-08-20 | 9.84 | 9.89 | 9.92 | 9.82 | +0.51% | 31 | 8,100 | 79,944 |
| 2025-08-19 | 9.98 | 9.84 | 9.98 | 9.81 | -0.81% | 64 | 23,300 | 229,684 |
| 2025-08-18 | 9.54 | 9.92 | 10.1 | 9.54 | +2.48% | 179 | 90,500 | 898,127 |
| 2025-08-15 | 9.72 | 9.68 | 9.72 | 9.53 | +1.04% | 39 | 7,600 | 73,013 |
| 2025-08-14 | 9.51 | 9.58 | 9.71 | 9.47 | +0.74% | 52 | 30,800 | 295,674 |
| 2025-08-13 | 9.5 | 9.51 | 9.66 | 9.44 | +0.11% | 60 | 27,400 | 261,918 |
| 2025-08-12 | 9.81 | 9.5 | 9.86 | 9.4 | -3.16% | 145 | 59,000 | 561,038 |
| 2025-08-11 | 9.77 | 9.81 | 10.05 | 9.66 | +0.93% | 137 | 71,300 | 702,565 |
| 2025-08-08 | 9.72 | 9.72 | 9.78 | 9.62 | -0.92% | 54 | 23,400 | 226,748 |
| 2025-08-07 | 9.54 | 9.81 | 9.85 | 9.43 | +3.81% | 119 | 36,000 | 350,132 |
| 2025-08-06 | 9.42 | 9.45 | 9.61 | 9.42 | -0.42% | 54 | 15,100 | 143,530 |
| 2025-08-05 | 9.38 | 9.49 | 9.5 | 9.23 | +2.26% | 70 | 18,300 | 172,207 |
| 2025-08-04 | 9.32 | 9.28 | 9.4 | 9.06 | +1.87% | 107 | 33,700 | 312,409 |
| 2025-08-01 | 8.92 | 9.11 | 9.32 | 8.89 | +1.11% | 71 | 23,800 | 217,812 |
| 2025-07-31 | 9.04 | 9.01 | 9.07 | 8.84 | +1.24% | 36 | 9,900 | 89,041 |
| 2025-07-30 | 9.25 | 8.9 | 9.25 | 8.77 | -2.73% | 120 | 34,600 | 308,826 |
| 2025-07-29 | 9.21 | 9.15 | 9.21 | 9.03 | +0.77% | 40 | 13,600 | 124,381 |
| 2025-07-28 | 9.18 | 9.08 | 9.21 | 8.82 | -0.33% | 54 | 11,000 | 99,266 |
| 2025-07-25 | 9.24 | 9.11 | 9.32 | 8.92 | +0.22% | 96 | 37,600 | 343,085 |
| 2025-07-24 | 8.97 | 9.09 | 9.22 | 8.96 | +1.22% | 102 | 20,100 | 181,805 |
| 2025-07-23 | 8.9 | 8.98 | 9.17 | 8.64 | -0.77% | 137 | 66,300 | 587,249 |
| 2025-07-22 | 8.87 | 9.05 | 9.5 | 8.84 | +1.80% | 154 | 82,500 | 753,926 |
| 2025-07-21 | 8.98 | 8.89 | 8.98 | 8.86 | +1.14% | 56 | 17,000 | 150,949 |
| 2025-07-18 | 8.55 | 8.79 | 8.79 | 8.53 | +3.41% | 87 | 22,400 | 194,140 |
| 2025-07-17 | 8.59 | 8.5 | 8.63 | 8.5 | -1.96% | 134 | 49,100 | 420,707 |
| 2025-07-16 | 8.89 | 8.67 | 8.89 | 8.4 | -0.80% | 284 | 154,400 | 1,323,455 |
| 2025-07-15 | 8.79 | 8.74 | 8.79 | 8.7 | -0.11% | 57 | 18,000 | 157,155 |
| 2025-07-14 | 8.81 | 8.75 | 8.81 | 8.67 | -0.79% | 80 | 17,600 | 153,771 |
| 2025-07-11 | 9.68 | 8.82 | 9.68 | 8.73 | -9.54% | 340 | 120,400 | 1,079,404 |
| 2025-07-10 | 9.74 | 9.75 | 9.95 | 9.5 | +0.83% | 247 | 88,400 | 868,375 |
| 2025-07-09 | 9.86 | 9.67 | 9.99 | 9.53 | -1.83% | 90 | 27,600 | 271,498 |
| 2025-07-08 | 9.87 | 9.85 | 9.87 | 9.8 | -0.20% | 39 | 9,000 | 88,518 |
| 2025-07-07 | 9.75 | 9.87 | 9.99 | 9.66 | 0.00% | 145 | 46,400 | 457,316 |
| 2025-07-04 | 9.87 | 9.87 | 9.99 | 9.7 | -1.20% | 57 | 20,200 | 199,687 |
| 2025-07-03 | 9.77 | 9.99 | 9.99 | 9.68 | +2.88% | 136 | 33,200 | 325,862 |
| 2025-07-02 | 9.76 | 9.71 | 9.82 | 9.66 | -1.12% | 67 | 10,600 | 103,216 |
| 2025-07-01 | 9.82 | 9.82 | 9.82 | 9.73 | +0.92% | 34 | 8,500 | 83,033 |
| 2025-06-30 | 9.82 | 9.73 | 9.82 | 9.72 | -1.02% | 43 | 8,000 | 78,042 |
| 2025-06-27 | 9.88 | 9.83 | 9.88 | 9.73 | +0.72% | 29 | 7,600 | 74,383 |
| 2025-06-26 | 9.75 | 9.76 | 9.88 | 9.72 | 0.00% | 41 | 7,900 | 77,359 |
| 2025-06-25 | 9.65 | 9.76 | 9.83 | 9.65 | +1.46% | 33 | 6,200 | 60,591 |
| 2025-06-24 | 9.62 | 9.62 | 9.62 | 9.51 | 0.00% | 24 | 7,000 | 67,185 |
| 2025-06-23 | 9.81 | 9.62 | 9.88 | 9.53 | -1.84% | 71 | 53,200 | 516,680 |
| 2025-06-20 | 9.81 | 9.8 | 9.82 | 9.73 | -0.10% | 34 | 11,600 | 113,523 |
| 2025-06-19 | 9.83 | 9.81 | 9.88 | 9.67 | +0.82% | 55 | 33,800 | 330,447 |
| 2025-06-18 | 9.89 | 9.73 | 9.89 | 9.72 | -0.10% | 55 | 22,700 | 221,813 |
| 2025-06-17 | 9.92 | 9.74 | 9.92 | 9.74 | -1.02% | 30 | 9,100 | 89,354 |
| 2025-06-16 | 9.9 | 9.84 | 9.93 | 9.84 | -0.51% | 18 | 5,700 | 56,226 |
| 2025-06-13 | 9.83 | 9.89 | 10.1 | 9.83 | +0.10% | 61 | 13,900 | 138,652 |
| 2025-06-11 | 9.65 | 9.88 | 10.08 | 9.65 | +1.96% | 71 | 25,300 | 249,891 |
| 2025-06-10 | 9.5 | 9.69 | 10 | 9.28 | +3.86% | 175 | 63,000 | 608,704 |
| 2025-06-09 | 9.29 | 9.33 | 9.6 | 9.29 | +0.54% | 91 | 20,200 | 190,393 |
| 2025-06-06 | 9.26 | 9.28 | 9.37 | 9.26 | -0.22% | 49 | 16,100 | 150,363 |
| 2025-06-05 | 9.12 | 9.3 | 9.3 | 9.12 | +1.64% | 68 | 41,200 | 379,781 |
| 2025-06-04 | 9.15 | 9.15 | 9.24 | 9.12 | +0.77% | 43 | 9,500 | 87,067 |
| 2025-06-03 | 9.1 | 9.08 | 9.18 | 9.05 | +0.33% | 49 | 21,500 | 195,633 |
| 2025-06-02 | 9.02 | 9.05 | 9.15 | 8.93 | +1.34% | 78 | 29,800 | 270,184 |
| 2025-05-30 | 8.64 | 8.93 | 9.28 | 8.64 | +3.48% | 177 | 119,400 | 1,080,265 |
| 2025-05-29 | 8.83 | 8.63 | 8.98 | 8.62 | -2.27% | 64 | 30,300 | 264,719 |
| 2025-05-28 | 8.78 | 8.83 | 8.98 | 8.76 | +1.03% | 34 | 9,700 | 85,803 |
| 2025-05-27 | 8.74 | 8.74 | 8.79 | 8.74 | +1.39% | 23 | 5,700 | 49,986 |
| 2025-05-26 | 8.8 | 8.62 | 8.81 | 8.62 | -1.93% | 35 | 10,700 | 93,509 |
| 2025-05-23 | 8.81 | 8.79 | 8.86 | 8.71 | +0.23% | 36 | 10,400 | 91,624 |
| 2025-05-22 | 8.79 | 8.77 | 8.84 | 8.75 | -1.24% | 33 | 7,000 | 61,527 |
| 2025-05-21 | 8.81 | 8.88 | 8.96 | 8.77 | +0.91% | 47 | 14,900 | 131,611 |
| 2025-05-20 | 9.02 | 8.8 | 9.09 | 8.8 | -2.55% | 63 | 28,000 | 248,672 |
| 2025-05-19 | 9.12 | 9.03 | 9.14 | 9.01 | -0.99% | 38 | 11,600 | 105,186 |
| 2025-05-16 | 9.13 | 9.12 | 9.21 | 9.06 | -0.22% | 26 | 10,400 | 94,917 |
| 2025-05-15 | 9.15 | 9.14 | 9.23 | 9.09 | -0.11% | 19 | 6,900 | 62,951 |
| 2025-05-14 | 9.1 | 9.15 | 9.26 | 9.09 | -0.11% | 43 | 9,500 | 87,003 |
| 2025-05-13 | 9.13 | 9.16 | 9.16 | 9.11 | +0.44% | 14 | 28,000 | 255,465 |
| 2025-05-12 | 9.05 | 9.12 | 9.17 | 9.05 | +0.88% | 29 | 5,300 | 48,256 |
| 2025-05-08 | 9.06 | 9.04 | 9.06 | 8.95 | +0.78% | 8 | 1,500 | 13,500 |
| 2025-05-07 | 8.87 | 8.97 | 8.99 | 8.86 | -0.22% | 14 | 2,300 | 20,512 |
| 2025-05-06 | 8.92 | 8.99 | 9 | 8.82 | +2.16% | 27 | 13,700 | 122,361 |
| 2025-05-05 | 9.09 | 8.8 | 9.2 | 8.8 | -2.22% | 79 | 20,600 | 184,374 |
| 2025-05-02 | 9.04 | 9 | 9.25 | 9 | -0.99% | 55 | 20,200 | 183,900 |
| 2025-04-30 | 9.18 | 9.09 | 9.18 | 9.02 | -1.09% | 50 | 19,400 | 176,773 |
| 2025-04-29 | 9.43 | 9.19 | 9.49 | 9.18 | -1.82% | 60 | 23,300 | 216,224 |
| 2025-04-28 | 9.4 | 9.36 | 9.66 | 9.16 | +0.21% | 87 | 21,800 | 204,639 |
| 2025-04-25 | 9.44 | 9.34 | 9.44 | 9.15 | +0.43% | 57 | 20,500 | 189,896 |
| 2025-04-24 | 9.27 | 9.3 | 9.41 | 9.22 | +0.54% | 41 | 13,700 | 127,442 |
| 2025-04-23 | 9.25 | 9.25 | 9.25 | 9.12 | +0.11% | 36 | 14,300 | 131,448 |
| 2025-04-22 | 9.25 | 9.24 | 9.28 | 9.15 | +1.54% | 19 | 8,300 | 76,706 |
| 2025-04-21 | 9 | 9.1 | 9.19 | 9 | +1.11% | 39 | 14,500 | 132,186 |
| 2025-04-18 | 9.17 | 9 | 9.25 | 9 | -1.85% | 38 | 17,200 | 156,416 |
| 2025-04-17 | 9.2 | 9.17 | 9.3 | 9.17 | -0.43% | 28 | 7,800 | 72,099 |
| 2025-04-16 | 9.03 | 9.21 | 9.34 | 9.03 | +2.33% | 28 | 11,500 | 106,140 |
| 2025-04-15 | 9.18 | 9 | 9.18 | 9 | -1.85% | 27 | 6,800 | 61,836 |
| 2025-04-14 | 9.25 | 9.17 | 9.25 | 8.96 | -0.86% | 45 | 14,100 | 128,417 |
| 2025-04-11 | 9.11 | 9.25 | 9.32 | 9 | +2.78% | 64 | 36,100 | 331,131 |
| 2025-04-10 | 9 | 9 | 9.18 | 8.85 | +2.74% | 47 | 16,700 | 150,293 |
| 2025-04-09 | 8.77 | 8.76 | 8.79 | 8.32 | -1.57% | 105 | 44,000 | 378,087 |
| 2025-04-08 | 8.81 | 8.9 | 9.06 | 8.71 | +1.02% | 138 | 70,600 | 623,460 |
| 2025-04-07 | 9 | 8.81 | 9.1 | 8.61 | -3.19% | 148 | 66,300 | 585,919 |
| 2025-04-04 | 9.33 | 9.1 | 9.46 | 9.07 | -2.67% | 134 | 61,100 | 562,191 |
| 2025-04-03 | 9.35 | 9.35 | 9.52 | 9.3 | -0.64% | 51 | 15,100 | 142,599 |
| 2025-04-02 | 9.36 | 9.41 | 9.54 | 9.16 | -1.36% | 111 | 48,900 | 458,622 |
| 2025-04-01 | 9.53 | 9.54 | 9.56 | 9.34 | +0.74% | 53 | 25,800 | 244,441 |
| 2025-03-31 | 9.38 | 9.47 | 9.58 | 9.12 | +0.96% | 68 | 38,300 | 363,217 |
| 2025-03-28 | 9.75 | 9.38 | 9.82 | 9.26 | -4.48% | 174 | 131,500 | 1,252,941 |
| 2025-03-27 | 9.95 | 9.82 | 9.95 | 9.76 | -1.21% | 53 | 31,500 | 310,854 |
| 2025-03-26 | 10.03 | 9.94 | 10.05 | 9.93 | +0.10% | 28 | 11,400 | 113,673 |
| 2025-03-25 | 9.97 | 9.93 | 10.18 | 9.78 | -0.40% | 56 | 31,400 | 313,605 |
| 2025-03-24 | 10.06 | 9.97 | 10.06 | 9.9 | -0.30% | 70 | 35,700 | 354,811 |
| 2025-03-21 | 10.09 | 10 | 10.1 | 10 | -0.89% | 41 | 29,400 | 295,884 |
| 2025-03-20 | 10.11 | 10.09 | 10.2 | 10.01 | +0.20% | 81 | 57,300 | 578,518 |
| 2025-03-19 | 10.1 | 10.07 | 10.19 | 10.01 | -1.18% | 86 | 33,800 | 341,064 |
| 2025-03-18 | 10.07 | 10.19 | 10.22 | 10.07 | +1.09% | 58 | 35,900 | 363,947 |
| 2025-03-17 | 10.13 | 10.08 | 10.24 | 9.8 | -0.49% | 97 | 67,500 | 679,630 |
| 2025-03-14 | 9.95 | 10.13 | 10.17 | 9.94 | +2.01% | 103 | 31,200 | 312,416 |
| 2025-03-13 | 10.01 | 9.93 | 10.09 | 9.8 | -0.80% | 75 | 21,400 | 213,243 |
| 2025-03-12 | 10.15 | 10.01 | 10.15 | 10 | -0.40% | 94 | 53,500 | 536,187 |
| 2025-03-11 | 10.06 | 10.05 | 10.3 | 10.05 | +0.20% | 71 | 29,100 | 296,685 |
| 2025-03-10 | 10.1 | 10.03 | 10.33 | 9.85 | +1.31% | 176 | 72,200 | 727,945 |
| 2025-03-07 | 10.74 | 9.9 | 10.74 | 9.62 | -5.53% | 215 | 167,400 | 1,690,704 |
| 2025-03-06 | 10.51 | 10.48 | 10.84 | 10.44 | -0.19% | 141 | 73,000 | 773,662 |
| 2025-03-05 | 10.43 | 10.5 | 10.52 | 10.33 | +1.06% | 74 | 20,200 | 210,728 |
| 2025-03-04 | 10.45 | 10.39 | 10.45 | 10.18 | +1.66% | 100 | 58,700 | 605,484 |
| 2025-03-03 | 10.59 | 10.22 | 10.59 | 10.06 | -3.40% | 189 | 97,200 | 994,896 |
| 2025-02-28 | 10.65 | 10.58 | 10.68 | 10.4 | +0.57% | 84 | 71,300 | 747,764 |
| 2025-02-27 | 11.08 | 10.52 | 11.08 | 10.4 | -4.01% | 202 | 162,600 | 1,727,143 |
| 2025-02-26 | 11 | 10.96 | 11.17 | 10.77 | -0.36% | 166 | 84,300 | 920,930 |
| 2025-02-25 | 11 | 11 | 11.15 | 10.8 | +0.46% | 131 | 77,400 | 845,752 |
| 2025-02-24 | 10.95 | 10.95 | 11.33 | 10.71 | 0.00% | 211 | 118,700 | 1,299,521 |
| 2025-02-21 | 10.44 | 10.95 | 11.23 | 10.44 | +4.68% | 497 | 379,300 | 4,155,305 |
| 2025-02-20 | 10.34 | 10.46 | 10.57 | 10.34 | +0.19% | 79 | 39,500 | 413,381 |
| 2025-02-19 | 10.48 | 10.44 | 10.51 | 10.27 | 0.00% | 90 | 43,200 | 448,560 |
| 2025-02-18 | 10.49 | 10.44 | 10.55 | 10.34 | -0.38% | 68 | 36,500 | 382,284 |
| 2025-02-17 | 10.47 | 10.48 | 10.56 | 10.21 | +1.35% | 163 | 75,100 | 781,850 |
| 2025-02-14 | 10.19 | 10.34 | 10.59 | 10.06 | -0.10% | 226 | 132,200 | 1,361,399 |
| 2025-02-13 | 10.52 | 10.35 | 10.95 | 10.2 | -1.33% | 294 | 176,700 | 1,832,875 |
| 2025-02-12 | 10.63 | 10.49 | 10.63 | 10.48 | -0.47% | 45 | 24,500 | 258,272 |
| 2025-02-11 | 10.51 | 10.54 | 10.64 | 10.33 | +0.19% | 48 | 35,300 | 370,132 |
| 2025-02-10 | 10.41 | 10.52 | 10.66 | 10.41 | +1.84% | 134 | 72,100 | 756,200 |
| 2025-02-07 | 10.21 | 10.33 | 10.33 | 10.12 | +1.18% | 28 | 14,500 | 147,931 |
| 2025-02-06 | 10.1 | 10.21 | 10.3 | 10.09 | +1.29% | 24 | 6,100 | 62,183 |
| 2025-02-05 | 10.1 | 10.08 | 10.13 | 10.02 | -1.08% | 46 | 21,100 | 212,420 |
| 2025-02-04 | 10.33 | 10.19 | 10.34 | 10.18 | -0.39% | 27 | 9,100 | 93,480 |
| 2025-02-03 | 10.33 | 10.23 | 10.34 | 10.14 | -0.97% | 33 | 14,400 | 147,858 |
| 2025-01-31 | 10.29 | 10.33 | 10.35 | 10.29 | +0.49% | 54 | 18,400 | 189,886 |
| 2025-01-30 | 10.28 | 10.28 | 10.3 | 10.15 | 0.00% | 31 | 12,000 | 123,111 |
| 2025-01-29 | 10.14 | 10.28 | 10.29 | 10.14 | +1.78% | 32 | 9,300 | 95,311 |
| 2025-01-28 | 10.07 | 10.1 | 10.2 | 10 | -0.30% | 72 | 27,400 | 275,962 |
| 2025-01-27 | 10.55 | 10.13 | 10.67 | 10.1 | -2.31% | 162 | 73,700 | 757,048 |
| 2025-01-24 | 10.31 | 10.37 | 10.39 | 10.24 | +1.57% | 70 | 21,200 | 218,974 |
| 2025-01-23 | 10.3 | 10.21 | 10.48 | 10.1 | -0.29% | 126 | 66,100 | 682,847 |
| 2025-01-22 | 10.33 | 10.24 | 10.33 | 10.03 | -0.97% | 229 | 123,300 | 1,254,439 |
| 2025-01-21 | 10.4 | 10.34 | 10.45 | 10.02 | -0.58% | 210 | 85,800 | 873,635 |
| 2025-01-20 | 10.6 | 10.4 | 10.8 | 10.12 | -1.61% | 177 | 102,100 | 1,063,411 |
| 2025-01-17 | 10.8 | 10.57 | 10.89 | 10.5 | -2.31% | 349 | 144,100 | 1,531,542 |
| 2025-01-16 | 10.5 | 10.82 | 11.6 | 10.5 | +5.36% | 1024 | 635,700 | 6,988,806 |
| 2025-01-15 | 9.67 | 10.27 | 11.3 | 9.6 | +6.10% | 1201 | 803,200 | 8,602,673 |
| 2025-01-14 | 9.5 | 9.68 | 9.94 | 9.45 | +1.79% | 103 | 34,900 | 339,030 |
| 2025-01-13 | 9.55 | 9.51 | 9.58 | 9.35 | +0.53% | 54 | 30,800 | 291,760 |
| 2025-01-10 | 9.32 | 9.46 | 9.56 | 9.32 | +0.42% | 33 | 17,700 | 167,219 |
| 2025-01-09 | 9.68 | 9.42 | 10.01 | 9.3 | -1.05% | 161 | 90,300 | 864,562 |
| 2025-01-08 | 9.48 | 9.52 | 9.88 | 9.38 | +1.60% | 108 | 79,100 | 761,793 |
| 2025-01-06 | 9.38 | 9.37 | 9.47 | 9.19 | +0.86% | 46 | 20,300 | 189,696 |
| 2025-01-03 | 9.3 | 9.29 | 9.3 | 9.08 | 0.00% | 51 | 37,000 | 342,019 |