ДЭК (Дальневосточная энергетическая компания)
DVEC
1.792 ₽ +1.93% ↑История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1.82 | 1.788 | 1.835 | 1.787 | -1.70% | 187 | 544,000 | 983,778 |
| 2025-12-29 | 1.826 | 1.819 | 1.848 | 1.814 | -0.05% | 383 | 1,815,000 | 3,321,195 |
| 2025-12-26 | 1.817 | 1.82 | 1.823 | 1.79 | +1.62% | 288 | 1,126,000 | 2,037,137 |
| 2025-12-25 | 1.795 | 1.791 | 1.882 | 1.77 | +0.11% | 1059 | 8,091,000 | 14,780,894 |
| 2025-12-24 | 1.846 | 1.789 | 1.846 | 1.75 | -1.70% | 522 | 1,845,000 | 3,283,770 |
| 2025-12-23 | 1.844 | 1.82 | 1.876 | 1.8 | -2.05% | 409 | 943,000 | 1,715,837 |
| 2025-12-22 | 1.912 | 1.858 | 1.936 | 1.822 | -1.95% | 514 | 2,429,000 | 4,568,947 |
| 2025-12-19 | 1.933 | 1.895 | 1.952 | 1.89 | -1.81% | 374 | 1,586,000 | 3,040,670 |
| 2025-12-18 | 1.912 | 1.93 | 2.04 | 1.906 | +1.05% | 817 | 6,174,000 | 12,067,331 |
| 2025-12-17 | 1.953 | 1.91 | 1.964 | 1.89 | -1.70% | 519 | 1,775,000 | 3,415,333 |
| 2025-12-16 | 1.941 | 1.943 | 1.955 | 1.928 | +0.31% | 160 | 767,000 | 1,487,524 |
| 2025-12-15 | 1.912 | 1.937 | 1.994 | 1.858 | +2.54% | 645 | 3,577,000 | 6,948,366 |
| 2025-12-12 | 1.96 | 1.889 | 1.975 | 1.881 | -3.52% | 386 | 1,461,000 | 2,806,746 |
| 2025-12-11 | 1.975 | 1.958 | 1.998 | 1.944 | -1.61% | 241 | 1,247,000 | 2,451,558 |
| 2025-12-10 | 1.928 | 1.99 | 2.042 | 1.928 | +2.58% | 843 | 6,532,000 | 12,980,327 |
| 2025-12-09 | 1.857 | 1.94 | 2 | 1.84 | +5.32% | 1221 | 7,455,000 | 14,507,784 |
| 2025-12-08 | 1.785 | 1.842 | 1.88 | 1.785 | +3.37% | 325 | 1,355,000 | 2,481,517 |
| 2025-12-05 | 1.77 | 1.782 | 1.789 | 1.765 | +0.91% | 138 | 430,000 | 762,987 |
| 2025-12-04 | 1.772 | 1.766 | 1.798 | 1.763 | +0.86% | 123 | 434,000 | 770,008 |
| 2025-12-03 | 1.765 | 1.751 | 1.771 | 1.742 | -1.35% | 72 | 248,000 | 435,054 |
| 2025-12-02 | 1.789 | 1.775 | 1.802 | 1.76 | -0.06% | 117 | 348,000 | 618,555 |
| 2025-12-01 | 1.778 | 1.776 | 1.804 | 1.744 | -0.06% | 237 | 945,000 | 1,676,396 |
| 2025-11-28 | 1.737 | 1.777 | 1.789 | 1.723 | +3.13% | 118 | 826,000 | 1,446,535 |
| 2025-11-27 | 1.739 | 1.723 | 1.739 | 1.712 | -0.58% | 74 | 380,000 | 654,566 |
| 2025-11-26 | 1.745 | 1.733 | 1.781 | 1.729 | +0.12% | 119 | 655,000 | 1,147,972 |
| 2025-11-25 | 1.75 | 1.731 | 1.751 | 1.719 | 0.00% | 86 | 264,000 | 456,613 |
| 2025-11-24 | 1.733 | 1.731 | 1.75 | 1.717 | +0.06% | 209 | 679,000 | 1,180,510 |
| 2025-11-21 | 1.717 | 1.73 | 1.733 | 1.694 | +2.19% | 183 | 744,000 | 1,277,775 |
| 2025-11-20 | 1.684 | 1.693 | 1.718 | 1.668 | +1.38% | 137 | 435,000 | 737,885 |
| 2025-11-19 | 1.667 | 1.67 | 1.686 | 1.661 | +1.21% | 114 | 428,000 | 717,104 |
| 2025-11-18 | 1.641 | 1.65 | 1.682 | 1.628 | +0.55% | 118 | 388,000 | 645,236 |
| 2025-11-17 | 1.676 | 1.641 | 1.679 | 1.632 | -1.14% | 148 | 436,000 | 720,004 |
| 2025-11-14 | 1.686 | 1.66 | 1.689 | 1.656 | -1.54% | 53 | 262,000 | 436,736 |
| 2025-11-13 | 1.67 | 1.686 | 1.688 | 1.67 | +0.30% | 40 | 126,000 | 211,704 |
| 2025-11-12 | 1.694 | 1.681 | 1.695 | 1.667 | -0.24% | 68 | 231,000 | 387,460 |
| 2025-11-11 | 1.69 | 1.685 | 1.701 | 1.682 | -0.41% | 65 | 185,000 | 312,967 |
| 2025-11-10 | 1.683 | 1.692 | 1.723 | 1.671 | +0.89% | 167 | 517,000 | 875,897 |
| 2025-11-07 | 1.653 | 1.677 | 1.688 | 1.653 | +1.21% | 79 | 442,000 | 741,286 |
| 2025-11-06 | 1.664 | 1.657 | 1.673 | 1.652 | +0.49% | 51 | 223,000 | 370,267 |
| 2025-11-05 | 1.681 | 1.649 | 1.688 | 1.644 | -1.55% | 95 | 349,000 | 580,537 |
| 2025-11-03 | 1.645 | 1.675 | 1.675 | 1.645 | +1.09% | 54 | 116,000 | 193,168 |
| 2025-11-01 | 1.652 | 1.657 | 1.657 | 1.636 | +0.85% | 54 | 168,000 | 276,684 |
| 2025-10-31 | 1.719 | 1.643 | 1.719 | 1.625 | -1.14% | 193 | 733,000 | 1,209,290 |
| 2025-10-30 | 1.625 | 1.662 | 1.662 | 1.603 | +2.47% | 121 | 479,000 | 783,001 |
| 2025-10-29 | 1.63 | 1.622 | 1.637 | 1.61 | +0.19% | 61 | 124,000 | 201,684 |
| 2025-10-28 | 1.606 | 1.619 | 1.634 | 1.605 | +0.87% | 63 | 154,000 | 249,437 |
| 2025-10-27 | 1.644 | 1.605 | 1.644 | 1.585 | -3.66% | 298 | 1,004,000 | 1,619,111 |
| 2025-10-24 | 1.691 | 1.666 | 1.702 | 1.643 | -1.42% | 292 | 1,030,000 | 1,712,772 |
| 2025-10-23 | 1.699 | 1.69 | 1.699 | 1.667 | -0.59% | 91 | 421,000 | 705,631 |
| 2025-10-22 | 1.728 | 1.7 | 1.729 | 1.7 | -1.79% | 103 | 334,000 | 571,990 |
| 2025-10-21 | 1.78 | 1.731 | 1.78 | 1.677 | -3.13% | 229 | 974,000 | 1,692,137 |
| 2025-10-20 | 1.77 | 1.787 | 1.835 | 1.736 | +2.76% | 355 | 1,525,000 | 2,727,930 |
| 2025-10-17 | 1.716 | 1.739 | 1.77 | 1.694 | +1.93% | 243 | 1,034,000 | 1,787,745 |
| 2025-10-16 | 1.636 | 1.706 | 1.727 | 1.597 | +4.92% | 515 | 2,563,000 | 4,240,343 |
| 2025-10-15 | 1.63 | 1.626 | 1.673 | 1.574 | -0.18% | 420 | 2,165,000 | 3,520,227 |
| 2025-10-14 | 1.664 | 1.629 | 1.668 | 1.609 | -2.10% | 134 | 345,000 | 566,298 |
| 2025-10-13 | 1.72 | 1.664 | 1.72 | 1.65 | -3.26% | 519 | 2,468,000 | 4,155,701 |
| 2025-10-10 | 1.731 | 1.72 | 1.746 | 1.706 | -0.92% | 201 | 921,000 | 1,583,836 |
| 2025-10-09 | 1.756 | 1.736 | 1.762 | 1.651 | -1.75% | 668 | 2,972,000 | 5,113,122 |
| 2025-10-08 | 1.822 | 1.767 | 1.84 | 1.75 | -2.48% | 293 | 1,144,000 | 2,059,988 |
| 2025-10-07 | 1.829 | 1.812 | 1.842 | 1.8 | -0.49% | 151 | 514,000 | 933,052 |
| 2025-10-06 | 1.803 | 1.821 | 1.849 | 1.747 | +1.17% | 580 | 2,878,000 | 5,160,476 |
| 2025-10-03 | 1.812 | 1.8 | 1.833 | 1.767 | -0.39% | 217 | 782,000 | 1,414,448 |
| 2025-10-02 | 1.911 | 1.807 | 1.911 | 1.803 | -3.88% | 367 | 1,028,000 | 1,884,611 |
| 2025-10-01 | 1.972 | 1.88 | 1.972 | 1.865 | -3.74% | 708 | 2,395,000 | 4,565,746 |
| 2025-09-30 | 1.963 | 1.953 | 1.972 | 1.951 | -0.61% | 100 | 212,000 | 414,763 |
| 2025-09-29 | 1.987 | 1.965 | 2.022 | 1.962 | -1.01% | 247 | 767,000 | 1,516,783 |
| 2025-09-26 | 2.025 | 1.985 | 2.025 | 1.963 | +0.10% | 150 | 378,000 | 749,625 |
| 2025-09-25 | 2.022 | 1.983 | 2.039 | 1.971 | -0.75% | 111 | 448,000 | 895,593 |
| 2025-09-24 | 1.963 | 1.998 | 2.025 | 1.95 | +1.78% | 206 | 1,274,000 | 2,534,343 |
| 2025-09-23 | 1.989 | 1.963 | 1.999 | 1.962 | -1.31% | 148 | 529,000 | 1,052,073 |
| 2025-09-22 | 2.014 | 1.989 | 2.014 | 1.957 | -1.04% | 376 | 1,905,000 | 3,761,532 |
| 2025-09-19 | 2.063 | 2.01 | 2.063 | 1.988 | -2.57% | 239 | 741,000 | 1,497,469 |
| 2025-09-18 | 2.07 | 2.063 | 2.083 | 2.042 | -0.15% | 78 | 205,000 | 423,964 |
| 2025-09-17 | 2.088 | 2.066 | 2.088 | 2.024 | -0.39% | 133 | 437,000 | 897,297 |
| 2025-09-16 | 2.08 | 2.074 | 2.09 | 2.06 | -0.05% | 87 | 225,000 | 467,290 |
| 2025-09-15 | 2.092 | 2.075 | 2.108 | 2.054 | -0.10% | 200 | 624,000 | 1,295,363 |
| 2025-09-12 | 2.141 | 2.077 | 2.143 | 2.052 | -2.99% | 277 | 1,075,000 | 2,270,855 |
| 2025-09-11 | 2.138 | 2.141 | 2.15 | 2.118 | +0.66% | 376 | 1,436,000 | 3,062,421 |
| 2025-09-10 | 2.183 | 2.127 | 2.183 | 2.104 | -3.14% | 734 | 3,475,000 | 7,449,966 |
| 2025-09-09 | 2.202 | 2.196 | 2.214 | 2.176 | -0.45% | 221 | 1,006,000 | 2,205,422 |
| 2025-09-08 | 2.218 | 2.206 | 2.239 | 2.182 | +0.55% | 394 | 2,239,000 | 4,933,122 |
| 2025-09-05 | 2.15 | 2.194 | 2.23 | 2.122 | +2.05% | 643 | 3,895,000 | 8,528,921 |
| 2025-09-04 | 2.135 | 2.15 | 2.2 | 2.118 | +1.13% | 418 | 1,982,000 | 4,281,222 |
| 2025-09-03 | 2.141 | 2.126 | 2.143 | 2.103 | +0.62% | 104 | 429,000 | 909,571 |
| 2025-09-02 | 2.132 | 2.113 | 2.146 | 2.105 | -0.89% | 187 | 540,000 | 1,146,296 |
| 2025-09-01 | 2.13 | 2.132 | 2.168 | 2.125 | -0.14% | 133 | 347,000 | 743,582 |
| 2025-08-29 | 2.133 | 2.135 | 2.161 | 2.126 | +0.19% | 97 | 355,000 | 758,815 |
| 2025-08-28 | 2.163 | 2.131 | 2.185 | 2.131 | -1.39% | 150 | 604,000 | 1,305,484 |
| 2025-08-27 | 2.146 | 2.161 | 2.2 | 2.131 | +1.27% | 322 | 1,603,000 | 3,466,424 |
| 2025-08-26 | 2.142 | 2.134 | 2.228 | 2.104 | +0.66% | 259 | 1,594,000 | 3,415,629 |
| 2025-08-25 | 2.154 | 2.12 | 2.165 | 2.106 | -1.12% | 170 | 758,000 | 1,612,870 |
| 2025-08-22 | 2.139 | 2.144 | 2.157 | 2.129 | +0.66% | 99 | 424,000 | 909,020 |
| 2025-08-21 | 2.174 | 2.13 | 2.175 | 2.123 | -2.61% | 177 | 576,000 | 1,240,030 |
| 2025-08-20 | 2.196 | 2.187 | 2.196 | 2.17 | +0.32% | 99 | 345,000 | 752,080 |
| 2025-08-19 | 2.175 | 2.18 | 2.23 | 2.16 | +0.93% | 323 | 943,000 | 2,067,641 |
| 2025-08-18 | 2.154 | 2.16 | 2.19 | 2.113 | -0.87% | 357 | 1,567,000 | 3,385,047 |
| 2025-08-15 | 2.186 | 2.179 | 2.198 | 2.17 | +0.37% | 131 | 563,000 | 1,226,802 |
| 2025-08-14 | 2.216 | 2.171 | 2.216 | 2.136 | -1.41% | 300 | 1,384,000 | 3,001,628 |
| 2025-08-13 | 2.206 | 2.202 | 2.234 | 2.165 | -0.41% | 312 | 1,364,000 | 2,996,646 |
| 2025-08-12 | 2.183 | 2.211 | 2.3 | 2.172 | +1.42% | 797 | 4,712,000 | 10,528,376 |
| 2025-08-11 | 2.123 | 2.18 | 2.186 | 2.123 | +1.63% | 503 | 3,297,000 | 7,155,414 |
| 2025-08-08 | 2.13 | 2.145 | 2.146 | 2.104 | +0.99% | 199 | 635,000 | 1,350,136 |
| 2025-08-07 | 2.1 | 2.124 | 2.141 | 2.1 | +0.81% | 195 | 773,000 | 1,642,368 |
| 2025-08-06 | 2.119 | 2.107 | 2.127 | 2.086 | -0.52% | 244 | 595,000 | 1,251,275 |
| 2025-08-05 | 2.089 | 2.118 | 2.13 | 2.083 | +1.68% | 206 | 1,136,000 | 2,401,425 |
| 2025-08-04 | 2.089 | 2.083 | 2.097 | 2.056 | +0.77% | 122 | 474,000 | 988,810 |
| 2025-08-01 | 2.081 | 2.067 | 2.085 | 2.037 | +0.10% | 144 | 869,000 | 1,794,230 |
| 2025-07-31 | 2.057 | 2.065 | 2.078 | 2.043 | +0.19% | 173 | 934,000 | 1,925,199 |
| 2025-07-30 | 2.147 | 2.061 | 2.147 | 2.038 | -1.76% | 309 | 1,466,000 | 3,028,746 |
| 2025-07-29 | 2.149 | 2.098 | 2.149 | 2.096 | -1.55% | 108 | 362,000 | 766,334 |
| 2025-07-28 | 2.132 | 2.131 | 2.157 | 2.114 | -0.28% | 242 | 955,000 | 2,037,651 |
| 2025-07-25 | 2.129 | 2.137 | 2.17 | 2.093 | +0.90% | 480 | 2,435,000 | 5,200,177 |
| 2025-07-24 | 2.132 | 2.118 | 2.133 | 2.06 | -0.47% | 219 | 1,257,000 | 2,651,964 |
| 2025-07-23 | 2.147 | 2.128 | 2.153 | 2.116 | -0.42% | 164 | 571,000 | 1,217,365 |
| 2025-07-22 | 2.159 | 2.137 | 2.161 | 2.12 | -0.74% | 135 | 615,000 | 1,311,853 |
| 2025-07-21 | 2.103 | 2.153 | 2.16 | 2.103 | +2.52% | 352 | 2,051,000 | 4,389,341 |
| 2025-07-18 | 2.052 | 2.1 | 2.144 | 2.043 | +1.99% | 378 | 1,947,000 | 4,086,838 |
| 2025-07-17 | 2.042 | 2.059 | 2.1 | 2.031 | -0.10% | 196 | 884,000 | 1,831,059 |
| 2025-07-16 | 2.066 | 2.061 | 2.101 | 2.061 | -0.24% | 120 | 369,000 | 766,645 |
| 2025-07-15 | 2.051 | 2.066 | 2.1 | 2.048 | +0.15% | 190 | 1,142,000 | 2,365,458 |
| 2025-07-14 | 2.034 | 2.063 | 2.12 | 1.953 | +2.48% | 462 | 1,675,000 | 3,395,852 |
| 2025-07-11 | 2.07 | 2.013 | 2.073 | 1.998 | -2.28% | 284 | 847,000 | 1,712,805 |
| 2025-07-10 | 2.027 | 2.06 | 2.096 | 2.017 | +2.54% | 247 | 923,000 | 1,894,732 |
| 2025-07-09 | 2.068 | 2.009 | 2.073 | 2.006 | -2.19% | 333 | 1,010,000 | 2,049,795 |
| 2025-07-08 | 2.127 | 2.054 | 2.127 | 2.041 | -2.93% | 258 | 1,145,000 | 2,384,228 |
| 2025-07-07 | 2.13 | 2.116 | 2.152 | 2.106 | +0.14% | 149 | 732,000 | 1,549,193 |
| 2025-07-04 | 2.136 | 2.113 | 2.136 | 2.111 | -0.52% | 207 | 1,018,000 | 2,154,160 |
| 2025-07-03 | 2.135 | 2.124 | 2.145 | 2.124 | -0.52% | 131 | 476,000 | 1,014,378 |
| 2025-07-02 | 2.154 | 2.135 | 2.154 | 2.128 | -0.88% | 119 | 308,000 | 657,672 |
| 2025-07-01 | 2.155 | 2.154 | 2.16 | 2.132 | +0.51% | 358 | 1,315,000 | 2,826,343 |
| 2025-06-30 | 2.131 | 2.143 | 2.167 | 2.106 | +1.52% | 630 | 3,598,000 | 7,702,221 |
| 2025-06-27 | 2.1 | 2.111 | 2.126 | 2.091 | -0.57% | 378 | 1,797,000 | 3,790,953 |
| 2025-06-26 | 2.108 | 2.123 | 2.159 | 2.108 | +0.71% | 225 | 812,000 | 1,726,657 |
| 2025-06-25 | 2.157 | 2.108 | 2.24 | 2.09 | -5.89% | 1806 | 8,467,000 | 18,173,998 |
| 2025-06-24 | 2.278 | 2.24 | 2.298 | 2.21 | -2.69% | 769 | 3,417,000 | 7,688,786 |
| 2025-06-23 | 2.345 | 2.302 | 2.385 | 2.292 | -1.71% | 401 | 2,681,000 | 6,212,928 |
| 2025-06-20 | 2.347 | 2.342 | 2.4 | 2.206 | +0.95% | 732 | 4,482,000 | 10,338,960 |
| 2025-06-19 | 2.322 | 2.32 | 2.457 | 2.301 | -0.04% | 485 | 2,338,000 | 5,510,720 |
| 2025-06-18 | 2.285 | 2.321 | 2.345 | 2.28 | +0.26% | 185 | 459,000 | 1,060,373 |
| 2025-06-17 | 2.276 | 2.315 | 2.327 | 2.276 | +0.30% | 226 | 1,170,000 | 2,693,407 |
| 2025-06-16 | 2.301 | 2.308 | 2.341 | 2.297 | +0.22% | 309 | 1,330,000 | 3,073,947 |
| 2025-06-13 | 2.358 | 2.303 | 2.359 | 2.27 | +1.23% | 74 | 210,000 | 483,021 |
| 2025-06-11 | 2.272 | 2.275 | 2.29 | 2.264 | +0.22% | 135 | 510,000 | 1,161,362 |
| 2025-06-10 | 2.295 | 2.27 | 2.295 | 2.253 | +0.35% | 115 | 428,000 | 970,680 |
| 2025-06-09 | 2.29 | 2.262 | 2.29 | 2.222 | -0.48% | 228 | 920,000 | 2,079,841 |
| 2025-06-06 | 2.331 | 2.273 | 2.379 | 2.263 | -2.53% | 444 | 1,907,000 | 4,402,933 |
| 2025-06-05 | 2.249 | 2.332 | 2.395 | 2.209 | +6.83% | 833 | 5,236,000 | 12,095,432 |
| 2025-06-04 | 2.164 | 2.183 | 2.249 | 2.164 | +1.11% | 384 | 1,864,000 | 4,112,706 |
| 2025-06-03 | 2.122 | 2.159 | 2.16 | 2.122 | +1.84% | 157 | 365,000 | 782,963 |
| 2025-06-02 | 2.1 | 2.12 | 2.124 | 2.095 | -0.05% | 128 | 420,000 | 885,781 |
| 2025-05-30 | 2.136 | 2.121 | 2.136 | 2.105 | -0.24% | 76 | 205,000 | 433,677 |
| 2025-05-29 | 2.141 | 2.126 | 2.141 | 2.109 | +0.47% | 115 | 304,000 | 644,986 |
| 2025-05-28 | 2.157 | 2.116 | 2.159 | 2.081 | -0.70% | 187 | 1,054,000 | 2,240,716 |
| 2025-05-27 | 2.079 | 2.131 | 2.2 | 2.068 | +1.48% | 281 | 1,614,000 | 3,432,688 |
| 2025-05-26 | 2.113 | 2.1 | 2.129 | 2.095 | -1.36% | 166 | 434,000 | 915,533 |
| 2025-05-23 | 2.118 | 2.129 | 2.147 | 2.118 | +0.52% | 71 | 235,000 | 501,390 |
| 2025-05-22 | 2.119 | 2.118 | 2.141 | 2.102 | -2.13% | 262 | 988,000 | 2,096,854 |
| 2025-05-21 | 2.185 | 2.164 | 2.228 | 2.15 | -1.37% | 212 | 738,000 | 1,602,825 |
| 2025-05-20 | 2.192 | 2.194 | 2.2 | 2.182 | -0.27% | 105 | 233,000 | 510,894 |
| 2025-05-19 | 2.239 | 2.2 | 2.297 | 2.183 | -1.74% | 243 | 658,000 | 1,472,413 |
| 2025-05-16 | 2.24 | 2.239 | 2.281 | 2.22 | +0.22% | 188 | 689,000 | 1,552,657 |
| 2025-05-15 | 2.224 | 2.234 | 2.298 | 2.208 | +0.45% | 525 | 3,190,000 | 7,231,204 |
| 2025-05-14 | 2.239 | 2.224 | 2.259 | 2.215 | +1.00% | 212 | 789,000 | 1,766,126 |
| 2025-05-13 | 2.22 | 2.202 | 2.237 | 2.181 | +0.23% | 237 | 971,000 | 2,138,512 |
| 2025-05-12 | 2.233 | 2.197 | 2.275 | 2.185 | +0.60% | 200 | 916,000 | 2,032,116 |
| 2025-05-08 | 2.187 | 2.184 | 2.2 | 2.161 | +1.11% | 86 | 256,000 | 559,182 |
| 2025-05-07 | 2.189 | 2.16 | 2.189 | 2.16 | -0.37% | 95 | 259,000 | 561,296 |
| 2025-05-06 | 2.17 | 2.168 | 2.219 | 2.158 | -0.09% | 231 | 1,059,000 | 2,303,689 |
| 2025-05-05 | 2.249 | 2.17 | 2.265 | 2.14 | +4.23% | 973 | 5,332,000 | 11,708,761 |
| 2025-05-02 | 2.111 | 2.082 | 2.114 | 2.08 | -2.66% | 113 | 504,000 | 1,055,361 |
| 2025-04-30 | 2.095 | 2.139 | 2.188 | 2.095 | -0.93% | 129 | 581,000 | 1,242,698 |
| 2025-04-29 | 2.196 | 2.159 | 2.197 | 2.133 | -1.73% | 166 | 1,158,000 | 2,515,469 |
| 2025-04-28 | 2.235 | 2.197 | 2.235 | 2.182 | +0.32% | 185 | 795,000 | 1,750,291 |
| 2025-04-25 | 2.212 | 2.19 | 2.25 | 2.189 | -0.05% | 305 | 1,744,000 | 3,869,491 |
| 2025-04-24 | 2.194 | 2.191 | 2.258 | 2.182 | +0.97% | 153 | 918,000 | 2,018,965 |
| 2025-04-23 | 2.168 | 2.17 | 2.198 | 2.163 | -1.77% | 95 | 302,000 | 657,316 |
| 2025-04-22 | 2.185 | 2.209 | 2.25 | 2.162 | +3.18% | 484 | 3,491,000 | 7,742,822 |
| 2025-04-21 | 2.159 | 2.141 | 2.22 | 2.118 | -0.14% | 471 | 2,740,000 | 5,961,166 |
| 2025-04-18 | 2.157 | 2.144 | 2.168 | 2.1 | -0.33% | 149 | 731,000 | 1,555,664 |
| 2025-04-17 | 2.169 | 2.151 | 2.181 | 2.15 | -0.88% | 203 | 1,048,000 | 2,266,607 |
| 2025-04-16 | 2.085 | 2.17 | 2.208 | 2.079 | +4.63% | 671 | 3,597,000 | 7,706,827 |
| 2025-04-15 | 2.094 | 2.074 | 2.095 | 2.072 | -0.53% | 93 | 290,000 | 603,331 |
| 2025-04-14 | 2.121 | 2.085 | 2.124 | 2.071 | -0.90% | 144 | 829,000 | 1,734,674 |
| 2025-04-11 | 2.09 | 2.104 | 2.124 | 2.09 | +1.79% | 130 | 729,000 | 1,533,932 |
| 2025-04-10 | 2.077 | 2.067 | 2.15 | 2.041 | +3.40% | 183 | 1,376,000 | 2,871,095 |
| 2025-04-09 | 2.071 | 1.999 | 2.071 | 1.979 | -4.26% | 221 | 994,000 | 2,009,639 |
| 2025-04-08 | 2.127 | 2.088 | 2.15 | 2.065 | +1.51% | 188 | 855,000 | 1,802,369 |
| 2025-04-07 | 2.134 | 2.057 | 2.145 | 1.995 | -5.99% | 508 | 2,555,000 | 5,250,685 |
| 2025-04-04 | 2.273 | 2.188 | 2.301 | 2.15 | -2.41% | 284 | 1,364,000 | 3,023,196 |
| 2025-04-03 | 2.321 | 2.242 | 2.337 | 2.231 | -3.36% | 199 | 673,000 | 1,544,107 |
| 2025-04-02 | 2.305 | 2.32 | 2.393 | 2.269 | -1.32% | 151 | 655,000 | 1,527,141 |
| 2025-04-01 | 2.35 | 2.351 | 2.401 | 2.3 | +1.34% | 324 | 1,818,000 | 4,256,754 |
| 2025-03-31 | 2.319 | 2.32 | 2.398 | 2.289 | -1.44% | 342 | 1,592,000 | 3,699,797 |
| 2025-03-28 | 2.44 | 2.354 | 2.44 | 2.325 | -4.73% | 915 | 4,923,000 | 11,679,360 |
| 2025-03-27 | 2.512 | 2.471 | 2.512 | 2.452 | -1.98% | 305 | 1,186,000 | 2,940,244 |
| 2025-03-26 | 2.545 | 2.521 | 2.564 | 2.52 | -0.83% | 272 | 1,298,000 | 3,300,475 |
| 2025-03-25 | 2.515 | 2.542 | 2.619 | 2.482 | +1.19% | 1354 | 8,635,000 | 22,194,608 |
| 2025-03-24 | 2.485 | 2.512 | 2.518 | 2.484 | +0.56% | 129 | 954,000 | 2,383,026 |
| 2025-03-21 | 2.502 | 2.498 | 2.524 | 2.489 | -0.72% | 170 | 775,000 | 1,941,488 |
| 2025-03-20 | 2.595 | 2.516 | 2.595 | 2.5 | -0.67% | 329 | 1,827,000 | 4,601,223 |
| 2025-03-19 | 2.48 | 2.533 | 2.581 | 2.431 | +1.93% | 815 | 6,614,000 | 16,702,830 |
| 2025-03-18 | 2.494 | 2.485 | 2.523 | 2.48 | -0.48% | 263 | 1,160,000 | 2,891,894 |
| 2025-03-17 | 2.519 | 2.497 | 2.58 | 2.481 | +1.84% | 738 | 4,802,000 | 12,187,448 |
| 2025-03-14 | 2.425 | 2.452 | 2.502 | 2.42 | +1.07% | 339 | 1,611,000 | 3,965,015 |
| 2025-03-13 | 2.489 | 2.426 | 2.489 | 2.406 | -2.96% | 458 | 2,263,000 | 5,511,758 |
| 2025-03-12 | 2.532 | 2.5 | 2.532 | 2.478 | -1.26% | 272 | 1,474,000 | 3,687,993 |
| 2025-03-11 | 2.492 | 2.532 | 2.543 | 2.482 | +1.00% | 207 | 964,000 | 2,427,050 |
| 2025-03-10 | 2.574 | 2.507 | 2.574 | 2.476 | +1.42% | 281 | 1,392,000 | 3,519,666 |
| 2025-03-07 | 2.556 | 2.472 | 2.688 | 2.471 | -3.29% | 1428 | 8,341,000 | 21,759,532 |
| 2025-03-06 | 2.582 | 2.556 | 2.607 | 2.504 | -0.97% | 474 | 1,835,000 | 4,677,832 |
| 2025-03-05 | 2.52 | 2.581 | 2.62 | 2.496 | +2.42% | 975 | 6,062,000 | 15,676,517 |
| 2025-03-04 | 2.501 | 2.52 | 2.596 | 2.47 | +2.73% | 1070 | 7,092,000 | 18,077,827 |
| 2025-03-03 | 2.489 | 2.453 | 2.697 | 2.435 | +0.08% | 1859 | 11,621,000 | 29,532,027 |
| 2025-02-28 | 2.51 | 2.451 | 2.51 | 2.419 | -2.23% | 329 | 1,353,000 | 3,313,917 |
| 2025-02-27 | 2.5 | 2.507 | 2.519 | 2.451 | -1.10% | 788 | 4,034,000 | 9,981,506 |
| 2025-02-26 | 2.64 | 2.535 | 2.725 | 2.5 | -3.02% | 1514 | 8,299,000 | 21,760,846 |
| 2025-02-25 | 2.589 | 2.614 | 2.693 | 2.56 | +1.08% | 2046 | 12,832,000 | 33,949,079 |
| 2025-02-24 | 2.5 | 2.586 | 2.709 | 2.469 | +5.16% | 6217 | 46,923,000 | 122,532,882 |
| 2025-02-21 | 2.507 | 2.459 | 2.51 | 2.441 | +0.74% | 572 | 2,766,000 | 6,830,349 |
| 2025-02-20 | 2.444 | 2.441 | 2.51 | 2.41 | +1.03% | 1445 | 10,624,000 | 26,401,571 |
| 2025-02-19 | 2.42 | 2.416 | 2.424 | 2.401 | +0.29% | 120 | 387,000 | 934,535 |
| 2025-02-18 | 2.45 | 2.409 | 2.49 | 2.4 | -1.67% | 507 | 2,416,000 | 5,871,382 |
| 2025-02-17 | 2.421 | 2.45 | 2.494 | 2.404 | +1.66% | 808 | 4,379,000 | 10,711,165 |
| 2025-02-14 | 2.425 | 2.41 | 2.469 | 2.38 | +1.26% | 773 | 5,802,000 | 14,066,698 |
| 2025-02-13 | 2.451 | 2.38 | 2.451 | 2.38 | +1.28% | 419 | 1,938,000 | 4,655,514 |
| 2025-02-12 | 2.399 | 2.35 | 2.41 | 2.35 | -0.63% | 444 | 2,480,000 | 5,888,447 |
| 2025-02-11 | 2.381 | 2.365 | 2.41 | 2.361 | -0.92% | 318 | 1,552,000 | 3,703,145 |
| 2025-02-10 | 2.384 | 2.387 | 2.42 | 2.376 | +0.72% | 202 | 907,000 | 2,165,732 |
| 2025-02-07 | 2.39 | 2.37 | 2.4 | 2.35 | -0.96% | 203 | 824,000 | 1,952,136 |
| 2025-02-06 | 2.372 | 2.393 | 2.404 | 2.369 | +1.23% | 187 | 519,000 | 1,242,085 |
| 2025-02-05 | 2.39 | 2.364 | 2.402 | 2.332 | -1.09% | 365 | 1,471,000 | 3,473,374 |
| 2025-02-04 | 2.37 | 2.39 | 2.438 | 2.37 | +2.05% | 645 | 3,492,000 | 8,439,543 |
| 2025-02-03 | 2.353 | 2.342 | 2.362 | 2.34 | -1.26% | 254 | 781,000 | 1,832,097 |
| 2025-01-31 | 2.413 | 2.372 | 2.446 | 2.355 | -1.70% | 446 | 2,391,000 | 5,732,424 |
| 2025-01-30 | 2.431 | 2.413 | 2.435 | 2.402 | -0.45% | 262 | 999,000 | 2,410,496 |
| 2025-01-29 | 2.35 | 2.424 | 2.465 | 2.35 | +3.55% | 1112 | 5,329,000 | 12,906,373 |
| 2025-01-28 | 2.37 | 2.341 | 2.37 | 2.281 | -1.22% | 757 | 2,886,000 | 6,705,345 |
| 2025-01-27 | 2.426 | 2.37 | 2.429 | 2.335 | -2.27% | 525 | 2,206,000 | 5,251,866 |
| 2025-01-24 | 2.495 | 2.425 | 2.495 | 2.394 | -0.53% | 513 | 1,963,000 | 4,793,549 |
| 2025-01-23 | 2.414 | 2.438 | 2.49 | 2.354 | +0.87% | 1285 | 6,510,000 | 15,846,564 |
| 2025-01-22 | 2.433 | 2.417 | 2.455 | 2.394 | -0.66% | 717 | 2,926,000 | 7,091,474 |
| 2025-01-21 | 2.379 | 2.433 | 2.484 | 2.308 | +3.62% | 2089 | 11,622,000 | 28,302,255 |
| 2025-01-20 | 2.434 | 2.348 | 2.588 | 2.333 | -0.76% | 3267 | 22,385,000 | 55,059,807 |
| 2025-01-17 | 2.475 | 2.366 | 2.475 | 2.32 | -2.23% | 1451 | 9,218,000 | 21,894,486 |
| 2025-01-16 | 2.357 | 2.42 | 2.469 | 2.351 | +3.42% | 1147 | 7,110,000 | 17,250,894 |
| 2025-01-15 | 2.298 | 2.34 | 2.356 | 2.276 | +1.12% | 364 | 2,149,000 | 4,986,474 |
| 2025-01-14 | 2.287 | 2.314 | 2.315 | 2.263 | +0.13% | 392 | 1,112,000 | 2,553,789 |
| 2025-01-13 | 2.328 | 2.311 | 2.349 | 2.298 | +0.48% | 273 | 1,070,000 | 2,484,087 |
| 2025-01-10 | 2.278 | 2.3 | 2.326 | 2.231 | +0.88% | 486 | 1,682,000 | 3,864,126 |
| 2025-01-09 | 2.325 | 2.28 | 2.325 | 2.211 | -0.48% | 531 | 2,427,000 | 5,477,475 |
| 2025-01-08 | 2.199 | 2.291 | 2.348 | 2.18 | +6.36% | 1641 | 9,441,000 | 21,561,161 |
| 2025-01-06 | 2.145 | 2.154 | 2.18 | 2.119 | +0.14% | 246 | 1,031,000 | 2,216,882 |
| 2025-01-03 | 2.171 | 2.151 | 2.191 | 2.144 | 0.00% | 352 | 1,394,000 | 3,009,909 |