Элемент
ELMT
0.14305 ₽ +0.21% ↑История котировок ELMT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.11405 | 0.1144 | 0.11485 | 0.1131 | +0.35% | 870 | 63,642,000 | 7,258,432 |
| 2025-12-29 | 0.11615 | 0.114 | 0.117 | 0.11185 | -1.13% | 2921 | 297,329,000 | 34,214,184 |
| 2025-12-26 | 0.1163 | 0.1153 | 0.11665 | 0.11505 | -0.52% | 871 | 61,520,000 | 7,119,472 |
| 2025-12-25 | 0.1168 | 0.1159 | 0.117 | 0.1143 | -0.69% | 965 | 46,290,000 | 5,362,986 |
| 2025-12-24 | 0.1187 | 0.1167 | 0.11875 | 0.11545 | -1.14% | 1206 | 80,366,000 | 9,404,089 |
| 2025-12-23 | 0.1183 | 0.11805 | 0.1188 | 0.1173 | +1.03% | 787 | 52,332,000 | 6,180,321 |
| 2025-12-22 | 0.11985 | 0.11685 | 0.12195 | 0.11615 | -1.85% | 1741 | 154,132,000 | 18,365,021 |
| 2025-12-19 | 0.121 | 0.11905 | 0.12125 | 0.118 | -1.00% | 1082 | 64,870,000 | 7,758,835 |
| 2025-12-18 | 0.1193 | 0.12025 | 0.1225 | 0.1189 | +1.09% | 1261 | 223,558,000 | 26,868,919 |
| 2025-12-17 | 0.1194 | 0.11895 | 0.12 | 0.1177 | -0.29% | 1149 | 81,179,000 | 9,626,940 |
| 2025-12-16 | 0.11845 | 0.1193 | 0.11975 | 0.1182 | +0.59% | 911 | 49,250,000 | 5,848,254 |
| 2025-12-15 | 0.1184 | 0.1186 | 0.12 | 0.11695 | +1.45% | 1386 | 70,869,000 | 8,451,256 |
| 2025-12-12 | 0.1193 | 0.1169 | 0.1199 | 0.1156 | -1.89% | 1424 | 87,610,000 | 10,382,416 |
| 2025-12-11 | 0.11885 | 0.11915 | 0.11955 | 0.11855 | +0.38% | 745 | 53,430,000 | 6,361,888 |
| 2025-12-10 | 0.1188 | 0.1187 | 0.12005 | 0.11755 | -0.04% | 944 | 86,281,000 | 10,265,478 |
| 2025-12-09 | 0.118 | 0.11875 | 0.11885 | 0.1177 | +0.76% | 842 | 46,456,000 | 5,490,781 |
| 2025-12-08 | 0.1201 | 0.11785 | 0.1201 | 0.1172 | -2.16% | 1750 | 282,786,000 | 33,435,324 |
| 2025-12-05 | 0.1134 | 0.12045 | 0.1226 | 0.1128 | +6.08% | 3723 | 584,022,000 | 68,860,082 |
| 2025-12-04 | 0.11265 | 0.11355 | 0.1138 | 0.11215 | +0.80% | 755 | 73,765,000 | 8,350,145 |
| 2025-12-03 | 0.1127 | 0.11265 | 0.1135 | 0.1126 | -0.75% | 556 | 24,808,000 | 2,797,918 |
| 2025-12-02 | 0.1139 | 0.1135 | 0.11395 | 0.1128 | -0.35% | 518 | 28,540,000 | 3,233,940 |
| 2025-12-01 | 0.11225 | 0.1139 | 0.11525 | 0.1122 | +0.93% | 984 | 37,815,000 | 4,286,871 |
| 2025-11-28 | 0.1139 | 0.11285 | 0.11405 | 0.11065 | +0.13% | 1317 | 107,633,000 | 12,136,597 |
| 2025-11-27 | 0.1142 | 0.1127 | 0.11755 | 0.1121 | -1.31% | 1084 | 132,126,000 | 15,165,576 |
| 2025-11-26 | 0.1148 | 0.1142 | 0.1152 | 0.11355 | +0.18% | 575 | 20,484,000 | 2,349,405 |
| 2025-11-25 | 0.1146 | 0.114 | 0.11535 | 0.11355 | -0.39% | 819 | 67,418,000 | 7,730,278 |
| 2025-11-24 | 0.1135 | 0.11445 | 0.11575 | 0.11315 | +1.78% | 1301 | 124,753,000 | 14,239,111 |
| 2025-11-21 | 0.115 | 0.11245 | 0.115 | 0.112 | -1.62% | 871 | 31,849,000 | 3,587,821 |
| 2025-11-20 | 0.1128 | 0.1143 | 0.1152 | 0.11215 | +2.05% | 2459 | 137,917,000 | 15,623,201 |
| 2025-11-19 | 0.1128 | 0.112 | 0.11335 | 0.1114 | -0.62% | 2473 | 127,701,000 | 14,389,194 |
| 2025-11-18 | 0.1122 | 0.1127 | 0.11345 | 0.1115 | +0.71% | 682 | 39,864,000 | 4,489,746 |
| 2025-11-17 | 0.1098 | 0.1119 | 0.1138 | 0.10955 | +2.38% | 2212 | 153,465,000 | 17,141,851 |
| 2025-11-14 | 0.11005 | 0.1093 | 0.11005 | 0.10865 | -0.09% | 903 | 22,773,000 | 2,484,924 |
| 2025-11-13 | 0.111 | 0.1094 | 0.111 | 0.10905 | -0.45% | 833 | 23,785,000 | 2,612,675 |
| 2025-11-12 | 0.11135 | 0.1099 | 0.1116 | 0.10945 | -1.08% | 1300 | 56,083,000 | 6,177,748 |
| 2025-11-11 | 0.11115 | 0.1111 | 0.11205 | 0.11005 | -0.27% | 772 | 48,713,000 | 5,401,711 |
| 2025-11-10 | 0.111 | 0.1114 | 0.1145 | 0.11 | +0.27% | 1833 | 125,783,000 | 14,034,391 |
| 2025-11-07 | 0.1125 | 0.1111 | 0.1125 | 0.11095 | -1.24% | 1043 | 31,467,000 | 3,506,487 |
| 2025-11-06 | 0.1108 | 0.1125 | 0.1125 | 0.10935 | +1.86% | 1224 | 89,537,000 | 9,942,899 |
| 2025-11-05 | 0.111 | 0.11045 | 0.1113 | 0.10955 | -0.59% | 1445 | 60,732,000 | 6,696,253 |
| 2025-11-03 | 0.1104 | 0.1111 | 0.1125 | 0.11015 | +0.27% | 948 | 33,277,000 | 3,706,135 |
| 2025-11-01 | 0.1099 | 0.1108 | 0.1112 | 0.1089 | +1.98% | 1059 | 72,533,000 | 7,982,623 |
| 2025-10-31 | 0.10825 | 0.10865 | 0.1103 | 0.10825 | -0.28% | 1237 | 61,028,000 | 6,650,774 |
| 2025-10-30 | 0.1077 | 0.10895 | 0.10925 | 0.10755 | +1.16% | 1252 | 48,749,000 | 5,289,527 |
| 2025-10-29 | 0.10845 | 0.1077 | 0.1087 | 0.1076 | -0.09% | 1071 | 35,590,000 | 3,840,357 |
| 2025-10-28 | 0.1078 | 0.1078 | 0.10875 | 0.10635 | -1.06% | 1676 | 75,452,000 | 8,119,054 |
| 2025-10-27 | 0.11095 | 0.10895 | 0.1114 | 0.10635 | -0.18% | 2055 | 65,829,000 | 7,147,956 |
| 2025-10-24 | 0.10895 | 0.10915 | 0.11075 | 0.1082 | -0.46% | 1058 | 34,621,000 | 3,801,101 |
| 2025-10-23 | 0.10925 | 0.10965 | 0.10995 | 0.106 | +0.09% | 1908 | 57,050,000 | 6,161,135 |
| 2025-10-22 | 0.1094 | 0.10955 | 0.11065 | 0.1082 | +0.83% | 1844 | 104,464,000 | 11,466,136 |
| 2025-10-21 | 0.11195 | 0.10865 | 0.11195 | 0.108 | -2.51% | 2104 | 102,233,000 | 11,204,344 |
| 2025-10-20 | 0.1117 | 0.11145 | 0.116 | 0.10995 | +0.09% | 3424 | 247,921,000 | 27,990,999 |
| 2025-10-17 | 0.111 | 0.11135 | 0.1135 | 0.1104 | +1.41% | 2011 | 117,008,000 | 13,126,199 |
| 2025-10-16 | 0.10685 | 0.1098 | 0.1107 | 0.1051 | +3.68% | 2582 | 113,498,000 | 12,289,557 |
| 2025-10-15 | 0.10685 | 0.1059 | 0.1075 | 0.1051 | -0.89% | 1886 | 52,271,000 | 5,580,155 |
| 2025-10-14 | 0.11075 | 0.10685 | 0.111 | 0.1057 | -3.43% | 3090 | 98,294,000 | 10,591,365 |
| 2025-10-13 | 0.113 | 0.11065 | 0.1144 | 0.10865 | -2.17% | 3776 | 188,237,000 | 20,848,333 |
| 2025-10-10 | 0.11615 | 0.1131 | 0.11695 | 0.11275 | -2.37% | 2867 | 89,871,000 | 10,291,054 |
| 2025-10-09 | 0.11965 | 0.11585 | 0.11965 | 0.115 | -2.07% | 3136 | 175,448,000 | 20,434,181 |
| 2025-10-08 | 0.1209 | 0.1183 | 0.12215 | 0.11735 | -2.31% | 2616 | 115,034,000 | 13,740,064 |
| 2025-10-07 | 0.12345 | 0.1211 | 0.12345 | 0.119 | -1.42% | 3115 | 164,115,000 | 19,841,507 |
| 2025-10-06 | 0.1235 | 0.12285 | 0.1241 | 0.1204 | +0.24% | 2425 | 96,517,000 | 11,794,754 |
| 2025-10-03 | 0.1227 | 0.12255 | 0.12385 | 0.12185 | +0.41% | 1486 | 36,734,000 | 4,499,553 |
| 2025-10-02 | 0.1237 | 0.12205 | 0.12375 | 0.12205 | -1.49% | 1480 | 39,838,000 | 4,893,178 |
| 2025-10-01 | 0.1256 | 0.1239 | 0.1268 | 0.1231 | -1.59% | 2036 | 71,214,000 | 8,900,143 |
| 2025-09-30 | 0.12565 | 0.1259 | 0.1285 | 0.12305 | +0.32% | 2289 | 100,435,000 | 12,585,196 |
| 2025-09-29 | 0.1285 | 0.1255 | 0.1315 | 0.12495 | -1.84% | 2815 | 131,521,000 | 16,669,812 |
| 2025-09-26 | 0.12895 | 0.12785 | 0.12895 | 0.1266 | -0.12% | 1673 | 69,634,000 | 8,894,637 |
| 2025-09-25 | 0.12945 | 0.128 | 0.12945 | 0.1276 | -0.74% | 1088 | 47,951,000 | 6,176,344 |
| 2025-09-24 | 0.12945 | 0.12895 | 0.1295 | 0.1272 | +0.23% | 1371 | 55,113,000 | 7,078,141 |
| 2025-09-23 | 0.131 | 0.12865 | 0.1314 | 0.1277 | -1.34% | 1603 | 58,160,000 | 7,552,902 |
| 2025-09-22 | 0.12935 | 0.1304 | 0.13195 | 0.12675 | +0.77% | 3261 | 223,713,000 | 28,890,508 |
| 2025-09-19 | 0.13295 | 0.1294 | 0.1404 | 0.1273 | -2.08% | 6385 | 580,904,000 | 77,749,449 |
| 2025-09-18 | 0.1301 | 0.13215 | 0.1357 | 0.12845 | +2.28% | 3246 | 383,719,000 | 50,786,633 |
| 2025-09-17 | 0.1305 | 0.1292 | 0.13065 | 0.1284 | -0.62% | 1211 | 61,977,000 | 8,008,479 |
| 2025-09-16 | 0.13035 | 0.13 | 0.1315 | 0.12875 | -0.61% | 1354 | 81,065,000 | 10,535,538 |
| 2025-09-15 | 0.13275 | 0.1308 | 0.13275 | 0.129 | -0.15% | 1872 | 73,618,000 | 9,603,882 |
| 2025-09-12 | 0.133 | 0.131 | 0.133 | 0.1308 | -0.76% | 1723 | 71,792,000 | 9,445,366 |
| 2025-09-11 | 0.1325 | 0.132 | 0.133 | 0.1313 | +0.11% | 1089 | 37,609,000 | 4,981,944 |
| 2025-09-10 | 0.13285 | 0.13185 | 0.1334 | 0.1307 | -0.75% | 2455 | 102,330,000 | 13,510,446 |
| 2025-09-09 | 0.13495 | 0.13285 | 0.13695 | 0.1315 | -1.37% | 3190 | 139,831,000 | 18,683,250 |
| 2025-09-08 | 0.13845 | 0.1347 | 0.1405 | 0.131 | -2.53% | 4683 | 276,233,000 | 37,572,906 |
| 2025-09-05 | 0.1388 | 0.1382 | 0.1388 | 0.1369 | -0.14% | 885 | 16,311,000 | 2,248,328 |
| 2025-09-04 | 0.1384 | 0.1384 | 0.1384 | 0.13705 | 0.00% | 788 | 15,729,000 | 2,170,172 |
| 2025-09-03 | 0.137 | 0.1384 | 0.13865 | 0.1363 | +0.84% | 918 | 34,286,000 | 4,726,424 |
| 2025-09-02 | 0.1373 | 0.13725 | 0.1385 | 0.1362 | -0.36% | 985 | 22,515,000 | 3,086,608 |
| 2025-09-01 | 0.1389 | 0.13775 | 0.13945 | 0.137 | -0.76% | 1624 | 54,663,000 | 7,549,479 |
| 2025-08-29 | 0.13765 | 0.1388 | 0.13995 | 0.1364 | +1.80% | 3221 | 216,472,000 | 29,827,706 |
| 2025-08-28 | 0.1453 | 0.13635 | 0.1455 | 0.13595 | -5.31% | 3625 | 261,319,000 | 36,992,793 |
| 2025-08-27 | 0.14345 | 0.144 | 0.14605 | 0.1427 | +0.35% | 1761 | 76,609,000 | 11,073,563 |
| 2025-08-26 | 0.13975 | 0.1435 | 0.1437 | 0.13975 | +1.77% | 1038 | 67,754,000 | 9,660,126 |
| 2025-08-25 | 0.14085 | 0.141 | 0.1419 | 0.139 | +0.53% | 1612 | 59,458,000 | 8,344,553 |
| 2025-08-22 | 0.14225 | 0.14025 | 0.14225 | 0.13935 | -0.21% | 1373 | 60,041,000 | 8,435,619 |
| 2025-08-21 | 0.14245 | 0.14055 | 0.1426 | 0.14025 | -0.74% | 1533 | 142,698,000 | 20,169,262 |
| 2025-08-20 | 0.14135 | 0.1416 | 0.1427 | 0.1408 | +0.25% | 1272 | 108,204,000 | 15,334,080 |
| 2025-08-19 | 0.14175 | 0.14125 | 0.1447 | 0.141 | -0.21% | 2128 | 147,528,000 | 21,068,584 |
| 2025-08-18 | 0.1413 | 0.14155 | 0.1417 | 0.13905 | +0.18% | 1958 | 43,265,000 | 6,081,168 |
| 2025-08-15 | 0.14145 | 0.1413 | 0.14245 | 0.1408 | -0.18% | 1026 | 42,652,000 | 6,040,061 |
| 2025-08-14 | 0.1417 | 0.14155 | 0.1421 | 0.1395 | +0.14% | 1551 | 70,492,000 | 9,890,765 |
| 2025-08-13 | 0.1421 | 0.14135 | 0.1429 | 0.1407 | -0.39% | 1309 | 66,643,000 | 9,444,857 |
| 2025-08-12 | 0.1445 | 0.1419 | 0.1447 | 0.14075 | -1.80% | 1988 | 122,971,000 | 17,525,902 |
| 2025-08-11 | 0.1435 | 0.1445 | 0.1458 | 0.14225 | +2.30% | 2611 | 100,096,000 | 14,384,978 |
| 2025-08-08 | 0.1412 | 0.14125 | 0.14245 | 0.1407 | +0.14% | 1255 | 38,329,000 | 5,421,074 |
| 2025-08-07 | 0.14075 | 0.14105 | 0.14175 | 0.13925 | +0.28% | 1984 | 128,333,000 | 18,078,960 |
| 2025-08-06 | 0.14185 | 0.14065 | 0.1426 | 0.1389 | -1.44% | 2587 | 140,494,000 | 19,728,342 |
| 2025-08-05 | 0.1446 | 0.1427 | 0.1448 | 0.14045 | -1.21% | 2307 | 133,291,000 | 18,897,399 |
| 2025-08-04 | 0.1458 | 0.14445 | 0.146 | 0.1438 | -0.52% | 1745 | 47,274,000 | 6,841,156 |
| 2025-08-01 | 0.14495 | 0.1452 | 0.14585 | 0.1442 | +0.17% | 1146 | 26,784,000 | 3,884,351 |
| 2025-07-31 | 0.1444 | 0.14495 | 0.1545 | 0.14105 | +0.87% | 2776 | 286,427,000 | 42,274,560 |
| 2025-07-30 | 0.145 | 0.1437 | 0.1459 | 0.1434 | -0.24% | 915 | 30,677,000 | 4,431,068 |
| 2025-07-29 | 0.14625 | 0.14405 | 0.14795 | 0.141 | -1.47% | 2326 | 159,508,000 | 23,089,919 |
| 2025-07-28 | 0.146 | 0.1462 | 0.162 | 0.1457 | +0.52% | 5343 | 425,556,000 | 64,952,991 |
| 2025-07-25 | 0.1415 | 0.14545 | 0.15345 | 0.14005 | +2.86% | 3700 | 282,752,000 | 41,378,330 |
| 2025-07-24 | 0.14425 | 0.1414 | 0.145 | 0.1412 | -1.81% | 1526 | 101,284,000 | 14,458,213 |
| 2025-07-23 | 0.1468 | 0.144 | 0.1486 | 0.1415 | -1.87% | 2326 | 173,535,000 | 25,191,986 |
| 2025-07-22 | 0.1412 | 0.14675 | 0.147 | 0.1412 | +3.75% | 2947 | 202,107,000 | 29,330,240 |
| 2025-07-21 | 0.13255 | 0.14145 | 0.1418 | 0.13255 | +5.21% | 3247 | 226,964,000 | 31,464,664 |
| 2025-07-18 | 0.129 | 0.13445 | 0.13625 | 0.12895 | +4.39% | 1938 | 158,192,000 | 21,054,961 |
| 2025-07-17 | 0.1312 | 0.1288 | 0.1323 | 0.12855 | -1.68% | 1234 | 28,266,000 | 3,700,407 |
| 2025-07-16 | 0.13125 | 0.131 | 0.1316 | 0.1301 | +0.15% | 797 | 31,115,000 | 4,070,657 |
| 2025-07-15 | 0.13125 | 0.1308 | 0.1324 | 0.1298 | -0.34% | 1604 | 65,960,000 | 8,631,239 |
| 2025-07-14 | 0.1305 | 0.13125 | 0.13295 | 0.12795 | -0.72% | 1964 | 98,490,000 | 12,828,613 |
| 2025-07-11 | 0.13495 | 0.1322 | 0.13495 | 0.13195 | -2.26% | 1087 | 32,301,000 | 4,297,385 |
| 2025-07-10 | 0.13375 | 0.13525 | 0.13525 | 0.13265 | +1.62% | 833 | 32,281,000 | 4,312,425 |
| 2025-07-09 | 0.13495 | 0.1331 | 0.13495 | 0.1325 | -0.15% | 958 | 38,101,000 | 5,070,205 |
| 2025-07-08 | 0.1378 | 0.1333 | 0.1378 | 0.13305 | -2.84% | 1112 | 54,463,000 | 7,325,901 |
| 2025-07-07 | 0.13685 | 0.1372 | 0.1378 | 0.1343 | +1.11% | 1312 | 85,451,000 | 11,583,895 |
| 2025-07-04 | 0.137 | 0.1357 | 0.1378 | 0.1354 | -1.20% | 947 | 61,457,000 | 8,381,263 |
| 2025-07-03 | 0.138 | 0.13735 | 0.1397 | 0.13655 | +0.07% | 1295 | 65,067,000 | 8,969,345 |
| 2025-07-02 | 0.13865 | 0.13725 | 0.1396 | 0.1369 | -0.80% | 1025 | 56,412,000 | 7,773,548 |
| 2025-07-01 | 0.13855 | 0.13835 | 0.1408 | 0.1375 | +0.04% | 2072 | 106,133,000 | 14,736,247 |
| 2025-06-30 | 0.13675 | 0.1383 | 0.139 | 0.1353 | +1.13% | 2011 | 93,179,000 | 12,785,899 |
| 2025-06-27 | 0.1375 | 0.13675 | 0.1392 | 0.1349 | -0.55% | 1268 | 62,368,000 | 8,532,413 |
| 2025-06-26 | 0.1336 | 0.1375 | 0.1375 | 0.1329 | +2.92% | 1892 | 126,068,000 | 17,049,624 |
| 2025-06-25 | 0.13135 | 0.1336 | 0.1344 | 0.13055 | +1.83% | 1180 | 56,063,000 | 7,444,637 |
| 2025-06-24 | 0.13085 | 0.1312 | 0.1313 | 0.12915 | +0.23% | 1031 | 58,463,000 | 7,600,382 |
| 2025-06-23 | 0.13045 | 0.1309 | 0.1335 | 0.13015 | +0.34% | 1021 | 56,376,000 | 7,381,242 |
| 2025-06-20 | 0.13 | 0.13045 | 0.132 | 0.12905 | +0.27% | 869 | 48,326,000 | 6,320,767 |
| 2025-06-19 | 0.12985 | 0.1301 | 0.1306 | 0.12905 | +0.15% | 660 | 24,684,000 | 3,205,317 |
| 2025-06-18 | 0.13 | 0.1299 | 0.1304 | 0.12905 | -0.38% | 816 | 28,805,000 | 3,740,746 |
| 2025-06-17 | 0.12975 | 0.1304 | 0.1305 | 0.12885 | +0.08% | 606 | 22,140,000 | 2,878,124 |
| 2025-06-16 | 0.1294 | 0.1303 | 0.13045 | 0.12755 | +0.93% | 1653 | 91,035,000 | 11,742,592 |
| 2025-06-13 | 0.12995 | 0.1291 | 0.1307 | 0.12885 | -0.65% | 797 | 23,237,000 | 3,019,505 |
| 2025-06-11 | 0.129 | 0.12995 | 0.1301 | 0.12755 | +0.39% | 877 | 19,249,000 | 2,488,505 |
| 2025-06-10 | 0.1283 | 0.12945 | 0.1299 | 0.12785 | +1.25% | 1262 | 33,962,000 | 4,373,816 |
| 2025-06-09 | 0.13025 | 0.12785 | 0.13145 | 0.12785 | -1.80% | 2431 | 65,810,000 | 8,499,575 |
| 2025-06-06 | 0.13045 | 0.1302 | 0.1319 | 0.13 | -0.08% | 1707 | 67,999,000 | 8,898,134 |
| 2025-06-05 | 0.1307 | 0.1303 | 0.1313 | 0.12965 | -0.23% | 1084 | 56,193,000 | 7,326,047 |
| 2025-06-04 | 0.1319 | 0.1306 | 0.1325 | 0.1306 | -0.84% | 1255 | 38,348,000 | 5,039,617 |
| 2025-06-03 | 0.1291 | 0.1317 | 0.13205 | 0.1283 | +1.15% | 1492 | 97,245,000 | 12,646,952 |
| 2025-06-02 | 0.12735 | 0.1302 | 0.13085 | 0.1253 | +2.44% | 2498 | 130,888,000 | 16,813,561 |
| 2025-05-30 | 0.12725 | 0.1271 | 0.1279 | 0.1267 | +0.12% | 974 | 40,114,000 | 5,101,915 |
| 2025-05-29 | 0.1288 | 0.12695 | 0.1291 | 0.1268 | -1.44% | 1399 | 31,688,000 | 4,045,270 |
| 2025-05-28 | 0.12805 | 0.1288 | 0.12945 | 0.1273 | +0.39% | 1407 | 61,256,000 | 7,867,729 |
| 2025-05-27 | 0.1279 | 0.1283 | 0.12845 | 0.1265 | +0.43% | 1124 | 32,296,000 | 4,124,663 |
| 2025-05-26 | 0.1304 | 0.12775 | 0.1309 | 0.12585 | -2.03% | 2052 | 87,786,000 | 11,216,672 |
| 2025-05-23 | 0.13085 | 0.1304 | 0.13215 | 0.12975 | -0.46% | 1594 | 73,966,000 | 9,664,803 |
| 2025-05-22 | 0.131 | 0.131 | 0.13155 | 0.12975 | 0.00% | 1149 | 20,448,000 | 2,667,415 |
| 2025-05-21 | 0.1318 | 0.131 | 0.13225 | 0.13005 | -0.61% | 1027 | 22,828,000 | 2,985,329 |
| 2025-05-20 | 0.13435 | 0.1318 | 0.13435 | 0.12995 | -1.64% | 1660 | 80,594,000 | 10,594,812 |
| 2025-05-19 | 0.13385 | 0.134 | 0.1351 | 0.1325 | +1.13% | 1860 | 70,765,000 | 9,471,089 |
| 2025-05-16 | 0.13375 | 0.1325 | 0.13405 | 0.1322 | -0.93% | 1331 | 38,184,000 | 5,083,824 |
| 2025-05-15 | 0.1338 | 0.13375 | 0.13445 | 0.133 | -0.04% | 824 | 43,602,000 | 5,829,266 |
| 2025-05-14 | 0.1339 | 0.1338 | 0.13465 | 0.13305 | -0.07% | 844 | 22,436,000 | 3,001,939 |
| 2025-05-13 | 0.1343 | 0.1339 | 0.13645 | 0.1339 | -0.33% | 1078 | 46,365,000 | 6,265,693 |
| 2025-05-12 | 0.1333 | 0.13435 | 0.13505 | 0.13215 | +0.56% | 1928 | 102,589,000 | 13,762,915 |
| 2025-05-08 | 0.13365 | 0.1336 | 0.13465 | 0.1329 | -0.41% | 727 | 36,702,000 | 4,908,904 |
| 2025-05-07 | 0.133 | 0.13415 | 0.135 | 0.1326 | +0.86% | 1065 | 51,281,000 | 6,864,889 |
| 2025-05-06 | 0.13275 | 0.133 | 0.13455 | 0.13205 | -0.04% | 912 | 34,076,000 | 4,557,216 |
| 2025-05-05 | 0.134 | 0.13305 | 0.136 | 0.13 | -1.04% | 2311 | 95,111,000 | 12,672,683 |
| 2025-05-02 | 0.13375 | 0.13445 | 0.13525 | 0.1311 | +0.75% | 1506 | 72,469,000 | 9,629,259 |
| 2025-04-30 | 0.13395 | 0.13345 | 0.13495 | 0.1323 | +0.64% | 1406 | 57,362,000 | 7,683,051 |
| 2025-04-29 | 0.1345 | 0.1326 | 0.1352 | 0.1326 | -1.41% | 1295 | 49,548,000 | 6,618,193 |
| 2025-04-28 | 0.1357 | 0.1345 | 0.138 | 0.1308 | -0.44% | 2721 | 117,236,000 | 15,846,185 |
| 2025-04-25 | 0.13435 | 0.1351 | 0.13585 | 0.1335 | +1.08% | 1327 | 51,791,000 | 6,996,416 |
| 2025-04-24 | 0.1345 | 0.13365 | 0.1345 | 0.13305 | -0.56% | 1104 | 33,252,000 | 4,446,220 |
| 2025-04-23 | 0.13455 | 0.1344 | 0.1359 | 0.1318 | +0.07% | 1292 | 74,948,000 | 10,027,463 |
| 2025-04-22 | 0.1352 | 0.1343 | 0.136 | 0.133 | -0.56% | 1362 | 64,449,000 | 8,676,361 |
| 2025-04-21 | 0.1341 | 0.13505 | 0.13545 | 0.1336 | +1.54% | 1076 | 48,385,000 | 6,530,096 |
| 2025-04-18 | 0.134 | 0.133 | 0.1344 | 0.1313 | -0.86% | 1237 | 71,155,000 | 9,471,547 |
| 2025-04-17 | 0.133 | 0.13415 | 0.1349 | 0.1318 | +1.28% | 1546 | 102,649,000 | 13,678,071 |
| 2025-04-16 | 0.13135 | 0.13245 | 0.13425 | 0.13075 | +0.46% | 1449 | 94,419,000 | 12,558,318 |
| 2025-04-15 | 0.1324 | 0.13185 | 0.13295 | 0.12855 | -0.42% | 1589 | 53,497,000 | 7,043,924 |
| 2025-04-14 | 0.1338 | 0.1324 | 0.13675 | 0.1315 | -0.64% | 2792 | 111,390,000 | 14,955,001 |
| 2025-04-11 | 0.13295 | 0.13325 | 0.1345 | 0.1318 | +0.76% | 1590 | 101,896,000 | 13,579,606 |
| 2025-04-10 | 0.135 | 0.13225 | 0.136 | 0.13055 | -2.69% | 3085 | 193,922,000 | 25,662,748 |
| 2025-04-09 | 0.13585 | 0.1359 | 0.1359 | 0.12585 | +0.07% | 4841 | 328,378,000 | 43,124,019 |
| 2025-04-08 | 0.1378 | 0.1358 | 0.1378 | 0.1357 | -0.40% | 1470 | 57,618,000 | 7,892,244 |
| 2025-04-07 | 0.13875 | 0.13635 | 0.13965 | 0.1326 | -1.73% | 4913 | 218,074,000 | 29,500,005 |
| 2025-04-04 | 0.14235 | 0.13875 | 0.1452 | 0.13745 | -2.36% | 3488 | 158,885,000 | 22,229,945 |
| 2025-04-03 | 0.1473 | 0.1421 | 0.14805 | 0.1406 | -2.90% | 3169 | 135,684,000 | 19,542,704 |
| 2025-04-02 | 0.14645 | 0.14635 | 0.14795 | 0.14525 | -0.41% | 1167 | 37,839,000 | 5,547,845 |
| 2025-04-01 | 0.1464 | 0.14695 | 0.14825 | 0.1464 | +0.24% | 1252 | 60,224,000 | 8,886,777 |
| 2025-03-31 | 0.1471 | 0.1466 | 0.1485 | 0.14225 | -0.27% | 2449 | 103,954,000 | 15,225,809 |
| 2025-03-28 | 0.1473 | 0.147 | 0.14815 | 0.14475 | -0.20% | 2025 | 93,755,000 | 13,704,619 |
| 2025-03-27 | 0.15 | 0.1473 | 0.1511 | 0.1465 | -1.80% | 2408 | 117,131,000 | 17,337,890 |
| 2025-03-26 | 0.15015 | 0.15 | 0.1575 | 0.1487 | -0.43% | 3753 | 197,222,000 | 29,860,997 |
| 2025-03-25 | 0.14565 | 0.15065 | 0.15255 | 0.1455 | +3.79% | 4297 | 343,920,000 | 51,719,140 |
| 2025-03-24 | 0.1479 | 0.14515 | 0.14975 | 0.1447 | -1.83% | 2141 | 91,778,000 | 13,457,905 |
| 2025-03-21 | 0.148 | 0.14785 | 0.14905 | 0.1475 | -0.07% | 1035 | 27,587,000 | 4,075,000 |
| 2025-03-20 | 0.14895 | 0.14795 | 0.1497 | 0.1474 | -0.67% | 1334 | 86,939,000 | 12,883,300 |
| 2025-03-19 | 0.14705 | 0.14895 | 0.15135 | 0.147 | +1.29% | 1958 | 115,625,000 | 17,169,626 |
| 2025-03-18 | 0.152 | 0.14705 | 0.1524 | 0.147 | -3.19% | 2833 | 132,406,000 | 19,748,719 |
| 2025-03-17 | 0.14795 | 0.1519 | 0.1545 | 0.14605 | +2.91% | 3441 | 226,612,000 | 34,331,858 |
| 2025-03-14 | 0.146 | 0.1476 | 0.14785 | 0.1453 | +1.10% | 1501 | 74,722,000 | 10,943,274 |
| 2025-03-13 | 0.14795 | 0.146 | 0.14795 | 0.1424 | -0.41% | 2481 | 81,575,000 | 11,822,283 |
| 2025-03-12 | 0.1489 | 0.1466 | 0.1489 | 0.14595 | -1.11% | 1787 | 54,659,000 | 8,039,266 |
| 2025-03-11 | 0.148 | 0.14825 | 0.1505 | 0.14725 | +0.68% | 1147 | 34,342,000 | 5,099,185 |
| 2025-03-10 | 0.14865 | 0.14725 | 0.15075 | 0.1467 | -0.77% | 1877 | 99,476,000 | 14,778,878 |
| 2025-03-07 | 0.14895 | 0.1484 | 0.15035 | 0.14805 | -0.37% | 1169 | 38,875,000 | 5,794,741 |
| 2025-03-06 | 0.15005 | 0.14895 | 0.154 | 0.14825 | -0.70% | 1899 | 94,447,000 | 14,120,687 |
| 2025-03-05 | 0.1484 | 0.15 | 0.1555 | 0.1465 | +3.02% | 2115 | 96,647,000 | 14,599,285 |
| 2025-03-04 | 0.1488 | 0.1456 | 0.155 | 0.1456 | -2.15% | 2030 | 76,984,000 | 11,563,233 |
| 2025-03-03 | 0.1504 | 0.1488 | 0.15475 | 0.1481 | +0.13% | 3420 | 136,304,000 | 20,625,766 |
| 2025-02-28 | 0.1504 | 0.1486 | 0.153 | 0.14615 | -1.20% | 1823 | 72,701,000 | 10,796,314 |
| 2025-02-27 | 0.1535 | 0.1504 | 0.1536 | 0.1485 | -2.02% | 1313 | 79,536,000 | 11,989,397 |
| 2025-02-26 | 0.15075 | 0.1535 | 0.1575 | 0.1498 | +1.82% | 2182 | 157,075,000 | 24,032,419 |
| 2025-02-25 | 0.15355 | 0.15075 | 0.159 | 0.1476 | -0.59% | 2541 | 202,266,000 | 30,822,871 |
| 2025-02-24 | 0.1543 | 0.15165 | 0.1543 | 0.1507 | -1.37% | 1974 | 91,144,000 | 13,863,362 |
| 2025-02-21 | 0.15495 | 0.15375 | 0.155 | 0.15285 | -0.10% | 868 | 37,943,000 | 5,837,430 |
| 2025-02-20 | 0.15435 | 0.1539 | 0.15745 | 0.15275 | -0.29% | 1354 | 165,808,000 | 25,884,054 |
| 2025-02-19 | 0.1547 | 0.15435 | 0.1567 | 0.153 | +0.23% | 1912 | 163,938,000 | 25,454,688 |
| 2025-02-18 | 0.156 | 0.154 | 0.156 | 0.15 | -1.28% | 1888 | 63,757,000 | 9,803,988 |
| 2025-02-17 | 0.157 | 0.156 | 0.1582 | 0.15505 | -0.16% | 2712 | 96,037,000 | 15,013,206 |
| 2025-02-14 | 0.15725 | 0.15625 | 0.15885 | 0.1533 | -0.64% | 2393 | 93,736,000 | 14,711,118 |
| 2025-02-13 | 0.1626 | 0.15725 | 0.16295 | 0.1531 | -0.13% | 2684 | 87,122,000 | 13,781,994 |
| 2025-02-12 | 0.1618 | 0.15745 | 0.1633 | 0.1573 | -2.48% | 2286 | 92,188,000 | 14,724,142 |
| 2025-02-11 | 0.1598 | 0.16145 | 0.164 | 0.15915 | +1.03% | 2008 | 231,467,000 | 37,415,842 |
| 2025-02-10 | 0.16395 | 0.1598 | 0.16395 | 0.1595 | -1.30% | 1360 | 131,174,000 | 21,073,864 |
| 2025-02-07 | 0.15865 | 0.1619 | 0.165 | 0.157 | +2.05% | 1590 | 128,135,000 | 20,647,843 |
| 2025-02-06 | 0.1585 | 0.15865 | 0.161 | 0.15815 | +0.73% | 849 | 29,871,000 | 4,758,153 |
| 2025-02-05 | 0.15985 | 0.1575 | 0.15985 | 0.1547 | -1.04% | 1646 | 204,736,000 | 32,137,084 |
| 2025-02-04 | 0.162 | 0.15915 | 0.16265 | 0.1587 | -1.88% | 1528 | 57,265,000 | 9,184,209 |
| 2025-02-03 | 0.16515 | 0.1622 | 0.16515 | 0.15705 | -0.92% | 1375 | 68,897,000 | 11,114,445 |
| 2025-01-31 | 0.1652 | 0.1637 | 0.16735 | 0.1633 | -0.88% | 1447 | 63,403,000 | 10,492,489 |
| 2025-01-30 | 0.1645 | 0.16515 | 0.16635 | 0.1637 | +0.21% | 1202 | 67,158,000 | 11,122,560 |
| 2025-01-29 | 0.16545 | 0.1648 | 0.166 | 0.161 | +0.30% | 1523 | 96,293,000 | 15,731,622 |
| 2025-01-28 | 0.1651 | 0.1643 | 0.169 | 0.1595 | -0.51% | 1841 | 111,743,000 | 18,287,761 |
| 2025-01-27 | 0.165 | 0.16515 | 0.16895 | 0.164 | +0.09% | 2833 | 105,929,000 | 17,598,569 |
| 2025-01-24 | 0.163 | 0.165 | 0.17 | 0.1616 | +1.85% | 3208 | 187,635,000 | 31,227,742 |
| 2025-01-23 | 0.15895 | 0.162 | 0.166 | 0.152 | +1.92% | 3302 | 184,176,000 | 29,813,324 |
| 2025-01-22 | 0.154 | 0.15895 | 0.164 | 0.15255 | +3.55% | 2709 | 139,083,000 | 21,931,019 |
| 2025-01-21 | 0.1545 | 0.1535 | 0.1545 | 0.15055 | -0.39% | 1948 | 79,439,000 | 12,117,853 |
| 2025-01-20 | 0.14795 | 0.1541 | 0.156 | 0.147 | +5.15% | 5367 | 449,096,000 | 68,195,798 |
| 2025-01-17 | 0.147 | 0.14655 | 0.147 | 0.1455 | +0.41% | 1758 | 81,168,000 | 11,873,359 |
| 2025-01-16 | 0.1453 | 0.14595 | 0.1483 | 0.1453 | +0.66% | 1700 | 73,569,000 | 10,810,356 |
| 2025-01-15 | 0.1476 | 0.145 | 0.149 | 0.14315 | -1.76% | 1163 | 40,178,000 | 5,900,291 |
| 2025-01-14 | 0.1441 | 0.1476 | 0.1478 | 0.1433 | +2.54% | 1690 | 51,379,000 | 7,487,980 |
| 2025-01-13 | 0.145 | 0.14395 | 0.15 | 0.14305 | -0.52% | 1990 | 93,228,000 | 13,499,798 |
| 2025-01-10 | 0.145 | 0.1447 | 0.1463 | 0.142 | +0.49% | 1661 | 78,931,000 | 11,410,948 |
| 2025-01-09 | 0.14745 | 0.144 | 0.14745 | 0.14005 | -2.64% | 2090 | 105,112,000 | 15,043,104 |
| 2025-01-08 | 0.1464 | 0.1479 | 0.14985 | 0.14305 | +4.05% | 2065 | 82,255,000 | 12,050,582 |
| 2025-01-06 | 0.14245 | 0.14215 | 0.144 | 0.1401 | +0.49% | 1272 | 48,402,000 | 6,848,967 |
| 2025-01-03 | 0.1437 | 0.14145 | 0.1473 | 0.13995 | 0.00% | 1569 | 88,963,000 | 12,574,539 |