Генетико
GECO
21.22 ₽ -0.93% ↓История котировок GECO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 24.61 | 24.41 | 24.93 | 24.4 | -0.81% | 416 | 91,410 | 2,247,590 |
| 2025-12-29 | 24.47 | 24.61 | 24.99 | 24.4 | +0.90% | 1874 | 522,040 | 12,876,760 |
| 2025-12-26 | 24.78 | 24.39 | 24.79 | 24.36 | -0.93% | 2613 | 320,890 | 7,875,153 |
| 2025-12-25 | 24.28 | 24.62 | 25.06 | 24.16 | +1.48% | 1479 | 461,920 | 11,427,272 |
| 2025-12-24 | 24.16 | 24.26 | 24.93 | 24.1 | +0.46% | 1653 | 455,650 | 11,166,020 |
| 2025-12-23 | 24.29 | 24.15 | 24.36 | 24.07 | -0.54% | 918 | 145,320 | 3,515,101 |
| 2025-12-22 | 24.6 | 24.28 | 25.07 | 24.19 | -0.86% | 1321 | 302,750 | 7,446,946 |
| 2025-12-19 | 24.45 | 24.49 | 24.85 | 24.45 | -0.37% | 1100 | 322,180 | 7,930,174 |
| 2025-12-18 | 24.75 | 24.58 | 24.75 | 24.42 | +0.08% | 637 | 138,370 | 3,392,496 |
| 2025-12-17 | 24.56 | 24.56 | 24.81 | 24.34 | -0.12% | 1305 | 358,900 | 8,836,529 |
| 2025-12-16 | 24.49 | 24.59 | 24.75 | 24.32 | +0.20% | 1109 | 287,060 | 7,035,484 |
| 2025-12-15 | 24.64 | 24.54 | 24.93 | 24.43 | -0.41% | 815 | 199,100 | 4,907,485 |
| 2025-12-12 | 25.01 | 24.64 | 25.46 | 24.4 | -1.64% | 1401 | 363,960 | 9,105,804 |
| 2025-12-11 | 24.89 | 25.05 | 25.2 | 24.84 | +0.72% | 958 | 367,530 | 9,198,934 |
| 2025-12-10 | 24.58 | 24.87 | 25.05 | 24.4 | +1.26% | 922 | 293,860 | 7,224,105 |
| 2025-12-09 | 24.06 | 24.56 | 24.64 | 23.87 | +2.08% | 1040 | 408,080 | 9,916,877 |
| 2025-12-08 | 24.07 | 24.06 | 24.31 | 24 | +0.17% | 731 | 220,220 | 5,321,523 |
| 2025-12-05 | 23.83 | 24.02 | 24.23 | 23.83 | +0.88% | 612 | 196,890 | 4,733,274 |
| 2025-12-04 | 23.92 | 23.81 | 24.15 | 23.73 | +0.34% | 537 | 271,140 | 6,489,617 |
| 2025-12-03 | 24 | 23.73 | 24 | 23.54 | -1.62% | 712 | 285,080 | 6,765,445 |
| 2025-12-02 | 24.14 | 24.12 | 24.4 | 24.05 | -0.50% | 812 | 233,370 | 5,661,110 |
| 2025-12-01 | 24.38 | 24.24 | 24.78 | 24.15 | -0.33% | 797 | 294,990 | 7,194,775 |
| 2025-11-28 | 24.12 | 24.32 | 24.4 | 23.91 | +0.66% | 448 | 124,450 | 2,999,408 |
| 2025-11-27 | 24.75 | 24.16 | 24.93 | 24.01 | -2.07% | 926 | 268,940 | 6,554,673 |
| 2025-11-26 | 24.25 | 24.67 | 24.88 | 23.92 | +2.11% | 1188 | 390,400 | 9,452,449 |
| 2025-11-25 | 23.82 | 24.16 | 24.3 | 23.82 | +0.46% | 533 | 126,940 | 3,051,221 |
| 2025-11-24 | 23.93 | 24.05 | 24.41 | 23.62 | -0.12% | 856 | 195,680 | 4,689,340 |
| 2025-11-21 | 23.93 | 24.08 | 24.31 | 23.57 | +0.21% | 1345 | 326,090 | 7,810,292 |
| 2025-11-20 | 23.64 | 24.03 | 24.2 | 23.63 | +1.65% | 1182 | 219,810 | 5,261,927 |
| 2025-11-19 | 23.41 | 23.64 | 23.97 | 23.31 | +1.03% | 1214 | 312,890 | 7,397,638 |
| 2025-11-18 | 23.52 | 23.4 | 23.67 | 23.28 | -0.17% | 1973 | 211,990 | 4,979,955 |
| 2025-11-17 | 23.5 | 23.44 | 23.74 | 23.39 | -0.72% | 789 | 82,000 | 1,925,356 |
| 2025-11-14 | 23.49 | 23.61 | 23.76 | 23.49 | +0.51% | 3844 | 146,700 | 3,462,606 |
| 2025-11-13 | 23.62 | 23.49 | 23.74 | 23.42 | -0.68% | 883 | 108,450 | 2,560,442 |
| 2025-11-12 | 23.64 | 23.65 | 23.8 | 23.34 | -0.17% | 984 | 111,740 | 2,633,062 |
| 2025-11-11 | 23.7 | 23.69 | 23.8 | 23.47 | 0.00% | 1483 | 115,180 | 2,721,320 |
| 2025-11-10 | 23.64 | 23.69 | 23.85 | 23.63 | +0.21% | 1439 | 96,010 | 2,279,426 |
| 2025-11-07 | 23.81 | 23.64 | 23.82 | 23.62 | 0.00% | 1634 | 89,710 | 2,126,119 |
| 2025-11-06 | 24.01 | 23.64 | 24.01 | 23.59 | -0.55% | 1375 | 207,840 | 4,932,817 |
| 2025-11-05 | 23.65 | 23.77 | 23.84 | 23.61 | -0.29% | 351 | 48,120 | 1,142,247 |
| 2025-11-03 | 23.76 | 23.84 | 23.84 | 23.57 | +1.19% | 708 | 71,720 | 1,700,352 |
| 2025-11-01 | 23.46 | 23.56 | 23.8 | 23.46 | +0.26% | 311 | 48,910 | 1,158,528 |
| 2025-10-31 | 23.79 | 23.5 | 24.29 | 23.46 | -2.37% | 3735 | 196,700 | 4,651,475 |
| 2025-10-30 | 23.83 | 24.07 | 24.48 | 23.52 | +1.69% | 2700 | 187,670 | 4,484,211 |
| 2025-10-29 | 23.52 | 23.67 | 24.01 | 23.5 | -0.04% | 1640 | 205,050 | 4,880,001 |
| 2025-10-28 | 23.51 | 23.68 | 23.97 | 22.76 | +1.07% | 1683 | 309,780 | 7,256,535 |
| 2025-10-27 | 24.36 | 23.43 | 24.36 | 23.26 | -3.06% | 1389 | 285,030 | 6,736,047 |
| 2025-10-24 | 24.68 | 24.17 | 24.68 | 24.17 | -0.98% | 384 | 86,500 | 2,114,715 |
| 2025-10-23 | 24.69 | 24.41 | 24.69 | 24.1 | -1.13% | 817 | 177,210 | 4,319,502 |
| 2025-10-22 | 24.78 | 24.69 | 25.04 | 24.4 | -0.12% | 460 | 101,420 | 2,518,024 |
| 2025-10-21 | 25.66 | 24.72 | 25.66 | 24.33 | -2.79% | 872 | 158,170 | 3,938,800 |
| 2025-10-20 | 24.65 | 25.43 | 26.07 | 24.65 | +3.25% | 1603 | 456,730 | 11,625,413 |
| 2025-10-17 | 24.74 | 24.63 | 24.94 | 24.22 | -0.44% | 841 | 207,920 | 5,104,633 |
| 2025-10-16 | 24.09 | 24.74 | 24.76 | 23.8 | +3.38% | 859 | 152,940 | 3,713,448 |
| 2025-10-15 | 23.97 | 23.93 | 24.18 | 23.77 | +0.50% | 476 | 95,800 | 2,298,704 |
| 2025-10-14 | 24.12 | 23.81 | 24.12 | 23.71 | -0.58% | 310 | 58,770 | 1,403,643 |
| 2025-10-13 | 23.91 | 23.95 | 24.19 | 23.8 | +0.13% | 607 | 85,520 | 2,050,204 |
| 2025-10-10 | 24.3 | 23.92 | 24.3 | 23.89 | -0.99% | 436 | 54,160 | 1,304,144 |
| 2025-10-09 | 24.22 | 24.16 | 24.36 | 23.7 | -0.25% | 575 | 74,430 | 1,789,213 |
| 2025-10-08 | 24.61 | 24.22 | 24.83 | 23.9 | -2.30% | 621 | 88,840 | 2,165,766 |
| 2025-10-07 | 24.77 | 24.79 | 25.02 | 24.47 | +1.14% | 595 | 138,820 | 3,435,198 |
| 2025-10-06 | 24.12 | 24.51 | 25.2 | 23.51 | +1.66% | 1914 | 393,230 | 9,512,563 |
| 2025-10-03 | 24.3 | 24.11 | 25.03 | 24.07 | -0.04% | 1199 | 414,230 | 10,135,105 |
| 2025-10-02 | 24.33 | 24.12 | 24.51 | 24.12 | -1.51% | 719 | 111,160 | 2,701,842 |
| 2025-10-01 | 24.74 | 24.49 | 24.86 | 24.34 | -1.01% | 1101 | 101,740 | 2,499,713 |
| 2025-09-30 | 24.43 | 24.74 | 24.74 | 24.31 | +1.31% | 583 | 116,060 | 2,847,888 |
| 2025-09-29 | 24.76 | 24.42 | 24.99 | 24.37 | -1.57% | 891 | 134,090 | 3,307,250 |
| 2025-09-26 | 25 | 24.81 | 25 | 24.52 | -0.60% | 768 | 116,760 | 2,886,089 |
| 2025-09-25 | 25 | 24.96 | 25.05 | 24.74 | -0.12% | 565 | 88,590 | 2,204,660 |
| 2025-09-24 | 25.9 | 24.99 | 25.9 | 24.68 | -2.42% | 1976 | 486,620 | 12,188,326 |
| 2025-09-23 | 25.73 | 25.61 | 25.85 | 25.05 | +0.08% | 948 | 280,970 | 7,165,537 |
| 2025-09-22 | 26.33 | 25.59 | 26.52 | 25.22 | -2.33% | 1601 | 301,160 | 7,714,296 |
| 2025-09-19 | 26.56 | 26.2 | 26.56 | 26.02 | -1.32% | 596 | 119,950 | 3,149,992 |
| 2025-09-18 | 26.91 | 26.55 | 27.04 | 26.03 | -1.37% | 904 | 537,640 | 14,321,156 |
| 2025-09-17 | 26.4 | 26.92 | 27.9 | 25.94 | +2.12% | 3159 | 1,242,420 | 33,713,871 |
| 2025-09-16 | 26.39 | 26.36 | 26.52 | 25.87 | -0.11% | 716 | 531,330 | 13,868,280 |
| 2025-09-15 | 26.45 | 26.39 | 26.89 | 26 | -0.79% | 892 | 109,730 | 2,896,424 |
| 2025-09-12 | 27.11 | 26.6 | 27.15 | 26.21 | -1.66% | 1154 | 186,710 | 4,992,092 |
| 2025-09-11 | 27.22 | 27.05 | 27.24 | 26.92 | -0.44% | 524 | 103,790 | 2,805,983 |
| 2025-09-10 | 27.23 | 27.17 | 27.33 | 26.92 | -0.22% | 720 | 105,430 | 2,859,340 |
| 2025-09-09 | 26.94 | 27.23 | 27.24 | 26.91 | +0.85% | 527 | 69,460 | 1,884,341 |
| 2025-09-08 | 26.99 | 27 | 27.27 | 26.91 | +0.07% | 726 | 144,070 | 3,900,492 |
| 2025-09-05 | 26.94 | 26.98 | 27.18 | 26.89 | -0.04% | 733 | 68,050 | 1,836,505 |
| 2025-09-04 | 27.1 | 26.99 | 27.26 | 26.9 | -0.41% | 661 | 125,660 | 3,401,074 |
| 2025-09-03 | 27.11 | 27.1 | 27.31 | 26.84 | +0.63% | 801 | 165,600 | 4,486,220 |
| 2025-09-02 | 27.08 | 26.93 | 27.37 | 26.83 | -1.25% | 972 | 216,820 | 5,872,503 |
| 2025-09-01 | 27.41 | 27.27 | 27.74 | 27.03 | -1.12% | 1161 | 174,830 | 4,783,223 |
| 2025-08-29 | 27.55 | 27.58 | 27.94 | 27.44 | +0.15% | 720 | 98,370 | 2,716,402 |
| 2025-08-28 | 28.46 | 27.54 | 28.48 | 27.51 | -2.69% | 1281 | 232,320 | 6,494,520 |
| 2025-08-27 | 28.48 | 28.3 | 28.64 | 28.05 | -0.18% | 402 | 69,100 | 1,954,581 |
| 2025-08-26 | 28.14 | 28.35 | 28.62 | 28.01 | +0.71% | 521 | 83,020 | 2,353,569 |
| 2025-08-25 | 28.04 | 28.15 | 29.46 | 28 | +0.25% | 1863 | 363,600 | 10,405,278 |
| 2025-08-22 | 28.35 | 28.08 | 28.47 | 28.03 | -0.99% | 825 | 168,430 | 4,760,865 |
| 2025-08-21 | 29.19 | 28.36 | 29.7 | 28.08 | -2.27% | 2058 | 541,910 | 15,693,250 |
| 2025-08-20 | 28.78 | 29.02 | 29.25 | 28.6 | +1.26% | 1877 | 620,750 | 18,018,083 |
| 2025-08-19 | 28.36 | 28.66 | 29.41 | 28.18 | +1.85% | 1726 | 517,520 | 14,916,576 |
| 2025-08-18 | 28 | 28.14 | 28.98 | 27.77 | -0.25% | 1604 | 254,050 | 7,169,216 |
| 2025-08-15 | 28.06 | 28.21 | 29.7 | 27.79 | +0.64% | 3403 | 1,190,700 | 34,216,686 |
| 2025-08-14 | 27.85 | 28.03 | 28.04 | 27.02 | +1.63% | 1000 | 211,450 | 5,808,535 |
| 2025-08-13 | 28.03 | 27.58 | 28.64 | 27.41 | -1.32% | 1278 | 259,570 | 7,267,644 |
| 2025-08-12 | 28.07 | 27.95 | 28.23 | 27.61 | -0.29% | 1503 | 287,060 | 8,016,436 |
| 2025-08-11 | 28.3 | 28.03 | 28.88 | 27.9 | -0.07% | 1683 | 358,190 | 10,169,853 |
| 2025-08-08 | 27.32 | 28.05 | 28.55 | 27.08 | +2.52% | 1795 | 415,230 | 11,642,310 |
| 2025-08-07 | 27.45 | 27.36 | 28.61 | 27.22 | -0.29% | 3091 | 830,690 | 23,138,974 |
| 2025-08-06 | 26.73 | 27.44 | 28.64 | 26.3 | +2.66% | 4243 | 1,423,140 | 39,363,770 |
| 2025-08-05 | 25.91 | 26.73 | 27.28 | 25.78 | +3.60% | 2706 | 797,760 | 21,258,856 |
| 2025-08-04 | 25.69 | 25.8 | 25.93 | 25.59 | +0.43% | 578 | 69,860 | 1,801,498 |
| 2025-08-01 | 25.76 | 25.69 | 25.77 | 25.44 | +0.16% | 537 | 88,560 | 2,272,133 |
| 2025-07-31 | 25.7 | 25.65 | 25.76 | 25.41 | +0.55% | 314 | 57,360 | 1,470,939 |
| 2025-07-30 | 25.7 | 25.51 | 25.85 | 25.4 | +0.12% | 584 | 145,020 | 3,707,968 |
| 2025-07-29 | 25.71 | 25.48 | 25.9 | 25.32 | -0.93% | 1055 | 223,290 | 5,696,225 |
| 2025-07-28 | 26.49 | 25.72 | 26.72 | 25.52 | -2.98% | 2096 | 428,620 | 11,175,899 |
| 2025-07-25 | 26.68 | 26.51 | 27.37 | 26.24 | -1.23% | 1884 | 575,540 | 15,408,252 |
| 2025-07-24 | 25.86 | 26.84 | 27.24 | 25.66 | +3.79% | 2481 | 494,820 | 13,185,860 |
| 2025-07-23 | 25.98 | 25.86 | 26.11 | 25.78 | -0.27% | 682 | 130,930 | 3,392,916 |
| 2025-07-22 | 26.21 | 25.93 | 26.21 | 25.84 | -1.11% | 532 | 78,970 | 2,048,468 |
| 2025-07-21 | 25.61 | 26.22 | 26.25 | 25.52 | +2.66% | 1345 | 247,880 | 6,442,010 |
| 2025-07-18 | 25.12 | 25.54 | 25.56 | 25.01 | +2.00% | 486 | 74,150 | 1,880,134 |
| 2025-07-17 | 25.2 | 25.04 | 25.66 | 24.98 | -0.36% | 739 | 137,840 | 3,495,682 |
| 2025-07-16 | 25.04 | 25.13 | 25.38 | 24.95 | -0.20% | 678 | 149,360 | 3,762,054 |
| 2025-07-15 | 25 | 25.18 | 25.56 | 25 | +0.64% | 843 | 183,860 | 4,634,340 |
| 2025-07-14 | 24.4 | 25.02 | 25.11 | 24 | +2.50% | 1256 | 242,530 | 5,928,387 |
| 2025-07-11 | 24.68 | 24.41 | 24.68 | 24.18 | -0.69% | 925 | 117,440 | 2,857,480 |
| 2025-07-10 | 24.54 | 24.58 | 25.19 | 24.5 | -0.12% | 610 | 117,090 | 2,895,832 |
| 2025-07-09 | 25.1 | 24.61 | 25.13 | 24.51 | -1.80% | 1034 | 179,850 | 4,450,624 |
| 2025-07-08 | 25.12 | 25.06 | 25.27 | 24.83 | -0.60% | 1078 | 141,300 | 3,537,447 |
| 2025-07-07 | 25.71 | 25.21 | 25.76 | 25.1 | -1.48% | 1224 | 114,120 | 2,889,578 |
| 2025-07-04 | 25.88 | 25.59 | 25.88 | 25.12 | -1.08% | 1133 | 238,400 | 6,054,127 |
| 2025-07-03 | 25.92 | 25.87 | 25.95 | 25.72 | +0.51% | 733 | 131,220 | 3,390,665 |
| 2025-07-02 | 26.22 | 25.74 | 26.3 | 25.51 | -1.79% | 796 | 231,270 | 5,976,240 |
| 2025-07-01 | 26.48 | 26.21 | 26.6 | 26.14 | -0.30% | 1012 | 138,740 | 3,652,111 |
| 2025-06-30 | 26.29 | 26.29 | 26.49 | 26.02 | +0.04% | 780 | 226,560 | 5,948,531 |
| 2025-06-27 | 26.5 | 26.28 | 26.51 | 26.12 | -1.24% | 310 | 59,190 | 1,554,321 |
| 2025-06-26 | 26.52 | 26.61 | 26.69 | 26.31 | +1.80% | 574 | 121,330 | 3,210,617 |
| 2025-06-25 | 25.75 | 26.14 | 26.52 | 25.75 | +1.55% | 596 | 165,130 | 4,330,337 |
| 2025-06-24 | 25.85 | 25.74 | 26 | 25.65 | -0.46% | 617 | 123,370 | 3,178,989 |
| 2025-06-23 | 26.03 | 25.86 | 26.04 | 25.74 | -0.69% | 557 | 66,640 | 1,724,536 |
| 2025-06-20 | 26.2 | 26.04 | 26.26 | 26 | -0.53% | 553 | 72,800 | 1,898,248 |
| 2025-06-19 | 26.38 | 26.18 | 26.43 | 26.11 | -0.76% | 339 | 76,230 | 2,000,907 |
| 2025-06-18 | 26.39 | 26.38 | 26.58 | 26.16 | +0.42% | 563 | 217,590 | 5,728,630 |
| 2025-06-17 | 26.36 | 26.27 | 26.53 | 26.1 | -0.30% | 381 | 103,560 | 2,722,357 |
| 2025-06-16 | 26.37 | 26.35 | 26.77 | 26.3 | -0.38% | 387 | 65,300 | 1,726,474 |
| 2025-06-13 | 26.35 | 26.45 | 26.78 | 26.26 | +0.38% | 221 | 46,540 | 1,233,766 |
| 2025-06-11 | 26.48 | 26.35 | 26.48 | 26.2 | +0.23% | 243 | 50,300 | 1,322,134 |
| 2025-06-10 | 26.24 | 26.29 | 26.48 | 26.01 | +0.23% | 407 | 136,720 | 3,585,947 |
| 2025-06-09 | 26.96 | 26.23 | 26.97 | 26.1 | -2.71% | 721 | 176,810 | 4,650,233 |
| 2025-06-06 | 26.58 | 26.96 | 28.23 | 26.51 | +1.58% | 1916 | 684,130 | 18,763,267 |
| 2025-06-05 | 26.44 | 26.54 | 26.9 | 26.44 | +0.45% | 589 | 138,180 | 3,676,922 |
| 2025-06-04 | 26.71 | 26.42 | 27.33 | 26.26 | -0.68% | 949 | 226,110 | 6,059,184 |
| 2025-06-03 | 26.36 | 26.6 | 26.89 | 26.21 | +1.06% | 677 | 186,860 | 4,961,583 |
| 2025-06-02 | 26.47 | 26.32 | 26.47 | 26.01 | -0.57% | 608 | 143,410 | 3,759,660 |
| 2025-05-30 | 26.79 | 26.47 | 26.82 | 26.31 | -1.27% | 610 | 189,480 | 5,032,026 |
| 2025-05-29 | 26.4 | 26.81 | 28 | 26.3 | +1.82% | 1424 | 641,590 | 17,281,788 |
| 2025-05-28 | 26.43 | 26.33 | 26.99 | 25.94 | +1.35% | 843 | 306,180 | 8,079,057 |
| 2025-05-27 | 26 | 25.98 | 26.5 | 25.86 | +0.23% | 466 | 169,030 | 4,421,841 |
| 2025-05-26 | 26.4 | 25.92 | 26.4 | 25.85 | -2.70% | 749 | 146,650 | 3,820,087 |
| 2025-05-23 | 26.34 | 26.64 | 27.02 | 26.3 | +0.60% | 393 | 123,340 | 3,288,560 |
| 2025-05-22 | 26.91 | 26.48 | 26.91 | 26.2 | -1.85% | 1087 | 221,660 | 5,862,451 |
| 2025-05-21 | 27.06 | 26.98 | 27.23 | 26.94 | -0.37% | 285 | 63,100 | 1,708,673 |
| 2025-05-20 | 27.39 | 27.08 | 27.42 | 26.88 | -1.17% | 1070 | 257,080 | 6,959,714 |
| 2025-05-19 | 28 | 27.4 | 28.15 | 27.33 | -0.25% | 882 | 182,880 | 5,059,692 |
| 2025-05-16 | 27.94 | 27.47 | 28.32 | 27.15 | -0.69% | 570 | 234,610 | 6,507,127 |
| 2025-05-15 | 27.9 | 27.66 | 28.31 | 27.58 | -2.16% | 571 | 124,460 | 3,460,733 |
| 2025-05-14 | 28.34 | 28.27 | 28.52 | 27.81 | -0.11% | 410 | 153,170 | 4,307,391 |
| 2025-05-13 | 28.72 | 28.3 | 28.84 | 28.28 | -0.53% | 326 | 78,430 | 2,228,895 |
| 2025-05-12 | 28.88 | 28.45 | 29.03 | 28.3 | +1.97% | 468 | 175,730 | 5,031,511 |
| 2025-05-08 | 28.16 | 27.9 | 28.9 | 27.84 | +0.14% | 440 | 139,150 | 3,941,114 |
| 2025-05-07 | 28.06 | 27.86 | 28.28 | 27.59 | -0.75% | 428 | 169,790 | 4,749,373 |
| 2025-05-06 | 26.98 | 28.07 | 28.54 | 26.98 | +4.04% | 729 | 250,410 | 6,954,560 |
| 2025-05-05 | 27.37 | 26.98 | 27.63 | 26.9 | -1.06% | 598 | 115,350 | 3,137,352 |
| 2025-05-02 | 27.72 | 27.27 | 27.92 | 27.27 | -2.08% | 571 | 116,380 | 3,191,524 |
| 2025-04-30 | 28.33 | 27.85 | 28.78 | 27.77 | -2.79% | 781 | 209,250 | 5,873,396 |
| 2025-04-29 | 28.9 | 28.65 | 29.07 | 28.44 | -1.51% | 532 | 165,680 | 4,768,358 |
| 2025-04-28 | 29.05 | 29.09 | 29.85 | 28.92 | +1.15% | 2925 | 714,610 | 20,980,498 |
| 2025-04-25 | 28.83 | 28.76 | 29.07 | 28.56 | +0.91% | 391 | 131,500 | 3,798,804 |
| 2025-04-24 | 28.53 | 28.5 | 29.25 | 28.35 | +0.18% | 679 | 301,790 | 8,687,859 |
| 2025-04-23 | 28.76 | 28.45 | 28.88 | 28.26 | -1.32% | 456 | 122,230 | 3,482,145 |
| 2025-04-22 | 28.99 | 28.83 | 29.19 | 28.61 | +0.70% | 475 | 166,440 | 4,803,380 |
| 2025-04-21 | 28.9 | 28.63 | 28.97 | 28.62 | +0.03% | 394 | 124,260 | 3,580,453 |
| 2025-04-18 | 28.89 | 28.62 | 28.98 | 28.35 | -0.38% | 350 | 136,510 | 3,914,181 |
| 2025-04-17 | 28.8 | 28.73 | 28.99 | 28.48 | -0.24% | 484 | 179,350 | 5,160,183 |
| 2025-04-16 | 28.36 | 28.8 | 28.93 | 28.2 | +1.52% | 351 | 107,840 | 3,092,461 |
| 2025-04-15 | 28.47 | 28.37 | 29.17 | 28.28 | -0.32% | 333 | 71,520 | 2,048,425 |
| 2025-04-14 | 28.88 | 28.46 | 29.28 | 28.46 | -0.49% | 501 | 165,130 | 4,786,477 |
| 2025-04-11 | 28.88 | 28.6 | 28.95 | 28.51 | +1.24% | 515 | 162,760 | 4,683,179 |
| 2025-04-10 | 28.5 | 28.25 | 29.19 | 28.02 | +2.84% | 599 | 239,760 | 6,860,711 |
| 2025-04-09 | 28.2 | 27.47 | 28.8 | 27.03 | -4.82% | 980 | 289,020 | 7,995,244 |
| 2025-04-08 | 28.63 | 28.86 | 29.34 | 28.5 | +1.91% | 542 | 130,430 | 3,773,993 |
| 2025-04-07 | 28.09 | 28.32 | 28.67 | 26.9 | +0.07% | 1420 | 587,970 | 16,259,519 |
| 2025-04-04 | 29.68 | 28.3 | 30.86 | 28.22 | -4.59% | 1447 | 436,670 | 12,755,434 |
| 2025-04-03 | 30.08 | 29.66 | 30.72 | 29.6 | -1.33% | 1335 | 259,360 | 7,832,167 |
| 2025-04-02 | 30.26 | 30.06 | 30.28 | 29.77 | -1.09% | 875 | 231,180 | 6,936,320 |
| 2025-04-01 | 30.8 | 30.39 | 31.55 | 30.2 | +0.26% | 1078 | 368,620 | 11,333,690 |
| 2025-03-31 | 30.5 | 30.31 | 31.2 | 30.2 | -0.39% | 691 | 156,180 | 4,758,472 |
| 2025-03-28 | 30.7 | 30.43 | 31 | 30 | -2.09% | 1418 | 573,250 | 17,462,208 |
| 2025-03-27 | 32 | 31.08 | 32 | 30.81 | -2.91% | 1181 | 337,270 | 10,549,601 |
| 2025-03-26 | 32.4 | 32.01 | 32.7 | 32.01 | -0.09% | 542 | 155,000 | 5,005,037 |
| 2025-03-25 | 32.5 | 32.04 | 33.16 | 31.7 | -0.25% | 1080 | 444,400 | 14,334,265 |
| 2025-03-24 | 32.45 | 32.12 | 33.06 | 32.05 | -1.65% | 691 | 195,690 | 6,363,695 |
| 2025-03-21 | 33.11 | 32.66 | 33.5 | 32.56 | -1.69% | 1041 | 357,740 | 11,819,113 |
| 2025-03-20 | 33.59 | 33.22 | 34 | 32.93 | +0.79% | 1188 | 431,060 | 14,405,849 |
| 2025-03-19 | 32.41 | 32.96 | 33.85 | 32.16 | +1.70% | 1508 | 635,150 | 21,047,078 |
| 2025-03-18 | 33.25 | 32.41 | 33.25 | 32.23 | -1.37% | 1302 | 414,680 | 13,559,476 |
| 2025-03-17 | 32.61 | 32.86 | 33.27 | 32.56 | +0.98% | 1852 | 458,570 | 15,077,428 |
| 2025-03-14 | 31.92 | 32.54 | 33.09 | 31.92 | +1.94% | 1031 | 349,480 | 11,335,274 |
| 2025-03-13 | 31.56 | 31.92 | 32.3 | 30.81 | +1.14% | 2436 | 631,450 | 19,841,061 |
| 2025-03-12 | 31.93 | 31.56 | 31.93 | 31.45 | -1.16% | 1177 | 172,180 | 5,440,923 |
| 2025-03-11 | 32 | 31.93 | 32.69 | 31.76 | -1.05% | 773 | 207,880 | 6,680,579 |
| 2025-03-10 | 32.28 | 32.27 | 32.69 | 32.07 | +1.22% | 658 | 171,460 | 5,541,756 |
| 2025-03-07 | 33.34 | 31.88 | 33.85 | 31.68 | -4.38% | 1459 | 550,720 | 18,122,279 |
| 2025-03-06 | 33.91 | 33.34 | 34 | 32.52 | -0.45% | 2656 | 849,610 | 28,378,083 |
| 2025-03-05 | 32.18 | 33.49 | 34.35 | 32.07 | +3.52% | 3786 | 1,863,960 | 62,486,609 |
| 2025-03-04 | 31.89 | 32.35 | 32.6 | 31.34 | +3.82% | 1247 | 373,220 | 11,991,238 |
| 2025-03-03 | 31.71 | 31.16 | 31.84 | 30.92 | -1.73% | 1501 | 433,740 | 13,530,364 |
| 2025-02-28 | 32.25 | 31.71 | 32.55 | 30.56 | -2.43% | 3004 | 1,056,450 | 33,360,263 |
| 2025-02-27 | 32.8 | 32.5 | 33.98 | 31.36 | -2.29% | 2431 | 797,190 | 26,063,123 |
| 2025-02-26 | 34 | 33.26 | 34.9 | 32.81 | -0.24% | 3404 | 1,362,360 | 46,303,877 |
| 2025-02-25 | 33 | 33.34 | 34.45 | 32.93 | +1.25% | 3411 | 1,430,760 | 47,985,212 |
| 2025-02-24 | 33.22 | 32.93 | 33.5 | 32.81 | -0.48% | 2376 | 318,820 | 10,571,588 |
| 2025-02-21 | 33 | 33.09 | 34 | 32.75 | +0.27% | 2854 | 791,440 | 26,425,997 |
| 2025-02-20 | 33.13 | 33 | 33.99 | 33 | -0.15% | 1755 | 571,950 | 19,010,369 |
| 2025-02-19 | 32.01 | 33.05 | 33.8 | 32.01 | +2.77% | 4640 | 2,200,070 | 73,109,007 |
| 2025-02-18 | 31.21 | 32.16 | 34.23 | 31.06 | +3.08% | 8004 | 3,030,980 | 99,011,445 |
| 2025-02-17 | 31.17 | 31.2 | 31.34 | 30.74 | +3.07% | 1406 | 565,900 | 17,614,570 |
| 2025-02-14 | 31 | 30.27 | 31.3 | 30.21 | -1.46% | 1389 | 532,070 | 16,417,800 |
| 2025-02-13 | 31.37 | 30.72 | 32.59 | 30.5 | +1.15% | 1390 | 566,260 | 17,555,742 |
| 2025-02-12 | 30.49 | 30.37 | 30.84 | 30.02 | -0.16% | 1174 | 332,570 | 10,127,632 |
| 2025-02-11 | 30.12 | 30.42 | 30.6 | 29.82 | -0.16% | 1119 | 335,410 | 10,127,141 |
| 2025-02-10 | 31.88 | 30.47 | 31.9 | 30.11 | -0.91% | 1612 | 673,900 | 20,875,117 |
| 2025-02-07 | 30 | 30.75 | 32 | 30 | +3.08% | 3865 | 1,686,040 | 52,535,231 |
| 2025-02-06 | 29.86 | 29.83 | 30.28 | 29.66 | +1.57% | 872 | 281,810 | 8,438,341 |
| 2025-02-05 | 30.03 | 29.37 | 30.03 | 28.85 | -2.26% | 1850 | 504,840 | 14,813,678 |
| 2025-02-04 | 30.32 | 30.05 | 30.7 | 29.95 | +0.64% | 958 | 308,150 | 9,330,598 |
| 2025-02-03 | 30.2 | 29.86 | 30.48 | 29.41 | -1.52% | 1717 | 325,500 | 9,750,550 |
| 2025-01-31 | 30.62 | 30.32 | 30.91 | 30.3 | -0.75% | 1244 | 238,700 | 7,293,225 |
| 2025-01-30 | 30.45 | 30.55 | 30.84 | 30.32 | +0.16% | 657 | 223,550 | 6,845,452 |
| 2025-01-29 | 30.65 | 30.5 | 30.78 | 30.39 | +0.33% | 717 | 145,090 | 4,434,161 |
| 2025-01-28 | 30.7 | 30.4 | 30.71 | 30.15 | -0.39% | 1253 | 311,610 | 9,466,444 |
| 2025-01-27 | 31.04 | 30.52 | 31.08 | 30.38 | -0.59% | 1365 | 284,370 | 8,729,867 |
| 2025-01-24 | 31.23 | 30.7 | 31.5 | 30.62 | -1.10% | 1307 | 344,210 | 10,685,022 |
| 2025-01-23 | 31.25 | 31.04 | 31.89 | 30.83 | -0.64% | 1647 | 427,430 | 13,351,622 |
| 2025-01-22 | 30.76 | 31.24 | 32.23 | 30.76 | +1.63% | 4543 | 1,718,140 | 54,516,957 |
| 2025-01-21 | 30.71 | 30.74 | 31.59 | 30.6 | +0.20% | 1173 | 398,300 | 12,328,620 |
| 2025-01-20 | 31.3 | 30.68 | 31.54 | 30.5 | -1.06% | 1887 | 437,890 | 13,626,966 |
| 2025-01-17 | 31.15 | 31.01 | 31.57 | 30.88 | -0.29% | 1399 | 356,380 | 11,128,317 |
| 2025-01-16 | 31.26 | 31.1 | 32.29 | 31.02 | +0.65% | 1397 | 410,350 | 12,928,149 |
| 2025-01-15 | 31.13 | 30.9 | 31.4 | 30.72 | -0.06% | 1177 | 241,910 | 7,523,021 |
| 2025-01-14 | 30.8 | 30.92 | 31.36 | 30.53 | -0.10% | 1917 | 368,250 | 11,420,505 |
| 2025-01-13 | 31.6 | 30.95 | 31.73 | 30.06 | -0.67% | 2122 | 493,350 | 15,310,595 |
| 2025-01-10 | 30.3 | 31.16 | 31.74 | 30.17 | +2.03% | 2473 | 889,210 | 27,534,873 |
| 2025-01-09 | 32.5 | 30.54 | 32.69 | 30.01 | -6.03% | 3460 | 876,000 | 27,067,538 |
| 2025-01-08 | 34.8 | 32.5 | 35 | 32.03 | -5.69% | 8036 | 3,245,050 | 107,324,198 |
| 2025-01-06 | 28.3 | 34.46 | 34.46 | 28.12 | +21.64% | 17469 | 8,625,490 | 280,666,864 |
| 2025-01-03 | 27.42 | 28.33 | 29.54 | 26.87 | 0.00% | 4283 | 1,355,430 | 38,191,035 |