Интер РАО
IRAO
3.264 ₽ +0.21% ↑История котировок IRAO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2020-12-30 | 5.35 | 5.3 | 5.359 | 5.295 | -0.76% | 9234 | 172,648,000 | 917,851,951 |
| 2020-12-29 | 5.32 | 5.3405 | 5.3535 | 5.282 | +0.40% | 7209 | 141,707,000 | 754,087,863 |
| 2020-12-28 | 5.309 | 5.319 | 5.3375 | 5.28 | +0.36% | 7283 | 139,482,000 | 739,872,676 |
| 2020-12-25 | 5.28 | 5.3 | 5.31 | 5.245 | +0.74% | 5654 | 88,615,000 | 469,111,344 |
| 2020-12-24 | 5.297 | 5.261 | 5.314 | 5.25 | -0.30% | 5574 | 72,647,000 | 382,994,655 |
| 2020-12-23 | 5.1905 | 5.277 | 5.306 | 5.1675 | +1.87% | 9904 | 182,946,000 | 960,397,619 |
| 2020-12-22 | 5.1505 | 5.18 | 5.1955 | 5.1105 | +0.39% | 12037 | 226,976,000 | 1,171,680,213 |
| 2020-12-21 | 5.2 | 5.16 | 5.2315 | 5.1 | -1.34% | 23974 | 457,438,000 | 2,353,950,168 |
| 2020-12-18 | 5.248 | 5.23 | 5.267 | 5.205 | -0.63% | 10410 | 293,278,000 | 1,531,773,242 |
| 2020-12-17 | 5.2995 | 5.263 | 5.309 | 5.2055 | -0.42% | 19085 | 297,315,000 | 1,563,400,894 |
| 2020-12-16 | 5.2295 | 5.285 | 5.3125 | 5.195 | +0.98% | 25971 | 537,222,000 | 2,823,297,140 |
| 2020-12-15 | 5.247 | 5.2335 | 5.2585 | 5.2 | +0.11% | 10179 | 223,866,000 | 1,168,678,802 |
| 2020-12-14 | 5.3305 | 5.228 | 5.375 | 5.1805 | -1.39% | 19030 | 404,254,000 | 2,139,646,433 |
| 2020-12-11 | 5.3935 | 5.3015 | 5.4275 | 5.2785 | -1.63% | 13528 | 226,088,000 | 1,205,117,136 |
| 2020-12-10 | 5.37 | 5.3895 | 5.459 | 5.2875 | +0.30% | 18002 | 361,429,000 | 1,941,310,130 |
| 2020-12-09 | 5.361 | 5.3735 | 5.517 | 5.3265 | +0.55% | 33896 | 616,329,000 | 3,349,468,615 |
| 2020-12-08 | 5.165 | 5.344 | 5.35 | 5.151 | +3.59% | 28771 | 582,555,000 | 3,066,287,757 |
| 2020-12-07 | 5.19 | 5.159 | 5.1995 | 5.149 | -0.65% | 11559 | 169,723,000 | 876,219,915 |
| 2020-12-04 | 5.23 | 5.1925 | 5.241 | 5.165 | -0.44% | 9794 | 184,791,000 | 959,939,972 |
| 2020-12-03 | 5.222 | 5.2155 | 5.2445 | 5.1805 | +0.10% | 9097 | 175,661,000 | 915,819,957 |
| 2020-12-02 | 5.2065 | 5.2105 | 5.2205 | 5.185 | -0.08% | 7918 | 135,404,000 | 705,055,435 |
| 2020-12-01 | 5.179 | 5.2145 | 5.22 | 5.155 | +1.11% | 7142 | 117,954,000 | 613,720,284 |
| 2020-11-30 | 5.22 | 5.157 | 5.226 | 5.136 | -1.34% | 15287 | 468,759,000 | 2,414,520,503 |
| 2020-11-27 | 5.233 | 5.227 | 5.2725 | 5.1805 | +0.04% | 15644 | 368,954,000 | 1,931,739,048 |
| 2020-11-26 | 5.1665 | 5.225 | 5.25 | 5.135 | +1.36% | 14191 | 272,994,000 | 1,420,146,623 |
| 2020-11-25 | 5.1905 | 5.155 | 5.204 | 5.12 | -0.67% | 15374 | 278,156,000 | 1,433,348,721 |
| 2020-11-24 | 5.211 | 5.19 | 5.2155 | 5.1595 | -0.25% | 9910 | 153,403,000 | 794,375,623 |
| 2020-11-23 | 5.193 | 5.203 | 5.246 | 5.173 | +0.54% | 10424 | 165,967,000 | 863,395,565 |
| 2020-11-20 | 5.219 | 5.175 | 5.219 | 5.1565 | -0.67% | 8773 | 159,559,000 | 826,883,086 |
| 2020-11-19 | 5.205 | 5.21 | 5.2395 | 5.1705 | +0.10% | 12249 | 315,343,000 | 1,640,941,078 |
| 2020-11-18 | 5.13 | 5.205 | 5.272 | 5.088 | +1.08% | 24632 | 488,889,000 | 2,547,877,931 |
| 2020-11-17 | 5.239 | 5.1495 | 5.2395 | 5.1195 | -1.72% | 18284 | 305,742,000 | 1,576,342,780 |
| 2020-11-16 | 5.25 | 5.2395 | 5.267 | 5.19 | +0.08% | 15201 | 327,958,000 | 1,712,997,762 |
| 2020-11-13 | 5.201 | 5.2355 | 5.246 | 5.153 | +0.36% | 12796 | 242,380,000 | 1,260,384,581 |
| 2020-11-12 | 5.279 | 5.2165 | 5.279 | 5.1635 | -1.26% | 15799 | 268,369,000 | 1,399,307,426 |
| 2020-11-11 | 5.2885 | 5.283 | 5.3635 | 5.2755 | +0.11% | 12916 | 230,983,000 | 1,227,668,525 |
| 2020-11-10 | 5.232 | 5.277 | 5.2975 | 5.2025 | +0.94% | 10624 | 187,617,000 | 987,833,791 |
| 2020-11-09 | 5.23 | 5.228 | 5.3235 | 5.1615 | +0.69% | 23402 | 389,036,000 | 2,032,350,883 |
| 2020-11-06 | 5.205 | 5.192 | 5.224 | 5.115 | -0.53% | 13215 | 234,969,000 | 1,213,469,346 |
| 2020-11-05 | 5.206 | 5.2195 | 5.2515 | 5.153 | +1.06% | 10534 | 228,862,000 | 1,191,261,599 |
| 2020-11-03 | 5.1215 | 5.1645 | 5.1835 | 5.0845 | +0.95% | 9330 | 161,296,000 | 828,602,400 |
| 2020-11-02 | 5.12 | 5.116 | 5.141 | 5.016 | +0.51% | 9692 | 108,001,000 | 549,182,646 |
| 2020-10-30 | 5.07 | 5.09 | 5.153 | 5 | +0.19% | 17638 | 257,878,000 | 1,311,933,653 |
| 2020-10-29 | 5 | 5.0805 | 5.135 | 4.955 | +2.16% | 16480 | 258,668,000 | 1,307,233,471 |
| 2020-10-28 | 5.18 | 4.973 | 5.182 | 4.96 | -3.94% | 25242 | 367,159,000 | 1,848,614,096 |
| 2020-10-27 | 5.203 | 5.177 | 5.234 | 5.151 | -0.47% | 8231 | 116,150,000 | 604,356,750 |
| 2020-10-26 | 5.275 | 5.2015 | 5.357 | 5.168 | -2.15% | 14458 | 186,942,000 | 981,195,425 |
| 2020-10-23 | 5.3205 | 5.316 | 5.3815 | 5.271 | -0.51% | 9648 | 129,734,000 | 689,654,311 |
| 2020-10-22 | 5.26 | 5.3435 | 5.562 | 5.216 | +1.51% | 8377 | 127,344,000 | 673,253,127 |
| 2020-10-21 | 5.1915 | 5.264 | 5.2845 | 5.1915 | +1.30% | 9610 | 154,226,000 | 808,405,500 |
| 2020-10-20 | 5.11 | 5.1965 | 5.2185 | 5.0715 | +1.63% | 10619 | 150,987,000 | 781,027,781 |
| 2020-10-19 | 5.189 | 5.113 | 5.2 | 5.056 | -1.02% | 13563 | 164,017,000 | 840,163,769 |
| 2020-10-16 | 5.221 | 5.1655 | 5.259 | 5.1625 | -1.06% | 10455 | 143,806,000 | 747,523,524 |
| 2020-10-15 | 5.283 | 5.221 | 5.289 | 5.2 | -1.10% | 10379 | 140,518,000 | 734,898,675 |
| 2020-10-14 | 5.2205 | 5.279 | 5.305 | 5.2205 | +0.65% | 9042 | 122,676,000 | 646,521,017 |
| 2020-10-13 | 5.305 | 5.245 | 5.3235 | 5.22 | -1.23% | 13452 | 176,806,000 | 930,524,395 |
| 2020-10-12 | 5.33 | 5.3105 | 5.373 | 5.282 | -0.18% | 10965 | 193,836,000 | 1,034,547,926 |
| 2020-10-09 | 5.35 | 5.32 | 5.3795 | 5.2625 | -0.67% | 11977 | 163,669,000 | 869,040,450 |
| 2020-10-08 | 5.33 | 5.356 | 5.44 | 5.3125 | +0.31% | 12973 | 190,847,000 | 1,026,233,267 |
| 2020-10-07 | 5.4445 | 5.3395 | 5.4495 | 5.253 | -1.67% | 22332 | 269,295,000 | 1,432,267,800 |
| 2020-10-06 | 5.4945 | 5.43 | 5.505 | 5.4055 | -0.86% | 10891 | 147,973,000 | 805,989,131 |
| 2020-10-05 | 5.496 | 5.477 | 5.529 | 5.43 | +0.18% | 11656 | 187,686,000 | 1,026,015,698 |
| 2020-10-02 | 5.436 | 5.467 | 5.5245 | 5.35 | +0.05% | 18089 | 248,532,000 | 1,352,349,691 |
| 2020-10-01 | 5.635 | 5.464 | 5.6445 | 5.4 | -2.78% | 28119 | 356,015,000 | 1,957,673,677 |
| 2020-09-30 | 5.7875 | 5.62 | 5.8 | 5.5295 | -2.94% | 23167 | 380,126,000 | 2,146,383,264 |
| 2020-09-29 | 5.8445 | 5.79 | 5.8865 | 5.7 | -0.97% | 14439 | 228,765,000 | 1,323,820,203 |
| 2020-09-28 | 5.6895 | 5.8465 | 5.86 | 5.6475 | +3.35% | 15189 | 253,858,000 | 1,468,069,903 |
| 2020-09-25 | 5.61 | 5.657 | 5.688 | 5.5705 | +1.04% | 10363 | 146,667,000 | 827,712,159 |
| 2020-09-24 | 5.58 | 5.5985 | 5.619 | 5.5 | +0.30% | 11430 | 181,500,000 | 1,005,866,501 |
| 2020-09-23 | 5.668 | 5.582 | 5.702 | 5.564 | -1.12% | 14970 | 209,284,000 | 1,174,695,856 |
| 2020-09-22 | 5.714 | 5.645 | 5.7675 | 5.608 | -1.22% | 11613 | 191,976,000 | 1,092,014,030 |
| 2020-09-21 | 5.827 | 5.7145 | 5.9225 | 5.661 | -1.98% | 26883 | 381,915,000 | 2,196,197,689 |
| 2020-09-18 | 5.902 | 5.83 | 6.0095 | 5.7 | -1.15% | 45038 | 852,683,000 | 5,004,043,699 |
| 2020-09-17 | 5.67 | 5.898 | 5.93 | 5.565 | +5.64% | 40079 | 800,219,000 | 4,631,426,533 |
| 2020-09-16 | 5.6405 | 5.583 | 5.661 | 5.54 | -0.67% | 12477 | 189,841,000 | 1,062,816,934 |
| 2020-09-15 | 5.599 | 5.6205 | 5.6485 | 5.5565 | +0.80% | 11777 | 190,767,000 | 1,072,619,809 |
| 2020-09-14 | 5.629 | 5.576 | 5.675 | 5.535 | -0.22% | 13859 | 211,243,000 | 1,181,494,178 |
| 2020-09-11 | 5.417 | 5.5885 | 5.647 | 5.391 | +3.18% | 22523 | 384,820,000 | 2,139,843,510 |
| 2020-09-10 | 5.355 | 5.4165 | 5.47 | 5.3 | +1.43% | 15954 | 190,606,000 | 1,025,680,645 |
| 2020-09-09 | 5.2195 | 5.34 | 5.355 | 5.158 | +2.24% | 13121 | 187,826,000 | 993,238,191 |
| 2020-09-08 | 5.333 | 5.223 | 5.356 | 5.182 | -1.85% | 12339 | 161,119,000 | 845,855,771 |
| 2020-09-07 | 5.36 | 5.3215 | 5.3765 | 5.261 | -0.72% | 7945 | 95,260,000 | 506,203,798 |
| 2020-09-04 | 5.31 | 5.36 | 5.378 | 5.28 | +0.69% | 9764 | 144,713,000 | 770,544,603 |
| 2020-09-03 | 5.41 | 5.3235 | 5.465 | 5.308 | -1.05% | 14770 | 246,673,000 | 1,328,881,279 |
| 2020-09-02 | 5.439 | 5.38 | 5.6 | 5.3555 | -0.80% | 32400 | 559,213,000 | 3,068,651,147 |
| 2020-09-01 | 5.227 | 5.4235 | 5.435 | 5.152 | +3.96% | 31365 | 576,117,000 | 3,052,867,024 |
| 2020-08-31 | 5.32 | 5.217 | 5.3215 | 5.161 | -1.53% | 24939 | 352,910,000 | 1,839,761,892 |
| 2020-08-28 | 5.31 | 5.298 | 5.318 | 5.253 | +0.14% | 7196 | 87,168,000 | 460,656,291 |
| 2020-08-27 | 5.35 | 5.2905 | 5.374 | 5.252 | -1.19% | 12586 | 184,780,000 | 979,654,348 |
| 2020-08-26 | 5.303 | 5.354 | 5.36 | 5.285 | +0.36% | 11288 | 185,627,000 | 986,329,790 |
| 2020-08-25 | 5.4 | 5.335 | 5.4 | 5.2805 | -0.72% | 10818 | 135,021,000 | 718,524,272 |
| 2020-08-24 | 5.3345 | 5.3735 | 5.422 | 5.3235 | +0.73% | 11061 | 157,243,000 | 844,540,678 |
| 2020-08-21 | 5.409 | 5.3345 | 5.4785 | 5.2605 | -1.54% | 23576 | 326,725,000 | 1,745,866,216 |
| 2020-08-20 | 5.535 | 5.418 | 5.5355 | 5.363 | -2.45% | 20950 | 285,640,000 | 1,553,040,122 |
| 2020-08-19 | 5.5395 | 5.554 | 5.614 | 5.456 | -0.08% | 15396 | 211,288,000 | 1,174,575,124 |
| 2020-08-18 | 5.6225 | 5.5585 | 5.6445 | 5.5355 | -1.23% | 10456 | 129,920,000 | 723,501,715 |
| 2020-08-17 | 5.7 | 5.628 | 5.7285 | 5.5225 | -0.73% | 14964 | 211,389,000 | 1,193,405,612 |
| 2020-08-14 | 5.664 | 5.6695 | 5.7055 | 5.6085 | +0.25% | 10274 | 111,499,000 | 630,201,551 |
| 2020-08-13 | 5.6675 | 5.6555 | 5.7295 | 5.58 | -0.14% | 22324 | 268,438,000 | 1,514,466,298 |
| 2020-08-12 | 5.571 | 5.6635 | 5.699 | 5.52 | +1.54% | 14591 | 198,539,000 | 1,115,975,975 |
| 2020-08-11 | 5.6695 | 5.5775 | 5.6695 | 5.5355 | -1.14% | 19770 | 287,813,000 | 1,607,610,881 |
| 2020-08-10 | 5.635 | 5.642 | 5.713 | 5.611 | +0.31% | 9855 | 140,891,000 | 797,555,198 |
| 2020-08-07 | 5.745 | 5.6245 | 5.775 | 5.5585 | -2.81% | 20566 | 303,454,000 | 1,709,131,065 |
| 2020-08-06 | 5.8235 | 5.787 | 5.853 | 5.7515 | -0.34% | 9125 | 109,794,000 | 636,010,669 |
| 2020-08-05 | 5.8605 | 5.8065 | 5.8605 | 5.767 | -0.20% | 10650 | 130,333,000 | 757,212,121 |
| 2020-08-04 | 5.85 | 5.818 | 5.854 | 5.765 | -0.74% | 12430 | 163,193,000 | 948,995,407 |
| 2020-08-03 | 5.782 | 5.8615 | 5.89 | 5.772 | +1.06% | 15693 | 212,901,000 | 1,244,551,379 |
| 2020-07-31 | 5.7995 | 5.8 | 5.88 | 5.74 | +0.65% | 22038 | 356,417,000 | 2,069,815,017 |
| 2020-07-30 | 5.79 | 5.7625 | 5.8875 | 5.69 | -0.54% | 26220 | 319,755,000 | 1,845,471,972 |
| 2020-07-29 | 5.74 | 5.794 | 5.949 | 5.6 | +0.92% | 33334 | 465,575,000 | 2,693,868,095 |
| 2020-07-28 | 5.941 | 5.741 | 5.962 | 5.705 | -3.49% | 25581 | 341,701,000 | 1,976,707,105 |
| 2020-07-27 | 6.0305 | 5.9485 | 6.1705 | 5.833 | -1.23% | 30282 | 460,719,000 | 2,755,853,211 |
| 2020-07-24 | 5.755 | 6.0225 | 6.063 | 5.6755 | +4.74% | 33881 | 533,384,000 | 3,152,284,775 |
| 2020-07-23 | 5.85 | 5.75 | 5.8725 | 5.7 | -1.13% | 23130 | 360,139,000 | 2,074,475,233 |
| 2020-07-22 | 5.67 | 5.8155 | 5.864 | 5.574 | +2.75% | 25395 | 367,255,000 | 2,110,130,594 |
| 2020-07-21 | 5.698 | 5.66 | 5.9465 | 5.63 | -0.24% | 55832 | 931,372,000 | 5,394,761,355 |
| 2020-07-20 | 5.336 | 5.6735 | 5.73 | 5.22 | +6.34% | 57022 | 917,970,000 | 5,062,886,707 |
| 2020-07-17 | 5.0045 | 5.335 | 5.38 | 4.977 | +6.82% | 53018 | 954,272,000 | 5,006,954,950 |
| 2020-07-16 | 5 | 4.9945 | 5.0245 | 4.96 | -0.11% | 8186 | 144,071,000 | 719,737,645 |
| 2020-07-15 | 5.032 | 5 | 5.035 | 4.9845 | -0.40% | 9088 | 164,963,000 | 826,191,511 |
| 2020-07-14 | 5.017 | 5.02 | 5.0425 | 4.977 | +0.06% | 12406 | 201,972,000 | 1,011,517,625 |
| 2020-07-13 | 5.0995 | 5.017 | 5.1105 | 5.0005 | -0.80% | 6689 | 89,162,000 | 450,820,292 |
| 2020-07-10 | 5.0225 | 5.0575 | 5.0795 | 4.951 | +0.35% | 5274 | 87,776,000 | 442,237,514 |
| 2020-07-09 | 5.0855 | 5.04 | 5.09 | 5.026 | -0.70% | 11713 | 193,775,000 | 980,441,453 |
| 2020-07-08 | 5.069 | 5.0755 | 5.0935 | 5.0235 | +0.31% | 8940 | 146,960,000 | 744,900,671 |
| 2020-07-07 | 5.03 | 5.06 | 5.118 | 5.01 | -0.36% | 17695 | 298,868,000 | 1,517,722,175 |
| 2020-07-06 | 5.057 | 5.0785 | 5.14 | 5.04 | +1.21% | 15469 | 195,589,000 | 994,840,090 |
| 2020-07-03 | 5.02 | 5.018 | 5.03 | 4.956 | +0.18% | 7660 | 121,494,000 | 606,115,023 |
| 2020-07-02 | 4.8795 | 5.009 | 5.0225 | 4.875 | +2.96% | 13660 | 262,137,000 | 1,303,875,964 |
| 2020-06-30 | 4.884 | 4.865 | 4.9 | 4.841 | -0.35% | 8841 | 139,900,000 | 679,980,502 |
| 2020-06-29 | 4.88 | 4.882 | 4.934 | 4.8165 | -0.33% | 13937 | 190,234,000 | 925,866,155 |
| 2020-06-26 | 4.8695 | 4.898 | 4.957 | 4.8405 | +0.62% | 17718 | 247,314,000 | 1,211,323,793 |
| 2020-06-25 | 4.872 | 4.868 | 4.913 | 4.7905 | -1.42% | 22671 | 368,075,000 | 1,780,082,622 |
| 2020-06-23 | 4.98 | 4.938 | 4.9985 | 4.9095 | -0.64% | 13641 | 182,752,000 | 904,744,913 |
| 2020-06-22 | 4.9545 | 4.97 | 5.0125 | 4.8705 | +0.57% | 13391 | 203,241,000 | 1,007,197,355 |
| 2020-06-19 | 4.985 | 4.942 | 5.045 | 4.94 | -0.27% | 11946 | 257,475,000 | 1,281,371,868 |
| 2020-06-18 | 5 | 4.9555 | 5.0025 | 4.883 | -0.89% | 18065 | 216,575,000 | 1,070,961,720 |
| 2020-06-17 | 5.0155 | 5 | 5.0335 | 4.9615 | 0.00% | 10401 | 169,160,000 | 844,828,416 |
| 2020-06-16 | 4.997 | 5 | 5.068 | 4.941 | +0.84% | 14530 | 236,332,000 | 1,182,959,672 |
| 2020-06-15 | 4.8 | 4.9585 | 5.0435 | 4.721 | +2.37% | 22920 | 390,413,000 | 1,916,608,958 |
| 2020-06-11 | 4.941 | 4.8435 | 4.941 | 4.811 | -2.55% | 15881 | 244,420,000 | 1,190,679,628 |
| 2020-06-10 | 5.026 | 4.97 | 5.087 | 4.94 | -1.41% | 14208 | 265,170,000 | 1,320,173,617 |
| 2020-06-09 | 5.1405 | 5.041 | 5.1465 | 4.9875 | -1.83% | 11182 | 176,321,000 | 888,082,104 |
| 2020-06-08 | 5.05 | 5.135 | 5.177 | 5.0045 | +1.78% | 16118 | 263,766,000 | 1,345,136,486 |
| 2020-06-05 | 4.9985 | 5.045 | 5.059 | 4.95 | +0.93% | 8542 | 132,158,000 | 663,771,407 |
| 2020-06-04 | 5.0895 | 4.9985 | 5.0895 | 4.903 | -1.79% | 15920 | 245,515,000 | 1,223,042,422 |
| 2020-06-03 | 5.075 | 5.0895 | 5.09 | 5 | +0.72% | 11806 | 250,352,000 | 1,263,960,880 |
| 2020-06-02 | 4.9485 | 5.053 | 5.07 | 4.925 | +2.11% | 14588 | 253,902,000 | 1,274,512,738 |
| 2020-06-01 | 4.9575 | 4.9485 | 4.98 | 4.9 | +0.09% | 13131 | 177,261,000 | 874,953,864 |
| 2020-05-29 | 4.9415 | 4.944 | 4.99 | 4.895 | -3.32% | 19739 | 357,275,000 | 1,763,122,647 |
| 2020-05-28 | 5.079 | 5.114 | 5.114 | 5.0205 | +0.71% | 15574 | 285,776,000 | 1,448,690,862 |
| 2020-05-27 | 5.11 | 5.078 | 5.158 | 4.963 | -0.63% | 21587 | 317,177,000 | 1,606,152,474 |
| 2020-05-26 | 5.178 | 5.11 | 5.243 | 5.0585 | -0.76% | 21518 | 345,413,000 | 1,790,243,248 |
| 2020-05-25 | 4.99 | 5.149 | 5.1635 | 4.9815 | +3.61% | 17397 | 265,373,000 | 1,350,746,401 |
| 2020-05-22 | 4.85 | 4.9695 | 4.985 | 4.842 | +2.44% | 18176 | 277,502,000 | 1,369,606,772 |
| 2020-05-21 | 4.891 | 4.851 | 4.982 | 4.851 | -0.80% | 19622 | 277,023,000 | 1,361,435,026 |
| 2020-05-20 | 4.83 | 4.89 | 4.93 | 4.811 | +1.66% | 20681 | 304,669,000 | 1,487,503,058 |
| 2020-05-19 | 4.7625 | 4.81 | 4.844 | 4.7535 | +1.37% | 17775 | 237,559,000 | 1,141,815,733 |
| 2020-05-18 | 4.73 | 4.745 | 4.794 | 4.711 | +1.98% | 15067 | 178,933,000 | 849,945,888 |
| 2020-05-15 | 4.71 | 4.653 | 4.786 | 4.653 | -0.06% | 14114 | 200,724,000 | 948,540,753 |
| 2020-05-14 | 4.6995 | 4.656 | 4.71 | 4.5735 | -1.13% | 23828 | 342,973,000 | 1,588,341,254 |
| 2020-05-13 | 4.7755 | 4.709 | 4.89 | 4.68 | -2.37% | 31146 | 396,746,000 | 1,874,472,558 |
| 2020-05-12 | 4.8995 | 4.8235 | 4.913 | 4.7655 | -1.12% | 23881 | 287,770,000 | 1,392,863,808 |
| 2020-05-08 | 4.8775 | 4.878 | 4.9315 | 4.85 | +0.32% | 13337 | 151,003,000 | 737,997,259 |
| 2020-05-07 | 4.882 | 4.8625 | 4.934 | 4.85 | -0.37% | 14984 | 169,414,000 | 828,717,682 |
| 2020-05-06 | 4.96 | 4.8805 | 5.028 | 4.88 | -1.18% | 18250 | 231,183,000 | 1,141,003,282 |
| 2020-05-05 | 4.98 | 4.939 | 5.017 | 4.935 | +0.16% | 10934 | 125,738,000 | 624,561,991 |
| 2020-05-04 | 4.98 | 4.931 | 4.984 | 4.8605 | -1.38% | 14490 | 160,464,000 | 791,172,535 |
| 2020-04-30 | 5.3 | 5 | 5.3005 | 4.95 | -4.47% | 38057 | 543,568,000 | 2,736,109,243 |
| 2020-04-29 | 5.18 | 5.234 | 5.2545 | 5.1175 | +1.09% | 11664 | 149,979,000 | 781,129,429 |
| 2020-04-28 | 5 | 5.1775 | 5.244 | 4.98 | +3.55% | 23356 | 301,816,000 | 1,555,104,896 |
| 2020-04-27 | 4.93 | 5 | 5.047 | 4.918 | +1.75% | 12937 | 140,564,000 | 700,409,395 |
| 2020-04-24 | 4.985 | 4.914 | 4.993 | 4.8585 | -1.69% | 18285 | 188,534,000 | 926,094,997 |
| 2020-04-23 | 5.04 | 4.9985 | 5.0835 | 4.8755 | +0.23% | 17017 | 196,495,000 | 981,082,755 |
| 2020-04-22 | 4.85 | 4.987 | 5.185 | 4.803 | +2.68% | 19053 | 249,826,000 | 1,252,282,512 |
| 2020-04-21 | 4.889 | 4.857 | 4.925 | 4.705 | -2.09% | 19101 | 217,178,000 | 1,049,555,069 |
| 2020-04-20 | 4.957 | 4.9605 | 5.0875 | 4.941 | -0.19% | 13059 | 151,552,000 | 758,729,012 |
| 2020-04-17 | 4.94 | 4.97 | 5.069 | 4.867 | +2.57% | 18425 | 236,820,000 | 1,178,714,808 |
| 2020-04-16 | 4.9345 | 4.8455 | 4.9895 | 4.78 | -0.90% | 27849 | 305,774,000 | 1,495,764,778 |
| 2020-04-15 | 5.245 | 4.8895 | 5.2475 | 4.842 | -6.83% | 23603 | 307,555,000 | 1,526,027,163 |
| 2020-04-14 | 5.3 | 5.248 | 5.33 | 5.2205 | +0.26% | 10922 | 109,509,000 | 577,718,743 |
| 2020-04-13 | 5.306 | 5.2345 | 5.3655 | 5.1265 | -0.30% | 9278 | 88,699,000 | 463,348,168 |
| 2020-04-10 | 5.2405 | 5.25 | 5.28 | 5.1555 | -0.40% | 8112 | 70,293,000 | 366,870,326 |
| 2020-04-09 | 5.32 | 5.271 | 5.3885 | 5.201 | -0.29% | 21966 | 247,535,000 | 1,309,886,078 |
| 2020-04-08 | 5.271 | 5.2865 | 5.3315 | 5.19 | +0.29% | 16104 | 195,778,000 | 1,028,842,822 |
| 2020-04-07 | 5.383 | 5.271 | 5.51 | 5.17 | -0.48% | 31951 | 415,259,000 | 2,217,545,993 |
| 2020-04-06 | 5.1 | 5.2965 | 5.339 | 5.07 | +4.99% | 21628 | 233,752,000 | 1,221,477,279 |
| 2020-04-03 | 4.985 | 5.045 | 5.0455 | 4.9035 | +2.26% | 14460 | 162,722,000 | 811,896,402 |
| 2020-04-02 | 5 | 4.9335 | 5.03 | 4.81 | +0.57% | 18168 | 227,636,000 | 1,116,853,248 |
| 2020-04-01 | 4.8 | 4.9055 | 4.95 | 4.747 | -0.35% | 21341 | 285,282,000 | 1,390,026,569 |
| 2020-03-31 | 4.7545 | 4.9225 | 4.9495 | 4.72 | +4.75% | 23625 | 312,431,000 | 1,518,831,913 |
| 2020-03-30 | 4.42 | 4.6995 | 4.6995 | 4.36 | +3.29% | 16117 | 207,453,000 | 950,161,434 |
| 2020-03-27 | 4.8 | 4.55 | 4.8295 | 4.4415 | -5.11% | 24990 | 351,711,000 | 1,626,928,817 |
| 2020-03-26 | 4.83 | 4.795 | 4.9 | 4.7425 | -1.47% | 24218 | 366,003,000 | 1,762,465,421 |
| 2020-03-25 | 4.9 | 4.8665 | 5.058 | 4.68 | +0.53% | 27067 | 385,297,000 | 1,876,263,661 |
| 2020-03-24 | 4.7565 | 4.841 | 4.97 | 4.712 | +6.07% | 14613 | 282,397,000 | 1,374,192,840 |
| 2020-03-23 | 4.5285 | 4.564 | 4.8 | 4.371 | -1.56% | 20169 | 293,274,000 | 1,347,491,385 |
| 2020-03-20 | 4.57 | 4.6365 | 4.865 | 4.53 | +4.95% | 26065 | 524,922,000 | 2,458,379,632 |
| 2020-03-19 | 4.14 | 4.418 | 4.5305 | 4.05 | +5.69% | 22816 | 399,710,000 | 1,702,996,605 |
| 2020-03-18 | 4.33 | 4.18 | 4.5 | 4.165 | -5.83% | 21669 | 401,390,000 | 1,725,927,018 |
| 2020-03-17 | 4.45 | 4.439 | 4.5835 | 4.3335 | -0.96% | 21288 | 362,436,000 | 1,613,431,200 |
| 2020-03-16 | 4.25 | 4.482 | 4.571 | 4.21 | +1.72% | 24658 | 413,485,000 | 1,815,616,639 |
| 2020-03-13 | 4.46 | 4.406 | 4.65 | 4.3515 | -0.99% | 34196 | 634,154,000 | 2,865,468,299 |
| 2020-03-12 | 4.7 | 4.45 | 4.788 | 4.45 | -10.35% | 32987 | 557,702,000 | 2,555,393,834 |
| 2020-03-11 | 5.0345 | 4.964 | 5.084 | 4.925 | +0.49% | 22807 | 390,406,000 | 1,954,420,594 |
| 2020-03-10 | 4.95 | 4.94 | 5.4795 | 4.862 | -9.44% | 44816 | 566,733,000 | 2,894,188,304 |
| 2020-03-06 | 5.47 | 5.455 | 5.54 | 5.1795 | -2.68% | 40549 | 490,754,000 | 2,620,904,087 |
| 2020-03-05 | 5.69 | 5.605 | 5.7075 | 5.532 | -0.49% | 22774 | 233,762,000 | 1,308,966,075 |
| 2020-03-04 | 5.661 | 5.6325 | 5.742 | 5.5025 | -0.66% | 28574 | 356,207,000 | 2,007,374,798 |
| 2020-03-03 | 5.663 | 5.67 | 5.74 | 5.48 | +4.45% | 30339 | 328,229,000 | 1,837,267,274 |
| 2020-03-02 | 5.32 | 5.4285 | 5.5665 | 5.245 | +4.31% | 50753 | 665,576,000 | 3,608,796,208 |
| 2020-02-28 | 5.5855 | 5.204 | 5.695 | 5.2 | -9.61% | 47403 | 782,605,000 | 4,196,774,168 |
| 2020-02-27 | 5.9 | 5.7575 | 5.94 | 5.58 | -2.58% | 30915 | 412,907,000 | 2,376,338,267 |
| 2020-02-26 | 5.9 | 5.91 | 5.9815 | 5.7335 | -0.46% | 34536 | 463,788,000 | 2,727,232,874 |
| 2020-02-25 | 6.12 | 5.9375 | 6.2635 | 5.9375 | -4.54% | 22558 | 374,837,000 | 2,281,719,266 |
| 2020-02-21 | 6.3485 | 6.22 | 6.3485 | 6.2065 | -2.05% | 11792 | 154,605,000 | 968,841,479 |
| 2020-02-20 | 6.377 | 6.35 | 6.4285 | 6.262 | +0.63% | 17161 | 228,111,000 | 1,449,873,067 |
| 2020-02-19 | 6.39 | 6.31 | 6.4195 | 6.1745 | -0.01% | 15668 | 229,342,000 | 1,442,111,642 |
| 2020-02-18 | 6.5195 | 6.3105 | 6.5205 | 6.3055 | -2.92% | 16812 | 246,541,000 | 1,581,797,989 |
| 2020-02-17 | 6.33 | 6.5 | 6.5 | 6.284 | +3.02% | 16868 | 230,532,000 | 1,482,057,832 |
| 2020-02-14 | 6.352 | 6.3095 | 6.3635 | 6.165 | +0.47% | 17191 | 242,698,000 | 1,524,117,442 |
| 2020-02-13 | 6.04 | 6.28 | 6.3455 | 5.9875 | +3.97% | 32459 | 555,500,000 | 3,452,316,070 |
| 2020-02-12 | 5.9735 | 6.04 | 6.0895 | 5.946 | +1.50% | 19775 | 320,065,000 | 1,923,952,747 |
| 2020-02-11 | 5.915 | 5.9505 | 5.9895 | 5.872 | +0.86% | 18019 | 286,043,000 | 1,693,770,046 |
| 2020-02-10 | 5.873 | 5.9 | 5.9 | 5.8315 | +0.36% | 10282 | 143,866,000 | 844,881,117 |
| 2020-02-07 | 5.92 | 5.879 | 5.938 | 5.81 | -0.34% | 8662 | 108,845,000 | 637,773,887 |
| 2020-02-06 | 5.962 | 5.899 | 6.0245 | 5.82 | -1.02% | 16615 | 219,418,000 | 1,302,269,715 |
| 2020-02-05 | 5.957 | 5.96 | 6.0195 | 5.9 | +0.66% | 15683 | 220,206,000 | 1,316,281,144 |
| 2020-02-04 | 5.86 | 5.921 | 5.962 | 5.827 | +1.59% | 12243 | 160,218,000 | 945,773,849 |
| 2020-02-03 | 5.721 | 5.8285 | 5.8685 | 5.63 | +0.75% | 20408 | 199,104,000 | 1,156,252,598 |
| 2020-01-31 | 5.9685 | 5.785 | 6.0255 | 5.785 | -2.61% | 16838 | 243,041,000 | 1,436,808,404 |
| 2020-01-30 | 5.8335 | 5.94 | 6 | 5.805 | +0.35% | 18336 | 262,590,000 | 1,560,768,137 |
| 2020-01-29 | 5.844 | 5.919 | 5.926 | 5.81 | +2.02% | 11657 | 128,006,000 | 752,205,942 |
| 2020-01-28 | 5.67 | 5.802 | 5.8445 | 5.5535 | +2.38% | 20998 | 289,812,000 | 1,657,342,902 |
| 2020-01-27 | 5.8305 | 5.667 | 5.847 | 5.6005 | -3.62% | 16458 | 189,330,000 | 1,078,448,700 |
| 2020-01-24 | 5.97 | 5.88 | 5.9795 | 5.8515 | -0.51% | 11967 | 135,906,000 | 802,929,815 |
| 2020-01-23 | 5.85 | 5.91 | 5.946 | 5.761 | +0.85% | 14950 | 185,938,000 | 1,093,357,887 |
| 2020-01-22 | 6.0195 | 5.86 | 6.13 | 5.86 | -2.54% | 19722 | 327,089,000 | 1,960,706,198 |
| 2020-01-21 | 6 | 6.013 | 6.1235 | 5.905 | -0.28% | 10983 | 140,662,000 | 840,044,538 |
| 2020-01-20 | 5.965 | 6.03 | 6.04 | 5.8905 | +1.88% | 14138 | 186,929,000 | 1,119,310,643 |
| 2020-01-17 | 5.92 | 5.9185 | 6.03 | 5.824 | +0.49% | 20892 | 291,356,000 | 1,733,024,619 |
| 2020-01-16 | 5.8625 | 5.8895 | 6.0695 | 5.812 | +0.52% | 26008 | 384,935,000 | 2,273,922,855 |
| 2020-01-15 | 5.9545 | 5.859 | 6.1445 | 5.75 | -0.31% | 34747 | 385,299,000 | 2,266,168,477 |
| 2020-01-14 | 6.095 | 5.8775 | 6.295 | 5.727 | -3.59% | 57584 | 740,266,000 | 4,462,129,581 |
| 2020-01-13 | 5.774 | 6.0965 | 6.0975 | 5.715 | +6.14% | 22629 | 318,151,000 | 1,887,754,093 |
| 2020-01-10 | 5.6465 | 5.744 | 5.8485 | 5.58 | +1.73% | 20984 | 278,402,000 | 1,590,913,695 |
| 2020-01-09 | 5.5905 | 5.6465 | 5.917 | 5.532 | +0.87% | 34197 | 464,976,000 | 2,664,117,485 |
| 2020-01-08 | 5.15 | 5.598 | 5.6 | 5.1425 | +8.19% | 19079 | 287,101,000 | 1,557,983,001 |
| 2020-01-06 | 5.0745 | 5.174 | 5.207 | 5.05 | +1.61% | 8690 | 136,335,000 | 700,865,027 |
| 2020-01-03 | 5.0625 | 5.092 | 5.145 | 5.041 | 0.00% | 11427 | 150,096,000 | 764,261,954 |