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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3.68 | 3.729 | 3.734 | 3.68 | +1.47% | 38383 | 124,263,800 | 462,052,740 |
| 2024-12-28 | 3.6685 | 3.675 | 3.696 | 3.645 | +0.22% | 26565 | 118,102,500 | 433,168,263 |
| 2024-12-27 | 3.67 | 3.667 | 3.673 | 3.6405 | +0.22% | 25102 | 103,723,600 | 379,216,770 |
| 2024-12-26 | 3.722 | 3.659 | 3.7275 | 3.643 | -1.49% | 52071 | 187,404,100 | 688,945,688 |
| 2024-12-25 | 3.673 | 3.7145 | 3.721 | 3.62 | +1.09% | 29669 | 136,825,000 | 502,787,429 |
| 2024-12-24 | 3.739 | 3.6745 | 3.7425 | 3.6525 | -1.70% | 47858 | 102,918,800 | 378,930,331 |
| 2024-12-23 | 3.8025 | 3.738 | 3.8135 | 3.6935 | -1.28% | 76099 | 209,612,600 | 786,037,535 |
| 2024-12-20 | 3.6545 | 3.7865 | 3.8 | 3.6545 | +3.61% | 55173 | 238,095,200 | 892,674,413 |
| 2024-12-19 | 3.594 | 3.6545 | 3.68 | 3.557 | +1.68% | 35672 | 172,060,600 | 624,366,283 |
| 2024-12-18 | 3.5615 | 3.594 | 3.6175 | 3.5235 | +1.27% | 17221 | 75,607,700 | 269,327,061 |
| 2024-12-17 | 3.512 | 3.549 | 3.575 | 3.51 | +1.05% | 22436 | 112,503,400 | 398,673,175 |
| 2024-12-16 | 3.6 | 3.512 | 3.606 | 3.5 | -2.50% | 34364 | 98,905,800 | 350,734,898 |
| 2024-12-13 | 3.591 | 3.602 | 3.618 | 3.572 | +0.26% | 11932 | 39,675,400 | 142,676,615 |
| 2024-12-12 | 3.63 | 3.5925 | 3.6355 | 3.57 | -0.90% | 23805 | 64,870,000 | 233,245,390 |
| 2024-12-11 | 3.62 | 3.625 | 3.6325 | 3.581 | -0.01% | 22793 | 95,085,400 | 343,023,276 |
| 2024-12-10 | 3.71 | 3.6255 | 3.71 | 3.6115 | -2.28% | 23710 | 93,909,600 | 342,564,880 |
| 2024-12-09 | 3.71 | 3.71 | 3.74 | 3.678 | +0.13% | 28678 | 90,411,400 | 335,250,042 |
| 2024-12-06 | 3.72 | 3.705 | 3.756 | 3.621 | -0.35% | 18324 | 87,218,700 | 321,678,690 |
| 2024-12-05 | 3.634 | 3.718 | 3.74 | 3.6 | +2.52% | 42836 | 130,277,600 | 477,142,856 |
| 2024-12-04 | 3.7215 | 3.6265 | 3.78 | 3.5995 | -2.55% | 26548 | 123,281,300 | 455,238,992 |
| 2024-12-03 | 3.86 | 3.7215 | 3.8705 | 3.7105 | -3.60% | 19951 | 107,303,600 | 404,158,783 |
| 2024-12-02 | 3.821 | 3.8605 | 3.8815 | 3.821 | +1.03% | 45146 | 79,389,600 | 306,550,258 |
| 2024-11-29 | 3.787 | 3.821 | 3.8405 | 3.767 | +0.90% | 21368 | 110,137,000 | 419,586,545 |
| 2024-11-28 | 3.78 | 3.787 | 3.8 | 3.686 | +0.53% | 28205 | 119,317,300 | 446,175,946 |
| 2024-11-27 | 3.7545 | 3.767 | 3.7685 | 3.59 | +1.03% | 32536 | 155,663,500 | 573,113,809 |
| 2024-11-26 | 3.85 | 3.7285 | 3.8635 | 3.693 | -3.12% | 43984 | 187,600,900 | 708,393,375 |
| 2024-11-25 | 3.926 | 3.8485 | 3.9475 | 3.8395 | -1.95% | 19105 | 77,399,100 | 300,250,421 |
| 2024-11-22 | 3.927 | 3.925 | 3.9615 | 3.897 | -0.17% | 13976 | 112,697,400 | 443,543,309 |
| 2024-11-21 | 3.945 | 3.9315 | 3.9585 | 3.864 | 0.00% | 32691 | 99,333,500 | 389,066,155 |
| 2024-11-20 | 3.9465 | 3.9315 | 3.977 | 3.832 | -0.04% | 25821 | 155,472,700 | 609,467,568 |
| 2024-11-19 | 3.9895 | 3.933 | 4.05 | 3.892 | -1.14% | 26220 | 187,531,500 | 744,867,995 |
| 2024-11-18 | 3.975 | 3.9785 | 4.02 | 3.927 | -0.86% | 22027 | 99,748,500 | 396,118,140 |
| 2024-11-15 | 3.96 | 4.013 | 4.0315 | 3.9595 | +1.39% | 22861 | 128,165,900 | 511,913,281 |
| 2024-11-14 | 3.909 | 3.958 | 3.9765 | 3.895 | +1.62% | 28673 | 121,530,100 | 480,706,051 |
| 2024-11-13 | 3.9125 | 3.895 | 3.9605 | 3.877 | -0.33% | 19870 | 74,927,000 | 294,411,693 |
| 2024-11-12 | 3.9975 | 3.908 | 3.9975 | 3.85 | -2.01% | 26572 | 126,222,600 | 497,744,249 |
| 2024-11-11 | 3.931 | 3.988 | 3.9915 | 3.9025 | +1.71% | 27968 | 145,932,800 | 576,477,530 |
| 2024-11-08 | 3.9195 | 3.921 | 3.939 | 3.888 | +0.04% | 21622 | 120,385,600 | 471,820,066 |
| 2024-11-07 | 3.86 | 3.9195 | 3.92 | 3.8345 | +1.61% | 11187 | 78,439,700 | 303,698,153 |
| 2024-11-06 | 3.87 | 3.8575 | 3.923 | 3.8555 | +0.10% | 35983 | 147,997,400 | 575,213,595 |
| 2024-11-05 | 3.8395 | 3.8535 | 3.86 | 3.816 | +0.53% | 22419 | 59,654,500 | 228,895,409 |
| 2024-11-02 | 3.83 | 3.833 | 3.8495 | 3.8255 | -0.10% | 6812 | 29,727,700 | 114,130,397 |
| 2024-11-01 | 3.7805 | 3.837 | 3.849 | 3.77 | +1.49% | 15880 | 59,620,500 | 227,168,195 |
| 2024-10-31 | 3.779 | 3.7805 | 3.822 | 3.765 | -0.37% | 19968 | 75,340,800 | 285,678,937 |
| 2024-10-30 | 3.817 | 3.7945 | 3.8495 | 3.777 | -0.51% | 29045 | 108,875,400 | 415,564,129 |
| 2024-10-29 | 3.755 | 3.814 | 3.8185 | 3.753 | +1.58% | 38292 | 111,819,800 | 422,837,378 |
| 2024-10-28 | 3.74 | 3.7545 | 3.79 | 3.7085 | +0.27% | 40046 | 148,930,900 | 560,152,637 |
| 2024-10-25 | 3.8105 | 3.7445 | 3.8805 | 3.704 | -0.41% | 175006 | 309,467,800 | 1,177,425,716 |
| 2024-10-24 | 3.746 | 3.76 | 3.7805 | 3.729 | +0.37% | 12412 | 37,619,800 | 140,987,640 |
| 2024-10-23 | 3.815 | 3.746 | 3.82 | 3.7175 | -1.65% | 12039 | 47,107,000 | 178,256,652 |
| 2024-10-22 | 3.867 | 3.809 | 3.875 | 3.786 | -1.49% | 14493 | 55,831,900 | 213,804,568 |
| 2024-10-21 | 3.8735 | 3.8665 | 3.895 | 3.8535 | -0.18% | 16369 | 51,044,800 | 197,952,165 |
| 2024-10-18 | 3.855 | 3.8735 | 3.88 | 3.8335 | +0.47% | 13128 | 48,164,200 | 185,571,547 |
| 2024-10-17 | 3.864 | 3.8555 | 3.883 | 3.845 | -0.23% | 10721 | 49,637,500 | 191,948,017 |
| 2024-10-16 | 3.89 | 3.8645 | 3.8935 | 3.8555 | -0.37% | 11152 | 35,146,600 | 136,071,804 |
| 2024-10-15 | 3.8715 | 3.879 | 3.8985 | 3.835 | +0.12% | 12786 | 51,653,100 | 200,259,270 |
| 2024-10-14 | 3.835 | 3.8745 | 3.88 | 3.7755 | +1.03% | 27447 | 62,651,200 | 240,252,976 |
| 2024-10-11 | 3.8615 | 3.835 | 3.8805 | 3.787 | -0.69% | 45465 | 72,493,500 | 277,946,650 |
| 2024-10-10 | 3.8525 | 3.8615 | 3.884 | 3.8415 | +0.26% | 8849 | 34,348,400 | 132,470,702 |
| 2024-10-09 | 3.86 | 3.8515 | 3.8805 | 3.8235 | -0.31% | 23326 | 51,287,100 | 197,349,721 |
| 2024-10-08 | 3.809 | 3.8635 | 3.908 | 3.801 | +1.27% | 16859 | 143,905,100 | 555,335,851 |
| 2024-10-07 | 3.8 | 3.815 | 3.816 | 3.77 | +0.66% | 11371 | 62,328,500 | 235,861,062 |
| 2024-10-04 | 3.762 | 3.79 | 3.817 | 3.7385 | +1.15% | 11239 | 81,924,400 | 309,978,620 |
| 2024-10-03 | 3.688 | 3.747 | 3.772 | 3.6555 | +1.57% | 20044 | 89,530,300 | 332,042,407 |
| 2024-10-02 | 3.804 | 3.689 | 3.818 | 3.638 | -3.00% | 26985 | 192,107,100 | 710,409,991 |
| 2024-10-01 | 3.818 | 3.803 | 3.818 | 3.759 | -0.39% | 10595 | 65,365,500 | 247,897,820 |
| 2024-09-30 | 3.815 | 3.818 | 3.85 | 3.8 | +0.22% | 17902 | 89,901,600 | 343,096,278 |
| 2024-09-27 | 3.8435 | 3.8095 | 3.8535 | 3.77 | -0.59% | 15266 | 110,146,900 | 418,678,798 |
| 2024-09-26 | 3.829 | 3.832 | 3.847 | 3.812 | +0.08% | 12249 | 57,216,300 | 218,949,146 |
| 2024-09-25 | 3.917 | 3.829 | 3.917 | 3.812 | -1.83% | 16540 | 97,854,400 | 377,480,295 |
| 2024-09-24 | 3.9215 | 3.9005 | 3.9295 | 3.8895 | -0.52% | 12959 | 71,330,600 | 278,515,795 |
| 2024-09-23 | 3.871 | 3.921 | 3.95 | 3.871 | +1.32% | 73815 | 131,302,100 | 514,657,477 |
| 2024-09-20 | 3.8 | 3.87 | 3.88 | 3.8 | +1.32% | 13659 | 93,823,100 | 360,775,100 |
| 2024-09-19 | 3.8405 | 3.8195 | 3.8725 | 3.8005 | -0.53% | 16558 | 108,461,000 | 415,679,695 |
| 2024-09-18 | 3.815 | 3.84 | 3.885 | 3.7735 | +0.85% | 22197 | 141,284,000 | 540,707,226 |
| 2024-09-17 | 3.79 | 3.8075 | 3.81 | 3.731 | +0.47% | 19431 | 88,671,700 | 334,827,350 |
| 2024-09-16 | 3.715 | 3.7895 | 3.8115 | 3.7115 | +2.28% | 32106 | 120,681,000 | 454,991,552 |
| 2024-09-13 | 3.644 | 3.705 | 3.709 | 3.592 | +1.87% | 31055 | 112,893,400 | 412,177,340 |
| 2024-09-12 | 3.618 | 3.637 | 3.653 | 3.6155 | +0.54% | 20657 | 58,225,100 | 211,576,452 |
| 2024-09-11 | 3.6825 | 3.6175 | 3.6975 | 3.6175 | -1.95% | 16580 | 91,266,100 | 333,900,836 |
| 2024-09-10 | 3.721 | 3.6895 | 3.721 | 3.67 | -0.69% | 17992 | 63,122,600 | 232,907,664 |
| 2024-09-09 | 3.658 | 3.715 | 3.721 | 3.65 | +1.89% | 31727 | 84,307,600 | 310,778,084 |
| 2024-09-06 | 3.605 | 3.646 | 3.655 | 3.603 | +0.96% | 11199 | 66,454,600 | 241,372,423 |
| 2024-09-05 | 3.6945 | 3.6115 | 3.6945 | 3.6 | -1.78% | 18450 | 123,376,600 | 449,714,412 |
| 2024-09-04 | 3.6 | 3.677 | 3.699 | 3.563 | +2.14% | 17223 | 126,437,900 | 458,874,967 |
| 2024-09-03 | 3.5885 | 3.6 | 3.659 | 3.561 | +0.95% | 25177 | 171,188,300 | 616,730,605 |
| 2024-09-02 | 3.691 | 3.566 | 3.6935 | 3.545 | -3.49% | 37268 | 169,757,300 | 613,670,265 |
| 2024-08-30 | 3.774 | 3.695 | 3.774 | 3.682 | -2.12% | 18082 | 107,079,100 | 398,051,106 |
| 2024-08-29 | 3.725 | 3.775 | 3.781 | 3.7215 | +1.33% | 16166 | 101,301,500 | 381,046,731 |
| 2024-08-28 | 3.733 | 3.7255 | 3.768 | 3.6825 | -0.20% | 27271 | 124,455,000 | 463,056,254 |
| 2024-08-27 | 3.844 | 3.733 | 3.859 | 3.731 | -2.61% | 19780 | 103,336,200 | 391,921,413 |
| 2024-08-26 | 3.705 | 3.833 | 3.84 | 3.692 | +4.90% | 28071 | 176,856,600 | 667,667,046 |
| 2024-08-23 | 3.78 | 3.654 | 3.8095 | 3.601 | -3.59% | 80802 | 260,837,600 | 964,691,127 |
| 2024-08-22 | 3.871 | 3.79 | 3.9085 | 3.7505 | -1.86% | 29825 | 145,205,000 | 557,581,013 |
| 2024-08-21 | 3.888 | 3.862 | 3.92 | 3.798 | -0.64% | 24114 | 181,448,300 | 702,121,167 |
| 2024-08-20 | 3.82 | 3.887 | 3.888 | 3.8055 | +1.78% | 35606 | 130,466,300 | 503,818,459 |
| 2024-08-19 | 3.798 | 3.819 | 3.8495 | 3.787 | +0.73% | 21082 | 128,944,500 | 493,123,173 |
| 2024-08-16 | 3.832 | 3.7915 | 3.87 | 3.7735 | -1.37% | 14195 | 113,890,100 | 436,375,625 |
| 2024-08-15 | 3.88 | 3.844 | 3.889 | 3.83 | -0.93% | 13158 | 65,345,900 | 251,815,212 |
| 2024-08-14 | 3.817 | 3.88 | 3.8995 | 3.8085 | +1.57% | 44107 | 153,113,200 | 591,244,488 |
| 2024-08-13 | 3.7945 | 3.82 | 3.83 | 3.7915 | +0.67% | 11133 | 49,374,600 | 188,386,088 |
| 2024-08-12 | 3.728 | 3.7945 | 3.795 | 3.723 | +1.76% | 14041 | 96,759,100 | 363,761,151 |
| 2024-08-09 | 3.705 | 3.729 | 3.753 | 3.705 | +0.49% | 36987 | 58,747,900 | 219,400,654 |
| 2024-08-08 | 3.724 | 3.711 | 3.7625 | 3.7095 | -0.35% | 64944 | 85,666,700 | 320,146,326 |
| 2024-08-07 | 3.7195 | 3.724 | 3.742 | 3.663 | +0.38% | 24052 | 104,573,700 | 387,266,067 |
| 2024-08-06 | 3.702 | 3.71 | 3.741 | 3.7 | +0.53% | 13535 | 92,646,500 | 344,068,278 |
| 2024-08-05 | 3.75 | 3.6905 | 3.7995 | 3.6845 | -2.11% | 67236 | 169,225,000 | 630,050,663 |
| 2024-08-02 | 3.77 | 3.77 | 3.81 | 3.76 | -0.79% | 15343 | 94,628,700 | 357,667,024 |
| 2024-08-01 | 3.859 | 3.8 | 3.89 | 3.788 | -1.53% | 14085 | 119,391,400 | 459,672,174 |
| 2024-07-31 | 3.8125 | 3.859 | 3.8695 | 3.7785 | +1.67% | 16647 | 86,757,300 | 331,987,248 |
| 2024-07-30 | 3.722 | 3.7955 | 3.8035 | 3.703 | +1.74% | 24812 | 93,053,800 | 349,644,105 |
| 2024-07-29 | 3.81 | 3.7305 | 3.8105 | 3.719 | -2.09% | 27628 | 101,523,000 | 382,152,147 |
| 2024-07-26 | 3.869 | 3.81 | 3.895 | 3.8 | -1.52% | 30473 | 172,614,600 | 662,632,938 |
| 2024-07-25 | 3.875 | 3.869 | 3.9055 | 3.8435 | +0.13% | 16467 | 114,055,000 | 441,550,916 |
| 2024-07-24 | 3.851 | 3.864 | 3.8825 | 3.842 | +0.34% | 131751 | 90,251,700 | 348,804,831 |
| 2024-07-23 | 3.84 | 3.851 | 3.8615 | 3.826 | +0.40% | 12048 | 69,938,300 | 268,789,241 |
| 2024-07-22 | 3.825 | 3.8355 | 3.8545 | 3.8215 | +0.67% | 18114 | 107,463,700 | 412,450,221 |
| 2024-07-19 | 3.816 | 3.81 | 3.85 | 3.7925 | -0.16% | 17275 | 119,424,400 | 455,994,170 |
| 2024-07-18 | 3.731 | 3.816 | 3.83 | 3.7 | +2.28% | 20300 | 111,335,400 | 418,242,842 |
| 2024-07-17 | 3.745 | 3.731 | 3.78 | 3.703 | -0.37% | 19773 | 101,911,800 | 381,144,202 |
| 2024-07-16 | 3.7 | 3.745 | 3.7515 | 3.652 | +1.26% | 28007 | 144,388,700 | 533,955,236 |
| 2024-07-15 | 3.75 | 3.6985 | 3.769 | 3.68 | -1.37% | 21895 | 138,615,200 | 515,354,585 |
| 2024-07-12 | 3.7815 | 3.75 | 3.795 | 3.708 | -0.78% | 16049 | 116,824,200 | 437,205,877 |
| 2024-07-11 | 3.67 | 3.7795 | 3.7885 | 3.67 | +2.98% | 27752 | 190,295,300 | 713,135,663 |
| 2024-07-10 | 3.828 | 3.67 | 3.842 | 3.65 | -4.13% | 29700 | 162,028,500 | 610,626,599 |
| 2024-07-09 | 3.88 | 3.828 | 3.892 | 3.811 | -1.30% | 16884 | 116,315,100 | 447,159,533 |
| 2024-07-08 | 3.89 | 3.8785 | 3.9695 | 3.85 | +0.13% | 32220 | 222,456,600 | 869,741,725 |
| 2024-07-05 | 3.8675 | 3.8735 | 3.898 | 3.7635 | +0.16% | 29962 | 195,940,000 | 749,899,392 |
| 2024-07-04 | 3.94 | 3.8675 | 3.9545 | 3.85 | -1.74% | 18365 | 124,288,400 | 485,217,801 |
| 2024-07-03 | 4.008 | 3.936 | 4.0115 | 3.933 | -1.77% | 19500 | 118,327,200 | 469,581,136 |
| 2024-07-02 | 3.9405 | 4.007 | 4.0145 | 3.8895 | +1.88% | 23466 | 175,193,200 | 694,924,552 |
| 2024-07-01 | 3.93 | 3.933 | 3.95 | 3.898 | +0.20% | 15733 | 93,650,800 | 367,532,675 |
| 2024-06-28 | 3.94 | 3.925 | 3.954 | 3.909 | -0.24% | 12011 | 76,222,200 | 299,291,895 |
| 2024-06-27 | 3.952 | 3.9345 | 3.98 | 3.907 | -0.42% | 15762 | 104,635,600 | 411,722,739 |
| 2024-06-26 | 3.959 | 3.951 | 3.9855 | 3.937 | -0.20% | 16975 | 93,133,300 | 368,393,529 |
| 2024-06-25 | 3.919 | 3.959 | 3.969 | 3.874 | +1.02% | 15492 | 104,293,000 | 408,956,295 |
| 2024-06-24 | 3.89 | 3.919 | 3.935 | 3.874 | +0.68% | 15371 | 94,189,200 | 368,772,525 |
| 2024-06-21 | 3.951 | 3.8925 | 3.951 | 3.8645 | -1.09% | 14878 | 95,320,300 | 372,112,877 |
| 2024-06-20 | 3.835 | 3.9355 | 3.999 | 3.775 | +3.02% | 54978 | 397,537,700 | 1,550,901,051 |
| 2024-06-19 | 3.83 | 3.82 | 3.9115 | 3.733 | -0.08% | 48665 | 224,972,000 | 856,052,442 |
| 2024-06-18 | 3.8965 | 3.823 | 3.917 | 3.805 | -1.73% | 32436 | 187,966,400 | 726,584,517 |
| 2024-06-17 | 3.947 | 3.8905 | 3.971 | 3.8555 | -0.93% | 28315 | 204,389,100 | 799,970,055 |
| 2024-06-14 | 3.832 | 3.927 | 3.93 | 3.818 | +2.49% | 24457 | 192,870,200 | 748,570,617 |
| 2024-06-13 | 3.73 | 3.8315 | 3.8535 | 3.6225 | -1.49% | 29439 | 225,157,200 | 856,866,859 |
| 2024-06-11 | 3.856 | 3.8895 | 3.8955 | 3.805 | +1.18% | 23059 | 183,989,300 | 709,958,709 |
| 2024-06-10 | 3.823 | 3.844 | 3.899 | 3.8065 | +1.06% | 41987 | 263,791,000 | 1,015,612,814 |
| 2024-06-07 | 3.8235 | 3.8035 | 3.8725 | 3.7815 | -0.51% | 51474 | 433,209,000 | 1,653,901,433 |
| 2024-06-06 | 3.823 | 3.823 | 3.845 | 3.7515 | +0.26% | 25406 | 221,544,600 | 841,519,485 |
| 2024-06-05 | 3.865 | 3.813 | 3.8835 | 3.802 | -1.32% | 33637 | 232,404,400 | 890,935,587 |
| 2024-06-04 | 3.7935 | 3.864 | 3.894 | 3.6835 | +1.85% | 51520 | 378,572,500 | 1,430,270,318 |
| 2024-06-03 | 3.725 | 3.794 | 3.803 | 3.5265 | -6.54% | 126270 | 998,746,800 | 3,703,915,039 |
| 2024-05-31 | 4.184 | 4.0595 | 4.1905 | 4.015 | -2.93% | 327982 | 723,672,600 | 2,967,872,233 |
| 2024-05-30 | 4.285 | 4.182 | 4.32 | 4.1515 | -2.38% | 197866 | 285,185,600 | 1,212,507,043 |
| 2024-05-29 | 4.26 | 4.284 | 4.294 | 4.22 | +0.56% | 234570 | 215,563,700 | 918,837,072 |
| 2024-05-28 | 4.3025 | 4.26 | 4.32 | 4.242 | -0.73% | 208717 | 219,914,300 | 942,348,409 |
| 2024-05-27 | 4.311 | 4.2915 | 4.37 | 4.2615 | -0.41% | 61779 | 292,041,800 | 1,257,637,072 |
| 2024-05-24 | 4.373 | 4.309 | 4.394 | 4.286 | -1.40% | 31185 | 172,141,100 | 745,488,632 |
| 2024-05-23 | 4.356 | 4.37 | 4.37 | 4.3275 | +0.44% | 18737 | 109,819,500 | 477,779,892 |
| 2024-05-22 | 4.361 | 4.351 | 4.378 | 4.3025 | -0.23% | 25954 | 127,784,800 | 555,804,700 |
| 2024-05-21 | 4.358 | 4.361 | 4.3835 | 4.2935 | -0.29% | 34495 | 221,713,400 | 959,795,187 |
| 2024-05-20 | 4.4 | 4.3735 | 4.433 | 4.35 | -0.23% | 26879 | 138,889,400 | 609,058,205 |
| 2024-05-17 | 4.39 | 4.3835 | 4.436 | 4.3755 | -0.08% | 25459 | 148,891,000 | 655,790,715 |
| 2024-05-16 | 4.393 | 4.387 | 4.402 | 4.344 | -0.14% | 19582 | 132,101,500 | 577,659,324 |
| 2024-05-15 | 4.467 | 4.393 | 4.48 | 4.381 | -1.61% | 45022 | 256,308,300 | 1,129,766,309 |
| 2024-05-14 | 4.4725 | 4.465 | 4.536 | 4.408 | -0.17% | 37608 | 212,703,600 | 952,299,171 |
| 2024-05-13 | 4.549 | 4.4725 | 4.57 | 4.452 | -1.20% | 61113 | 283,787,500 | 1,273,899,096 |
| 2024-05-10 | 4.412 | 4.527 | 4.5395 | 4.401 | +2.68% | 30821 | 200,351,100 | 898,174,171 |
| 2024-05-08 | 4.393 | 4.409 | 4.412 | 4.3335 | +0.60% | 24383 | 154,302,700 | 675,238,825 |
| 2024-05-07 | 4.382 | 4.3825 | 4.4525 | 4.3395 | +0.26% | 38686 | 274,251,200 | 1,206,208,029 |
| 2024-05-06 | 4.282 | 4.371 | 4.39 | 4.282 | +2.14% | 39594 | 352,895,000 | 1,537,117,861 |
| 2024-05-03 | 4.2725 | 4.2795 | 4.293 | 4.2585 | +0.14% | 28571 | 64,033,700 | 273,711,561 |
| 2024-05-02 | 4.3 | 4.2735 | 4.304 | 4.266 | -0.09% | 76123 | 91,734,700 | 392,814,857 |
| 2024-04-30 | 4.286 | 4.2775 | 4.31 | 4.2555 | -0.14% | 8874 | 42,175,400 | 180,750,531 |
| 2024-04-29 | 4.248 | 4.2835 | 4.293 | 4.245 | +0.86% | 76481 | 57,472,700 | 245,508,481 |
| 2024-04-27 | 4.2495 | 4.247 | 4.264 | 4.23 | -0.13% | 102018 | 59,189,300 | 251,327,898 |
| 2024-04-26 | 4.251 | 4.2525 | 4.2635 | 4.2115 | +0.29% | 122473 | 94,580,400 | 401,081,651 |
| 2024-04-25 | 4.243 | 4.24 | 4.2745 | 4.206 | -0.07% | 82442 | 112,186,300 | 475,236,860 |
| 2024-04-24 | 4.2505 | 4.243 | 4.2635 | 4.1 | -0.16% | 38311 | 224,215,500 | 941,519,839 |
| 2024-04-23 | 4.3025 | 4.25 | 4.35 | 4.242 | -1.52% | 46370 | 221,655,300 | 950,695,524 |
| 2024-04-22 | 4.2725 | 4.3155 | 4.368 | 4.265 | +1.30% | 37291 | 263,214,300 | 1,132,254,483 |
| 2024-04-19 | 4.28 | 4.26 | 4.28 | 4.25 | -0.30% | 12305 | 67,313,900 | 286,992,938 |
| 2024-04-18 | 4.25 | 4.273 | 4.285 | 4.24 | +0.59% | 13896 | 75,652,300 | 322,455,533 |
| 2024-04-17 | 4.25 | 4.248 | 4.264 | 4.2235 | -0.07% | 49359 | 83,291,000 | 353,271,091 |
| 2024-04-16 | 4.266 | 4.251 | 4.2715 | 4.244 | -0.30% | 94261 | 83,321,200 | 354,422,192 |
| 2024-04-15 | 4.265 | 4.264 | 4.284 | 4.2515 | +0.07% | 103349 | 95,952,200 | 409,272,894 |
| 2024-04-12 | 4.2935 | 4.261 | 4.306 | 4.25 | -0.61% | 28941 | 109,492,300 | 468,273,607 |
| 2024-04-11 | 4.2245 | 4.287 | 4.3125 | 4.22 | +1.49% | 69783 | 177,923,200 | 759,730,461 |
| 2024-04-10 | 4.206 | 4.224 | 4.252 | 4.195 | +0.43% | 38529 | 98,327,100 | 415,743,686 |
| 2024-04-09 | 4.2755 | 4.206 | 4.2905 | 4.19 | -1.30% | 31456 | 156,895,000 | 663,876,699 |
| 2024-04-08 | 4.279 | 4.2615 | 4.298 | 4.232 | -0.01% | 24284 | 134,704,400 | 574,314,387 |
| 2024-04-05 | 4.25 | 4.262 | 4.284 | 4.187 | +0.25% | 28604 | 170,627,600 | 723,942,175 |
| 2024-04-04 | 4.294 | 4.2515 | 4.297 | 4.25 | -0.74% | 18785 | 75,427,500 | 321,355,793 |
| 2024-04-03 | 4.293 | 4.283 | 4.3285 | 4.23 | +0.06% | 27730 | 160,643,400 | 686,944,557 |
| 2024-04-02 | 4.216 | 4.2805 | 4.327 | 4.21 | +1.80% | 59437 | 428,981,300 | 1,832,031,074 |
| 2024-04-01 | 4.079 | 4.205 | 4.213 | 4.079 | +3.15% | 50817 | 269,697,800 | 1,121,189,626 |
| 2024-03-29 | 4.08 | 4.0765 | 4.08 | 4.051 | +0.07% | 17849 | 75,300,600 | 306,283,937 |
| 2024-03-28 | 4.09 | 4.0735 | 4.092 | 4.055 | -0.24% | 42881 | 93,377,800 | 379,952,322 |
| 2024-03-27 | 4.0725 | 4.0835 | 4.094 | 4.063 | +0.31% | 25031 | 111,569,500 | 454,916,842 |
| 2024-03-26 | 4.0865 | 4.071 | 4.0905 | 4.0495 | -0.31% | 20906 | 104,037,500 | 423,115,318 |
| 2024-03-25 | 4.05 | 4.0835 | 4.0865 | 4.04 | +1.21% | 103906 | 122,621,600 | 498,374,221 |
| 2024-03-22 | 4.075 | 4.0345 | 4.0945 | 3.998 | -0.60% | 174708 | 143,531,200 | 581,634,475 |
| 2024-03-21 | 4.084 | 4.059 | 4.103 | 4.029 | -0.59% | 24216 | 146,364,800 | 593,101,180 |
| 2024-03-20 | 4.07 | 4.083 | 4.1295 | 3.9975 | +0.42% | 79314 | 418,886,300 | 1,695,459,203 |
| 2024-03-19 | 4.0845 | 4.066 | 4.1355 | 4.0245 | -0.43% | 48489 | 172,407,900 | 705,094,710 |
| 2024-03-18 | 4.1105 | 4.0835 | 4.132 | 4.075 | -0.35% | 17349 | 71,018,700 | 291,031,579 |
| 2024-03-15 | 4.1065 | 4.098 | 4.13 | 4.088 | -0.22% | 11642 | 71,179,100 | 292,295,906 |
| 2024-03-14 | 4.0985 | 4.107 | 4.11 | 4.073 | +0.23% | 16689 | 82,949,900 | 339,391,907 |
| 2024-03-13 | 4.119 | 4.0975 | 4.125 | 4.081 | -0.28% | 22469 | 68,632,900 | 281,230,885 |
| 2024-03-12 | 4.069 | 4.109 | 4.12 | 4.0355 | +1.26% | 16121 | 123,758,400 | 504,397,799 |
| 2024-03-11 | 4.087 | 4.058 | 4.0875 | 4.041 | -0.17% | 16607 | 58,741,400 | 239,088,669 |
| 2024-03-07 | 4.0745 | 4.065 | 4.1 | 4.0505 | -0.12% | 10666 | 44,211,100 | 179,922,342 |
| 2024-03-06 | 4.075 | 4.07 | 4.1175 | 4.0405 | +0.02% | 20938 | 127,809,900 | 520,806,317 |
| 2024-03-05 | 4.0545 | 4.069 | 4.077 | 4.031 | +0.47% | 15288 | 59,182,700 | 240,043,698 |
| 2024-03-04 | 4.06 | 4.05 | 4.0675 | 4.0295 | +0.20% | 21435 | 74,437,900 | 301,734,450 |
| 2024-03-01 | 4.076 | 4.042 | 4.093 | 4.039 | -0.83% | 17338 | 83,419,100 | 338,193,957 |
| 2024-02-29 | 3.9935 | 4.076 | 4.0965 | 3.9915 | +2.07% | 39045 | 169,413,000 | 686,764,772 |
| 2024-02-28 | 3.9975 | 3.9935 | 4.02 | 3.986 | 0.00% | 13679 | 57,754,300 | 231,023,844 |
| 2024-02-27 | 4.05 | 3.9935 | 4.05 | 3.98 | -1.27% | 23792 | 112,030,900 | 448,586,784 |
| 2024-02-26 | 4.019 | 4.045 | 4.05 | 4.002 | +1.23% | 16491 | 60,531,600 | 243,835,861 |
| 2024-02-22 | 3.975 | 3.996 | 4.004 | 3.975 | +0.64% | 10767 | 36,341,100 | 145,079,773 |
| 2024-02-21 | 3.964 | 3.9705 | 4.007 | 3.945 | +0.18% | 19279 | 81,693,700 | 325,131,820 |
| 2024-02-20 | 4.047 | 3.9635 | 4.0485 | 3.95 | -2.10% | 29350 | 111,046,300 | 443,994,744 |
| 2024-02-19 | 4.055 | 4.0485 | 4.0665 | 4.022 | -0.31% | 18310 | 77,193,600 | 312,104,386 |
| 2024-02-16 | 4.08 | 4.061 | 4.0875 | 4.05 | -0.29% | 15647 | 72,209,000 | 293,548,855 |
| 2024-02-15 | 4.078 | 4.073 | 4.087 | 4.0545 | -0.11% | 14606 | 62,497,600 | 254,496,889 |
| 2024-02-14 | 4.085 | 4.0775 | 4.092 | 4.0705 | -0.04% | 9822 | 32,442,700 | 132,397,516 |
| 2024-02-13 | 4.0995 | 4.079 | 4.106 | 4.069 | -0.24% | 12860 | 50,289,000 | 205,492,528 |
| 2024-02-12 | 4.0875 | 4.089 | 4.0965 | 4.062 | +0.29% | 13472 | 51,175,500 | 209,038,131 |
| 2024-02-09 | 4.078 | 4.077 | 4.09 | 4.05 | -0.04% | 11929 | 54,264,600 | 220,876,518 |
| 2024-02-08 | 4.116 | 4.0785 | 4.128 | 4.072 | -0.57% | 32967 | 68,998,700 | 282,580,807 |
| 2024-02-07 | 4.134 | 4.102 | 4.134 | 4.102 | -0.59% | 23543 | 65,208,700 | 268,217,527 |
| 2024-02-06 | 4.1325 | 4.1265 | 4.14 | 4.103 | +0.21% | 32418 | 97,448,500 | 401,793,849 |
| 2024-02-05 | 4.0675 | 4.118 | 4.15 | 4.0675 | +1.33% | 31286 | 246,034,000 | 1,013,167,351 |
| 2024-02-02 | 4.0735 | 4.064 | 4.08 | 4.0495 | +0.02% | 10130 | 40,065,200 | 162,660,640 |
| 2024-02-01 | 4.089 | 4.063 | 4.0915 | 4.0565 | -0.51% | 13085 | 61,242,000 | 249,353,283 |
| 2024-01-31 | 4.1 | 4.084 | 4.106 | 4.0755 | -0.06% | 27274 | 72,083,300 | 294,937,394 |
| 2024-01-30 | 4.064 | 4.0865 | 4.0935 | 4.0455 | +0.76% | 23972 | 109,960,200 | 447,990,799 |
| 2024-01-29 | 4.026 | 4.0555 | 4.068 | 4.026 | +0.76% | 11262 | 48,840,900 | 197,931,332 |
| 2024-01-26 | 4.036 | 4.025 | 4.065 | 4.02 | -0.05% | 12308 | 45,739,200 | 184,704,546 |
| 2024-01-25 | 4.035 | 4.027 | 4.068 | 4.0045 | -0.32% | 11855 | 67,052,400 | 270,813,505 |
| 2024-01-24 | 4.04 | 4.04 | 4.061 | 4.0325 | +0.05% | 9165 | 43,720,100 | 176,844,753 |
| 2024-01-23 | 4.0505 | 4.038 | 4.055 | 4.028 | -0.31% | 9786 | 48,250,300 | 194,801,687 |
| 2024-01-22 | 4.039 | 4.0505 | 4.077 | 4.025 | +0.32% | 12403 | 51,516,500 | 208,668,365 |
| 2024-01-19 | 4.0725 | 4.0375 | 4.0725 | 4.011 | -0.57% | 11435 | 54,992,000 | 222,090,501 |
| 2024-01-18 | 4.0795 | 4.0605 | 4.094 | 4.041 | -0.43% | 54160 | 108,223,800 | 439,467,891 |
| 2024-01-17 | 4.108 | 4.078 | 4.128 | 4.036 | -0.67% | 40875 | 135,289,300 | 551,351,552 |
| 2024-01-16 | 4.104 | 4.1055 | 4.1445 | 4.0825 | +0.10% | 19615 | 89,536,500 | 368,134,199 |
| 2024-01-15 | 4.1015 | 4.1015 | 4.1145 | 4.08 | +0.47% | 16553 | 52,380,100 | 214,477,506 |
| 2024-01-12 | 4.0805 | 4.0825 | 4.1075 | 4.067 | +0.06% | 16013 | 69,256,600 | 283,119,314 |
| 2024-01-11 | 4.115 | 4.08 | 4.1175 | 4.055 | -0.12% | 16781 | 88,357,500 | 361,319,222 |
| 2024-01-10 | 4.0995 | 4.085 | 4.128 | 4.0805 | -0.21% | 22783 | 63,456,500 | 260,369,830 |
| 2024-01-09 | 4.089 | 4.0935 | 4.12 | 4.059 | +0.43% | 25557 | 116,600,500 | 477,152,538 |
| 2024-01-08 | 4.005 | 4.076 | 4.097 | 4.003 | +1.89% | 17035 | 79,013,100 | 321,351,514 |
| 2024-01-05 | 4.0195 | 4.0005 | 4.0255 | 3.9775 | -0.47% | 7466 | 24,835,500 | 99,287,688 |
| 2024-01-04 | 4.017 | 4.0195 | 4.0345 | 4 | +0.25% | 8609 | 34,521,100 | 138,644,285 |
| 2024-01-03 | 3.9685 | 4.0095 | 4.0145 | 3.963 | 0.00% | 10927 | 35,436,700 | 141,521,224 |