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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3.081 | 3.095 | 3.1265 | 3.08 | +0.45% | 36315 | 143,743,700 | 446,896,175 |
| 2025-12-29 | 3.082 | 3.081 | 3.1585 | 3.048 | 0.00% | 70804 | 383,593,000 | 1,192,779,470 |
| 2025-12-26 | 3.0295 | 3.081 | 3.081 | 3.021 | +1.80% | 18327 | 141,399,800 | 432,014,140 |
| 2025-12-25 | 3.0675 | 3.0265 | 3.0745 | 3.008 | -1.34% | 76722 | 130,407,700 | 394,955,151 |
| 2025-12-24 | 3.0555 | 3.0675 | 3.0915 | 3.055 | +0.41% | 31837 | 97,221,600 | 298,450,489 |
| 2025-12-23 | 3.039 | 3.055 | 3.066 | 3 | +0.74% | 18100 | 113,899,800 | 346,082,899 |
| 2025-12-22 | 3.106 | 3.0325 | 3.1085 | 3.024 | -2.46% | 33592 | 185,814,100 | 569,879,952 |
| 2025-12-19 | 3.099 | 3.109 | 3.145 | 3.075 | +0.61% | 25410 | 185,432,900 | 576,497,562 |
| 2025-12-18 | 3.108 | 3.09 | 3.1275 | 3.068 | -0.58% | 26204 | 162,470,700 | 503,016,875 |
| 2025-12-17 | 3.135 | 3.108 | 3.15 | 3.0765 | -0.83% | 23081 | 171,505,500 | 533,235,458 |
| 2025-12-16 | 3.108 | 3.134 | 3.145 | 3.1055 | +0.93% | 15911 | 94,542,200 | 295,910,250 |
| 2025-12-15 | 3.0855 | 3.105 | 3.13 | 3.076 | +0.83% | 37736 | 201,836,200 | 626,103,990 |
| 2025-12-12 | 3.14 | 3.0795 | 3.192 | 3.073 | -1.93% | 36113 | 313,998,300 | 982,356,438 |
| 2025-12-11 | 3.1185 | 3.14 | 3.1725 | 3.103 | +1.09% | 41123 | 330,101,900 | 1,040,690,695 |
| 2025-12-10 | 3.015 | 3.106 | 3.1305 | 3 | +3.19% | 43154 | 348,134,800 | 1,072,619,439 |
| 2025-12-09 | 2.93 | 3.01 | 3.0175 | 2.93 | +2.49% | 17157 | 127,706,200 | 380,132,862 |
| 2025-12-08 | 2.9325 | 2.937 | 2.9945 | 2.921 | +0.39% | 28329 | 213,870,900 | 634,214,912 |
| 2025-12-05 | 2.878 | 2.9255 | 2.9345 | 2.8725 | +1.65% | 21355 | 143,055,100 | 416,292,803 |
| 2025-12-04 | 2.8745 | 2.878 | 2.897 | 2.87 | +0.42% | 11603 | 68,670,100 | 198,057,105 |
| 2025-12-03 | 2.87 | 2.866 | 2.8745 | 2.835 | -0.74% | 17030 | 93,180,900 | 265,951,975 |
| 2025-12-02 | 2.889 | 2.8875 | 2.908 | 2.863 | -0.09% | 20295 | 88,696,600 | 256,081,148 |
| 2025-12-01 | 2.8885 | 2.89 | 2.91 | 2.871 | +0.05% | 22850 | 115,245,800 | 333,954,439 |
| 2025-11-28 | 2.84 | 2.8885 | 2.8985 | 2.834 | +1.85% | 13717 | 79,866,100 | 229,004,504 |
| 2025-11-27 | 2.888 | 2.836 | 2.896 | 2.8235 | -1.73% | 19611 | 103,229,500 | 294,979,364 |
| 2025-11-26 | 2.9015 | 2.886 | 2.915 | 2.88 | -0.76% | 18165 | 51,228,500 | 148,239,326 |
| 2025-11-25 | 2.897 | 2.908 | 2.919 | 2.8545 | +0.80% | 18444 | 124,891,300 | 362,030,031 |
| 2025-11-24 | 2.91 | 2.885 | 2.934 | 2.866 | -0.62% | 28778 | 139,516,400 | 403,937,488 |
| 2025-11-21 | 2.929 | 2.903 | 2.946 | 2.8655 | -0.89% | 20563 | 168,227,300 | 487,447,419 |
| 2025-11-20 | 2.8735 | 2.929 | 2.935 | 2.8435 | +1.93% | 27017 | 191,490,200 | 552,478,728 |
| 2025-11-19 | 2.806 | 2.8735 | 2.9065 | 2.801 | +2.41% | 40427 | 232,936,800 | 667,735,118 |
| 2025-11-18 | 2.776 | 2.806 | 2.839 | 2.761 | +1.32% | 22254 | 143,731,200 | 403,787,186 |
| 2025-11-17 | 2.8195 | 2.7695 | 2.8205 | 2.76 | -1.53% | 30422 | 138,637,300 | 385,495,586 |
| 2025-11-14 | 2.82 | 2.8125 | 2.8275 | 2.793 | -0.27% | 14900 | 79,564,000 | 223,338,131 |
| 2025-11-13 | 2.81 | 2.82 | 2.829 | 2.8015 | +0.25% | 9756 | 57,212,800 | 161,168,695 |
| 2025-11-12 | 2.85 | 2.813 | 2.873 | 2.789 | -1.25% | 16035 | 108,698,700 | 306,626,848 |
| 2025-11-11 | 2.828 | 2.8485 | 2.8495 | 2.8105 | +0.62% | 9660 | 63,399,500 | 179,443,044 |
| 2025-11-10 | 2.826 | 2.831 | 2.845 | 2.8065 | +0.39% | 28932 | 114,759,200 | 324,611,522 |
| 2025-11-07 | 2.784 | 2.82 | 2.8315 | 2.768 | +1.29% | 16630 | 105,700,300 | 296,793,109 |
| 2025-11-06 | 2.7545 | 2.784 | 2.792 | 2.7475 | +1.07% | 11922 | 68,642,000 | 189,847,537 |
| 2025-11-05 | 2.7795 | 2.7545 | 2.7965 | 2.7355 | -1.01% | 26530 | 107,912,600 | 298,232,870 |
| 2025-11-03 | 2.755 | 2.7825 | 2.79 | 2.7455 | +1.29% | 10506 | 58,383,100 | 161,938,673 |
| 2025-11-01 | 2.7305 | 2.747 | 2.7565 | 2.7305 | +0.31% | 8352 | 43,774,300 | 120,166,775 |
| 2025-10-31 | 2.774 | 2.7385 | 2.786 | 2.712 | -1.30% | 15209 | 91,869,700 | 252,196,172 |
| 2025-10-30 | 2.7725 | 2.7745 | 2.7935 | 2.752 | +0.11% | 15665 | 133,734,400 | 370,235,041 |
| 2025-10-29 | 2.795 | 2.7715 | 2.809 | 2.751 | -0.75% | 14555 | 102,510,400 | 285,344,375 |
| 2025-10-28 | 2.6965 | 2.7925 | 2.7965 | 2.664 | +3.83% | 18835 | 140,123,300 | 385,283,554 |
| 2025-10-27 | 2.748 | 2.6895 | 2.7505 | 2.6715 | -1.63% | 26553 | 153,909,600 | 416,886,977 |
| 2025-10-24 | 2.74 | 2.734 | 2.84 | 2.706 | +0.13% | 98760 | 215,568,600 | 593,673,395 |
| 2025-10-23 | 2.71 | 2.7305 | 2.7435 | 2.684 | -0.65% | 21583 | 149,278,900 | 404,560,922 |
| 2025-10-22 | 2.795 | 2.7485 | 2.819 | 2.71 | -1.66% | 19422 | 129,885,400 | 361,396,349 |
| 2025-10-21 | 2.87 | 2.795 | 2.8845 | 2.7625 | -2.97% | 27811 | 228,499,400 | 641,701,586 |
| 2025-10-20 | 2.89 | 2.8805 | 2.951 | 2.8535 | +0.44% | 33890 | 259,168,200 | 749,263,305 |
| 2025-10-17 | 2.913 | 2.868 | 2.9245 | 2.814 | -0.59% | 25210 | 239,259,900 | 684,695,389 |
| 2025-10-16 | 2.795 | 2.885 | 2.89 | 2.71 | +3.22% | 47974 | 593,330,000 | 1,649,315,484 |
| 2025-10-15 | 2.6235 | 2.795 | 2.855 | 2.576 | +6.54% | 64172 | 845,047,400 | 2,328,465,085 |
| 2025-10-14 | 2.7155 | 2.6235 | 2.7235 | 2.6 | -3.39% | 40209 | 250,609,800 | 664,330,334 |
| 2025-10-13 | 2.7615 | 2.7155 | 2.7945 | 2.6875 | -1.67% | 66615 | 416,594,800 | 1,139,205,523 |
| 2025-10-10 | 2.871 | 2.7615 | 2.897 | 2.7585 | -4.13% | 54059 | 320,150,600 | 900,390,864 |
| 2025-10-09 | 2.898 | 2.8805 | 2.9285 | 2.8 | -0.48% | 36525 | 329,337,800 | 943,958,580 |
| 2025-10-08 | 2.9815 | 2.8945 | 2.9895 | 2.813 | -2.90% | 43593 | 265,578,700 | 764,798,418 |
| 2025-10-07 | 2.986 | 2.981 | 2.995 | 2.957 | -0.17% | 22095 | 112,459,000 | 334,539,046 |
| 2025-10-06 | 2.946 | 2.986 | 2.99 | 2.881 | +1.37% | 45855 | 276,394,400 | 810,077,874 |
| 2025-10-03 | 2.9975 | 2.9455 | 3.0235 | 2.9375 | -2.01% | 29601 | 151,649,500 | 451,680,720 |
| 2025-10-02 | 3.0185 | 3.006 | 3.0185 | 2.981 | +0.03% | 14841 | 89,160,100 | 267,750,094 |
| 2025-10-01 | 3.0255 | 3.005 | 3.037 | 3.003 | -0.68% | 15317 | 67,409,800 | 203,168,524 |
| 2025-09-30 | 3.013 | 3.0255 | 3.041 | 2.992 | +0.25% | 25010 | 141,810,700 | 427,350,846 |
| 2025-09-29 | 3.081 | 3.018 | 3.0985 | 3.011 | -2.04% | 28415 | 124,115,700 | 379,301,796 |
| 2025-09-26 | 3.0765 | 3.081 | 3.0845 | 3.03 | +0.34% | 11813 | 75,280,700 | 230,822,253 |
| 2025-09-25 | 3.08 | 3.0705 | 3.0965 | 3.0655 | -0.26% | 11759 | 68,879,500 | 212,268,348 |
| 2025-09-24 | 3.0505 | 3.0785 | 3.0805 | 3.0225 | +1.08% | 18452 | 101,736,500 | 310,797,007 |
| 2025-09-23 | 3.09 | 3.0455 | 3.1085 | 3.04 | -1.42% | 19231 | 104,143,400 | 320,830,463 |
| 2025-09-22 | 3.0815 | 3.0895 | 3.105 | 3.058 | +0.59% | 22999 | 133,409,400 | 410,335,318 |
| 2025-09-19 | 3.09 | 3.0715 | 3.097 | 3.066 | -0.36% | 22989 | 130,531,600 | 401,970,628 |
| 2025-09-18 | 3.1235 | 3.0825 | 3.128 | 3.0735 | -1.31% | 41163 | 188,403,200 | 582,253,655 |
| 2025-09-17 | 3.1075 | 3.1235 | 3.13 | 3.097 | +0.51% | 14809 | 91,096,700 | 283,442,127 |
| 2025-09-16 | 3.124 | 3.1075 | 3.146 | 3.0925 | -0.53% | 20224 | 112,957,500 | 351,692,151 |
| 2025-09-15 | 3.1265 | 3.124 | 3.135 | 3.094 | +0.24% | 32680 | 143,498,100 | 446,586,921 |
| 2025-09-12 | 3.1815 | 3.1165 | 3.2 | 3.1105 | -2.27% | 38461 | 199,753,000 | 627,965,787 |
| 2025-09-11 | 3.1905 | 3.189 | 3.211 | 3.18 | -0.05% | 14581 | 79,216,000 | 252,643,605 |
| 2025-09-10 | 3.238 | 3.1905 | 3.241 | 3.1795 | -1.30% | 16755 | 108,679,100 | 348,777,476 |
| 2025-09-09 | 3.23 | 3.2325 | 3.2545 | 3.21 | +0.11% | 14581 | 90,448,800 | 292,570,058 |
| 2025-09-08 | 3.1885 | 3.229 | 3.2295 | 3.1825 | +1.27% | 22247 | 124,835,500 | 401,174,609 |
| 2025-09-05 | 3.1755 | 3.1885 | 3.196 | 3.175 | +0.41% | 11738 | 60,450,500 | 192,613,301 |
| 2025-09-04 | 3.1715 | 3.1755 | 3.197 | 3.1635 | +0.14% | 13509 | 76,550,200 | 243,458,056 |
| 2025-09-03 | 3.162 | 3.171 | 3.175 | 3.1425 | +0.28% | 12286 | 64,718,600 | 204,386,130 |
| 2025-09-02 | 3.162 | 3.162 | 3.1725 | 3.138 | -0.03% | 24778 | 86,476,000 | 272,837,417 |
| 2025-09-01 | 3.168 | 3.163 | 3.192 | 3.1545 | -0.02% | 21588 | 94,537,100 | 299,912,776 |
| 2025-08-29 | 3.17 | 3.1635 | 3.186 | 3.14 | -0.19% | 29777 | 112,147,700 | 354,299,914 |
| 2025-08-28 | 3.1875 | 3.1695 | 3.2105 | 3.163 | -0.56% | 17890 | 133,975,400 | 427,032,460 |
| 2025-08-27 | 3.176 | 3.1875 | 3.191 | 3.168 | +0.36% | 13593 | 81,402,300 | 258,827,094 |
| 2025-08-26 | 3.173 | 3.176 | 3.193 | 3.1485 | +0.09% | 15759 | 96,457,800 | 305,757,626 |
| 2025-08-25 | 3.179 | 3.173 | 3.18 | 3.135 | -0.14% | 33044 | 135,090,700 | 426,330,622 |
| 2025-08-22 | 3.18 | 3.1775 | 3.193 | 3.15 | +0.13% | 20061 | 155,532,300 | 492,153,226 |
| 2025-08-21 | 3.22 | 3.1735 | 3.235 | 3.163 | -1.44% | 34031 | 175,533,900 | 559,249,368 |
| 2025-08-20 | 3.27 | 3.22 | 3.28 | 3.201 | -1.27% | 24880 | 159,246,900 | 515,542,031 |
| 2025-08-19 | 3.2755 | 3.2615 | 3.3 | 3.257 | -0.43% | 24641 | 131,391,900 | 430,412,925 |
| 2025-08-18 | 3.285 | 3.2755 | 3.302 | 3.2085 | -1.00% | 43655 | 217,011,300 | 708,592,851 |
| 2025-08-15 | 3.293 | 3.3085 | 3.312 | 3.2775 | +0.50% | 20424 | 154,281,900 | 508,672,605 |
| 2025-08-14 | 3.3 | 3.292 | 3.3145 | 3.2755 | -0.11% | 21967 | 170,391,700 | 561,493,204 |
| 2025-08-13 | 3.3055 | 3.2955 | 3.327 | 3.2915 | -0.23% | 23814 | 113,355,900 | 375,181,056 |
| 2025-08-12 | 3.2855 | 3.303 | 3.312 | 3.273 | +0.55% | 18374 | 103,301,200 | 340,126,344 |
| 2025-08-11 | 3.285 | 3.285 | 3.361 | 3.273 | +0.23% | 38644 | 238,355,100 | 789,455,927 |
| 2025-08-08 | 3.2715 | 3.2775 | 3.292 | 3.2415 | +0.18% | 28815 | 159,659,000 | 520,902,386 |
| 2025-08-07 | 3.253 | 3.2715 | 3.3 | 3.22 | +0.57% | 32057 | 261,875,800 | 856,310,729 |
| 2025-08-06 | 3.185 | 3.253 | 3.257 | 3.164 | +2.17% | 30141 | 213,449,800 | 684,040,100 |
| 2025-08-05 | 3.165 | 3.184 | 3.1885 | 3.145 | +0.58% | 21107 | 113,481,200 | 359,345,642 |
| 2025-08-04 | 3.1015 | 3.1655 | 3.1665 | 3.1015 | +2.06% | 30764 | 166,556,700 | 522,840,257 |
| 2025-08-01 | 3.095 | 3.1015 | 3.11 | 3.08 | +0.26% | 19979 | 90,855,100 | 281,335,261 |
| 2025-07-31 | 3.087 | 3.0935 | 3.1005 | 3.071 | +0.21% | 18633 | 79,299,700 | 244,838,575 |
| 2025-07-30 | 3.107 | 3.087 | 3.116 | 3.078 | -0.63% | 19003 | 98,226,500 | 304,227,476 |
| 2025-07-29 | 3.129 | 3.1065 | 3.129 | 3.1 | -0.29% | 19649 | 86,537,400 | 269,667,878 |
| 2025-07-28 | 3.164 | 3.1155 | 3.1745 | 3.1005 | -1.22% | 36561 | 151,003,000 | 473,231,164 |
| 2025-07-25 | 3.1645 | 3.154 | 3.193 | 3.15 | -0.32% | 31154 | 147,856,500 | 468,853,504 |
| 2025-07-24 | 3.1555 | 3.164 | 3.1765 | 3.1475 | +0.29% | 17627 | 105,889,500 | 335,011,540 |
| 2025-07-23 | 3.163 | 3.155 | 3.177 | 3.1465 | -0.25% | 22376 | 128,601,100 | 406,756,042 |
| 2025-07-22 | 3.173 | 3.163 | 3.1775 | 3.12 | -0.32% | 25319 | 143,522,200 | 451,238,021 |
| 2025-07-21 | 3.1765 | 3.173 | 3.22 | 3.152 | +0.14% | 30722 | 200,717,100 | 638,290,222 |
| 2025-07-18 | 3.1155 | 3.1685 | 3.172 | 3.1155 | +1.72% | 20193 | 130,589,800 | 411,039,344 |
| 2025-07-17 | 3.1175 | 3.115 | 3.1575 | 3.1055 | -0.08% | 16121 | 123,575,000 | 387,497,122 |
| 2025-07-16 | 3.1005 | 3.1175 | 3.1325 | 3.0845 | +0.50% | 17556 | 129,790,500 | 403,357,317 |
| 2025-07-15 | 3.116 | 3.102 | 3.1255 | 3.076 | -0.48% | 22121 | 147,723,400 | 457,687,618 |
| 2025-07-14 | 3.0625 | 3.117 | 3.1215 | 2.995 | +1.78% | 55895 | 315,130,300 | 957,789,049 |
| 2025-07-11 | 3.1085 | 3.0625 | 3.1185 | 3.06 | -1.48% | 27195 | 122,009,700 | 376,890,107 |
| 2025-07-10 | 3.121 | 3.1085 | 3.128 | 3.092 | -0.40% | 16286 | 96,629,100 | 301,148,179 |
| 2025-07-09 | 3.1375 | 3.121 | 3.154 | 3.1 | -0.81% | 22647 | 129,564,000 | 404,520,020 |
| 2025-07-08 | 3.162 | 3.1465 | 3.181 | 3.1375 | -0.43% | 15128 | 81,519,000 | 257,586,705 |
| 2025-07-07 | 3.183 | 3.16 | 3.197 | 3.1505 | -0.72% | 24802 | 128,595,400 | 408,222,275 |
| 2025-07-04 | 3.184 | 3.183 | 3.208 | 3.1635 | -0.03% | 25395 | 111,672,300 | 355,751,655 |
| 2025-07-03 | 3.217 | 3.184 | 3.234 | 3.18 | -0.90% | 24936 | 152,401,900 | 489,012,508 |
| 2025-07-02 | 3.2515 | 3.213 | 3.294 | 3.2045 | -1.18% | 21702 | 144,245,900 | 466,093,584 |
| 2025-07-01 | 3.288 | 3.2515 | 3.299 | 3.2445 | -0.88% | 23749 | 163,836,800 | 535,065,661 |
| 2025-06-30 | 3.194 | 3.2805 | 3.2945 | 3.194 | +2.97% | 54742 | 409,451,100 | 1,326,134,283 |
| 2025-06-27 | 3.18 | 3.186 | 3.194 | 3.1515 | +0.28% | 24431 | 142,207,500 | 451,274,869 |
| 2025-06-26 | 3.1325 | 3.177 | 3.2 | 3.1275 | +1.42% | 45623 | 288,864,900 | 916,588,360 |
| 2025-06-25 | 3.1265 | 3.1325 | 3.139 | 3.106 | +0.19% | 21907 | 108,482,100 | 338,851,899 |
| 2025-06-24 | 3.128 | 3.1265 | 3.134 | 3.1015 | +0.16% | 24875 | 118,920,100 | 370,081,911 |
| 2025-06-23 | 3.138 | 3.1215 | 3.148 | 3.117 | -0.51% | 30265 | 139,667,100 | 436,536,113 |
| 2025-06-20 | 3.147 | 3.1375 | 3.162 | 3.136 | -0.30% | 19456 | 84,243,800 | 265,354,636 |
| 2025-06-19 | 3.1675 | 3.147 | 3.1735 | 3.13 | -0.41% | 33448 | 170,935,300 | 538,423,319 |
| 2025-06-18 | 3.159 | 3.16 | 3.181 | 3.141 | +0.03% | 28981 | 164,565,700 | 520,516,795 |
| 2025-06-17 | 3.129 | 3.159 | 3.165 | 3.1145 | +0.99% | 24814 | 135,205,300 | 424,812,021 |
| 2025-06-16 | 3.151 | 3.128 | 3.1725 | 3.123 | -0.71% | 49259 | 222,931,300 | 701,762,824 |
| 2025-06-13 | 3.17 | 3.1505 | 3.1845 | 3.14 | -0.62% | 26755 | 140,939,000 | 445,411,408 |
| 2025-06-11 | 3.19 | 3.17 | 3.195 | 3.1605 | -0.60% | 45249 | 215,421,600 | 684,557,624 |
| 2025-06-10 | 3.277 | 3.189 | 3.29 | 3.156 | -2.66% | 69713 | 450,768,700 | 1,443,941,778 |
| 2025-06-09 | 3.352 | 3.276 | 3.36 | 3.247 | -10.30% | 104206 | 744,070,800 | 2,450,509,882 |
| 2025-06-06 | 3.705 | 3.652 | 3.74 | 3.6505 | -1.38% | 118661 | 764,044,400 | 2,824,133,949 |
| 2025-06-05 | 3.707 | 3.703 | 3.7185 | 3.6705 | +0.27% | 91227 | 314,922,200 | 1,161,653,688 |
| 2025-06-04 | 3.6895 | 3.693 | 3.75 | 3.648 | +0.23% | 63449 | 378,290,500 | 1,401,084,350 |
| 2025-06-03 | 3.5985 | 3.6845 | 3.7 | 3.5775 | +2.40% | 44111 | 393,947,100 | 1,436,622,669 |
| 2025-06-02 | 3.548 | 3.598 | 3.615 | 3.501 | +1.41% | 47027 | 263,755,500 | 943,985,684 |
| 2025-05-30 | 3.5235 | 3.548 | 3.56 | 3.51 | +0.72% | 17100 | 100,691,100 | 356,583,333 |
| 2025-05-29 | 3.5235 | 3.5225 | 3.54 | 3.495 | -0.03% | 16492 | 73,167,500 | 257,622,973 |
| 2025-05-28 | 3.4685 | 3.5235 | 3.538 | 3.4685 | +1.59% | 19981 | 106,485,100 | 373,882,855 |
| 2025-05-27 | 3.46 | 3.4685 | 3.474 | 3.4155 | +0.39% | 18051 | 72,651,100 | 250,847,862 |
| 2025-05-26 | 3.4815 | 3.455 | 3.4865 | 3.432 | -0.72% | 29035 | 112,076,400 | 387,570,898 |
| 2025-05-23 | 3.4995 | 3.48 | 3.508 | 3.4705 | -0.29% | 22789 | 83,919,800 | 292,317,571 |
| 2025-05-22 | 3.51 | 3.49 | 3.5165 | 3.47 | -0.54% | 27550 | 98,331,800 | 342,757,122 |
| 2025-05-21 | 3.537 | 3.509 | 3.55 | 3.5 | -0.79% | 18788 | 66,931,600 | 235,730,819 |
| 2025-05-20 | 3.539 | 3.537 | 3.552 | 3.5215 | -0.04% | 15759 | 62,441,400 | 220,918,626 |
| 2025-05-19 | 3.525 | 3.5385 | 3.5835 | 3.525 | +0.38% | 30809 | 118,224,600 | 420,221,173 |
| 2025-05-16 | 3.5185 | 3.525 | 3.543 | 3.47 | +0.33% | 25739 | 116,705,700 | 409,804,029 |
| 2025-05-15 | 3.51 | 3.5135 | 3.559 | 3.51 | -0.04% | 30748 | 91,363,000 | 321,678,421 |
| 2025-05-14 | 3.597 | 3.515 | 3.6195 | 3.5105 | -2.28% | 36019 | 206,906,900 | 735,426,489 |
| 2025-05-13 | 3.6055 | 3.597 | 3.6175 | 3.576 | -0.24% | 18387 | 76,542,700 | 275,345,785 |
| 2025-05-12 | 3.577 | 3.6055 | 3.634 | 3.5655 | +1.28% | 38062 | 167,453,300 | 602,760,606 |
| 2025-05-08 | 3.55 | 3.56 | 3.5795 | 3.55 | +0.08% | 9655 | 48,105,100 | 171,721,920 |
| 2025-05-07 | 3.52 | 3.557 | 3.5715 | 3.4805 | +1.05% | 22695 | 120,403,000 | 426,490,182 |
| 2025-05-06 | 3.4655 | 3.52 | 3.5455 | 3.451 | +1.57% | 30259 | 137,976,200 | 481,680,301 |
| 2025-05-05 | 3.4875 | 3.4655 | 3.5295 | 3.44 | -0.63% | 42923 | 155,807,300 | 541,207,500 |
| 2025-05-02 | 3.527 | 3.4875 | 3.5365 | 3.48 | -1.12% | 25171 | 71,352,700 | 249,133,882 |
| 2025-04-30 | 3.55 | 3.527 | 3.5695 | 3.486 | -0.73% | 35601 | 151,258,600 | 534,844,118 |
| 2025-04-29 | 3.607 | 3.553 | 3.6145 | 3.522 | -1.52% | 23834 | 92,248,900 | 329,758,694 |
| 2025-04-28 | 3.585 | 3.608 | 3.643 | 3.5795 | +0.89% | 46059 | 208,070,700 | 751,158,696 |
| 2025-04-25 | 3.541 | 3.576 | 3.594 | 3.5385 | +0.83% | 23239 | 139,756,600 | 499,261,858 |
| 2025-04-24 | 3.5575 | 3.5465 | 3.572 | 3.53 | -0.27% | 17236 | 89,113,200 | 316,672,988 |
| 2025-04-23 | 3.5695 | 3.556 | 3.5855 | 3.5205 | -0.38% | 32004 | 105,650,600 | 374,526,876 |
| 2025-04-22 | 3.54 | 3.5695 | 3.592 | 3.5285 | +0.85% | 34507 | 136,480,600 | 486,039,377 |
| 2025-04-21 | 3.5055 | 3.5395 | 3.567 | 3.5055 | +1.00% | 30620 | 163,031,900 | 576,438,520 |
| 2025-04-18 | 3.527 | 3.5045 | 3.531 | 3.464 | -0.86% | 40289 | 114,925,000 | 402,627,698 |
| 2025-04-17 | 3.536 | 3.535 | 3.5365 | 3.504 | +0.47% | 23032 | 145,494,700 | 512,656,766 |
| 2025-04-16 | 3.5 | 3.5185 | 3.542 | 3.463 | +0.59% | 40706 | 98,014,100 | 343,793,289 |
| 2025-04-15 | 3.513 | 3.498 | 3.5335 | 3.46 | -0.43% | 34468 | 197,935,800 | 690,391,910 |
| 2025-04-14 | 3.58 | 3.513 | 3.635 | 3.4885 | -1.84% | 64445 | 251,121,200 | 889,014,273 |
| 2025-04-11 | 3.4995 | 3.579 | 3.59 | 3.4935 | +2.27% | 38909 | 155,907,500 | 553,484,569 |
| 2025-04-10 | 3.502 | 3.4995 | 3.5385 | 3.434 | +0.09% | 41405 | 190,401,500 | 664,668,027 |
| 2025-04-09 | 3.372 | 3.4965 | 3.4985 | 3.324 | +3.69% | 50722 | 250,437,400 | 850,482,048 |
| 2025-04-08 | 3.453 | 3.372 | 3.499 | 3.366 | -2.32% | 39222 | 162,908,200 | 561,748,879 |
| 2025-04-07 | 3.525 | 3.452 | 3.571 | 3.3 | -1.90% | 101120 | 475,018,900 | 1,631,339,236 |
| 2025-04-04 | 3.613 | 3.519 | 3.6315 | 3.505 | -2.55% | 62226 | 242,660,900 | 863,537,409 |
| 2025-04-03 | 3.6395 | 3.611 | 3.669 | 3.578 | -0.78% | 39279 | 118,568,600 | 429,428,152 |
| 2025-04-02 | 3.6005 | 3.6395 | 3.661 | 3.59 | +1.18% | 19916 | 111,736,800 | 405,814,535 |
| 2025-04-01 | 3.655 | 3.597 | 3.6765 | 3.5865 | -1.59% | 40684 | 143,288,600 | 520,514,840 |
| 2025-03-31 | 3.6395 | 3.655 | 3.659 | 3.556 | +0.47% | 84276 | 196,359,500 | 711,235,953 |
| 2025-03-28 | 3.675 | 3.638 | 3.686 | 3.623 | -1.14% | 41571 | 173,650,600 | 633,204,942 |
| 2025-03-27 | 3.719 | 3.68 | 3.719 | 3.6775 | -1.05% | 33812 | 125,131,900 | 462,036,800 |
| 2025-03-26 | 3.741 | 3.719 | 3.7515 | 3.7105 | -0.57% | 27904 | 86,710,100 | 323,219,862 |
| 2025-03-25 | 3.7395 | 3.7405 | 3.755 | 3.7015 | +0.03% | 30875 | 115,399,700 | 430,828,380 |
| 2025-03-24 | 3.752 | 3.7395 | 3.759 | 3.7355 | -0.32% | 25531 | 106,585,600 | 399,477,327 |
| 2025-03-21 | 3.7685 | 3.7515 | 3.77 | 3.732 | -0.27% | 30831 | 117,341,100 | 440,361,061 |
| 2025-03-20 | 3.7745 | 3.7615 | 3.7975 | 3.7265 | -0.34% | 32295 | 228,698,400 | 860,916,770 |
| 2025-03-19 | 3.7785 | 3.7745 | 3.79 | 3.7505 | +0.13% | 35331 | 176,646,100 | 666,166,133 |
| 2025-03-18 | 3.768 | 3.7695 | 3.8 | 3.74 | +0.20% | 51701 | 247,323,700 | 932,163,202 |
| 2025-03-17 | 3.7425 | 3.762 | 3.8075 | 3.731 | +0.64% | 42859 | 230,496,600 | 867,931,330 |
| 2025-03-14 | 3.698 | 3.738 | 3.752 | 3.6805 | +1.03% | 25587 | 130,426,600 | 485,515,168 |
| 2025-03-13 | 3.712 | 3.7 | 3.728 | 3.6705 | -0.32% | 41610 | 182,625,000 | 674,754,605 |
| 2025-03-12 | 3.747 | 3.712 | 3.748 | 3.691 | -0.66% | 28040 | 108,225,400 | 401,785,144 |
| 2025-03-11 | 3.726 | 3.7365 | 3.764 | 3.7115 | +0.28% | 23992 | 105,250,200 | 392,864,611 |
| 2025-03-10 | 3.7335 | 3.726 | 3.7735 | 3.718 | -0.19% | 33868 | 132,062,800 | 494,948,693 |
| 2025-03-07 | 3.751 | 3.733 | 3.7875 | 3.699 | -0.68% | 47979 | 163,528,100 | 611,691,746 |
| 2025-03-06 | 3.7805 | 3.7585 | 3.8165 | 3.737 | -0.54% | 27186 | 206,758,600 | 779,171,297 |
| 2025-03-05 | 3.8375 | 3.779 | 3.858 | 3.769 | -1.52% | 35199 | 237,679,000 | 908,272,708 |
| 2025-03-04 | 3.7345 | 3.8375 | 3.858 | 3.7275 | +2.84% | 65456 | 327,132,300 | 1,243,804,463 |
| 2025-03-03 | 3.785 | 3.7315 | 3.795 | 3.695 | -1.19% | 55767 | 277,949,800 | 1,035,109,139 |
| 2025-02-28 | 3.78 | 3.7765 | 3.835 | 3.73 | +0.07% | 73135 | 588,442,700 | 2,218,519,611 |
| 2025-02-27 | 3.8295 | 3.774 | 3.87 | 3.7615 | -1.45% | 46043 | 337,419,300 | 1,282,166,024 |
| 2025-02-26 | 3.95 | 3.8295 | 3.9725 | 3.79 | -2.80% | 59659 | 457,525,000 | 1,770,478,635 |
| 2025-02-25 | 3.96 | 3.94 | 3.977 | 3.902 | +0.01% | 87026 | 378,473,800 | 1,488,981,133 |
| 2025-02-24 | 3.8925 | 3.9395 | 3.97 | 3.886 | +1.39% | 49026 | 369,021,800 | 1,444,173,903 |
| 2025-02-21 | 3.8925 | 3.8855 | 3.928 | 3.835 | -0.18% | 41456 | 207,415,000 | 805,150,838 |
| 2025-02-20 | 3.8935 | 3.8925 | 3.9085 | 3.878 | -0.03% | 24638 | 124,277,000 | 484,028,943 |
| 2025-02-19 | 3.885 | 3.8935 | 3.914 | 3.85 | +0.35% | 24081 | 226,383,100 | 880,357,288 |
| 2025-02-18 | 3.985 | 3.88 | 3.985 | 3.83 | -2.39% | 52307 | 355,517,400 | 1,388,187,097 |
| 2025-02-17 | 3.8705 | 3.975 | 3.978 | 3.854 | +4.04% | 58512 | 482,013,100 | 1,885,411,734 |
| 2025-02-14 | 3.8575 | 3.8205 | 3.938 | 3.7595 | -0.87% | 71268 | 409,961,800 | 1,582,279,000 |
| 2025-02-13 | 3.844 | 3.854 | 3.9995 | 3.7525 | +0.29% | 61257 | 473,293,900 | 1,832,982,996 |
| 2025-02-12 | 3.729 | 3.843 | 3.8685 | 3.701 | +3.06% | 52994 | 403,044,300 | 1,524,103,815 |
| 2025-02-11 | 3.7065 | 3.729 | 3.736 | 3.7005 | +0.61% | 18623 | 108,601,500 | 403,903,908 |
| 2025-02-10 | 3.71 | 3.7065 | 3.7455 | 3.694 | +0.18% | 39899 | 171,156,000 | 635,789,404 |
| 2025-02-07 | 3.7205 | 3.7 | 3.7265 | 3.699 | -0.40% | 18041 | 54,037,600 | 200,400,396 |
| 2025-02-06 | 3.7195 | 3.715 | 3.73 | 3.699 | -0.09% | 18283 | 75,796,900 | 281,531,753 |
| 2025-02-05 | 3.698 | 3.7185 | 3.7245 | 3.6605 | +0.55% | 22067 | 81,893,500 | 302,801,982 |
| 2025-02-04 | 3.703 | 3.698 | 3.7235 | 3.69 | -0.27% | 21542 | 62,659,500 | 232,387,697 |
| 2025-02-03 | 3.7065 | 3.708 | 3.7215 | 3.6855 | +0.24% | 23838 | 94,493,100 | 349,623,723 |
| 2025-01-31 | 3.7195 | 3.699 | 3.7315 | 3.68 | -0.54% | 25122 | 102,022,300 | 378,698,638 |
| 2025-01-30 | 3.7005 | 3.719 | 3.7315 | 3.6965 | +0.53% | 37545 | 106,705,100 | 396,852,165 |
| 2025-01-29 | 3.7145 | 3.6995 | 3.729 | 3.6895 | -0.40% | 24581 | 95,855,200 | 355,154,694 |
| 2025-01-28 | 3.6915 | 3.7145 | 3.728 | 3.661 | +0.62% | 30528 | 148,568,700 | 548,113,861 |
| 2025-01-27 | 3.75 | 3.6915 | 3.7585 | 3.671 | -1.45% | 37450 | 146,586,900 | 543,424,968 |
| 2025-01-24 | 3.77 | 3.746 | 3.7785 | 3.7355 | -0.58% | 28083 | 138,492,600 | 518,747,369 |
| 2025-01-23 | 3.8095 | 3.768 | 3.8095 | 3.735 | -0.80% | 29383 | 148,839,900 | 560,356,803 |
| 2025-01-22 | 3.795 | 3.7985 | 3.836 | 3.77 | +0.18% | 32615 | 177,452,100 | 675,534,463 |
| 2025-01-21 | 3.7685 | 3.7915 | 3.7945 | 3.7525 | +0.76% | 21073 | 75,243,900 | 284,238,562 |
| 2025-01-20 | 3.799 | 3.763 | 3.8 | 3.755 | -0.19% | 43207 | 186,984,000 | 707,402,656 |
| 2025-01-17 | 3.7795 | 3.77 | 3.78 | 3.75 | +0.08% | 24119 | 162,723,800 | 612,059,805 |
| 2025-01-16 | 3.772 | 3.767 | 3.7985 | 3.76 | -0.04% | 23324 | 118,620,900 | 448,118,520 |
| 2025-01-15 | 3.767 | 3.7685 | 3.771 | 3.7225 | +0.13% | 23585 | 106,269,900 | 398,796,707 |
| 2025-01-14 | 3.7745 | 3.7635 | 3.7745 | 3.75 | -0.29% | 25613 | 81,360,000 | 306,090,670 |
| 2025-01-13 | 3.759 | 3.7745 | 3.8 | 3.7325 | +0.41% | 38833 | 143,983,000 | 544,376,280 |
| 2025-01-10 | 3.7315 | 3.759 | 3.7745 | 3.641 | +0.74% | 35217 | 209,426,700 | 778,539,176 |
| 2025-01-09 | 3.82 | 3.7315 | 3.845 | 3.7 | -2.25% | 23184 | 118,237,400 | 443,365,076 |
| 2025-01-08 | 3.75 | 3.8175 | 3.8265 | 3.7475 | +2.00% | 17570 | 80,555,800 | 305,248,305 |
| 2025-01-06 | 3.74 | 3.7425 | 3.75 | 3.6715 | -0.08% | 18016 | 54,778,800 | 204,192,895 |
| 2025-01-03 | 3.745 | 3.7455 | 3.7915 | 3.7 | 0.00% | 19066 | 75,351,600 | 281,561,211 |