Кристалл (КЛВЗ)
KLVZ
2.93 ₽ +0.27% ↑История котировок KLVZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3.1 | 3.104 | 3.112 | 3.076 | +0.32% | 411 | 669,500 | 2,071,101 |
| 2025-12-29 | 3.15 | 3.094 | 3.15 | 3.086 | -0.96% | 949 | 2,464,900 | 7,660,228 |
| 2025-12-26 | 3.126 | 3.124 | 3.166 | 3.088 | -0.06% | 786 | 1,939,000 | 6,041,545 |
| 2025-12-25 | 3.112 | 3.126 | 3.34 | 3.1 | +0.77% | 1903 | 5,034,200 | 16,223,070 |
| 2025-12-24 | 3.128 | 3.102 | 3.142 | 3.088 | -0.64% | 384 | 1,100,500 | 3,421,100 |
| 2025-12-23 | 3.138 | 3.122 | 3.156 | 3.106 | -0.45% | 669 | 570,300 | 1,785,251 |
| 2025-12-22 | 3.178 | 3.136 | 3.2 | 3.102 | -1.63% | 500 | 768,300 | 2,423,807 |
| 2025-12-19 | 3.202 | 3.188 | 3.228 | 3.18 | -0.62% | 306 | 517,700 | 1,656,133 |
| 2025-12-18 | 3.186 | 3.208 | 3.26 | 3.186 | +0.82% | 591 | 1,713,000 | 5,519,320 |
| 2025-12-17 | 3.18 | 3.182 | 3.182 | 3.136 | +0.19% | 304 | 763,900 | 2,416,552 |
| 2025-12-16 | 3.184 | 3.176 | 3.184 | 3.158 | +0.25% | 208 | 583,800 | 1,852,989 |
| 2025-12-15 | 3.162 | 3.168 | 3.204 | 3.156 | +0.51% | 379 | 1,190,700 | 3,780,246 |
| 2025-12-12 | 3.168 | 3.152 | 3.188 | 3.15 | -0.82% | 363 | 875,500 | 2,767,678 |
| 2025-12-11 | 3.158 | 3.178 | 3.188 | 3.142 | +0.76% | 359 | 857,900 | 2,710,944 |
| 2025-12-10 | 3.154 | 3.154 | 3.16 | 3.118 | +0.13% | 318 | 536,300 | 1,686,055 |
| 2025-12-09 | 3.164 | 3.15 | 3.166 | 3.066 | -0.88% | 652 | 1,249,600 | 3,926,052 |
| 2025-12-08 | 3.202 | 3.178 | 3.216 | 3.154 | -0.31% | 429 | 1,003,300 | 3,196,508 |
| 2025-12-05 | 3.208 | 3.188 | 3.208 | 3.174 | -0.56% | 298 | 621,900 | 1,986,230 |
| 2025-12-04 | 3.198 | 3.206 | 3.216 | 3.188 | +0.63% | 212 | 611,900 | 1,957,999 |
| 2025-12-03 | 3.186 | 3.186 | 3.206 | 3.168 | 0.00% | 161 | 439,800 | 1,402,503 |
| 2025-12-02 | 3.18 | 3.186 | 3.198 | 3.18 | 0.00% | 127 | 213,000 | 679,313 |
| 2025-12-01 | 3.2 | 3.186 | 3.21 | 3.166 | -0.06% | 341 | 492,600 | 1,571,279 |
| 2025-11-28 | 3.184 | 3.188 | 3.202 | 3.16 | +1.14% | 276 | 429,800 | 1,369,230 |
| 2025-11-27 | 3.23 | 3.152 | 3.23 | 3.148 | -1.50% | 387 | 526,600 | 1,672,443 |
| 2025-11-26 | 3.154 | 3.2 | 3.296 | 3.132 | +1.01% | 919 | 2,070,400 | 6,684,224 |
| 2025-11-25 | 3.172 | 3.168 | 3.204 | 3.154 | +0.51% | 619 | 354,100 | 1,125,810 |
| 2025-11-24 | 3.172 | 3.152 | 3.196 | 3.14 | -0.32% | 523 | 729,200 | 2,306,841 |
| 2025-11-21 | 3.192 | 3.162 | 3.216 | 3.14 | -1.19% | 398 | 538,200 | 1,701,833 |
| 2025-11-20 | 3.182 | 3.2 | 3.23 | 3.144 | +1.52% | 497 | 1,223,600 | 3,882,874 |
| 2025-11-19 | 3.14 | 3.152 | 3.184 | 3.112 | +0.96% | 437 | 716,000 | 2,261,051 |
| 2025-11-18 | 3.094 | 3.122 | 3.146 | 3.07 | +0.64% | 398 | 620,300 | 1,933,374 |
| 2025-11-17 | 3.166 | 3.102 | 3.214 | 3.076 | -1.52% | 989 | 1,488,600 | 4,635,290 |
| 2025-11-14 | 3.204 | 3.15 | 3.22 | 3.132 | -1.01% | 431 | 354,700 | 1,122,301 |
| 2025-11-13 | 3.162 | 3.182 | 3.226 | 3.138 | +1.21% | 493 | 436,500 | 1,384,038 |
| 2025-11-12 | 3.176 | 3.144 | 3.2 | 3.14 | -1.19% | 657 | 1,499,600 | 4,739,431 |
| 2025-11-11 | 3.27 | 3.182 | 3.288 | 3.128 | -2.75% | 1854 | 3,349,600 | 10,671,673 |
| 2025-11-10 | 3.322 | 3.272 | 3.382 | 3.18 | -1.51% | 1135 | 1,695,500 | 5,524,170 |
| 2025-11-07 | 3.31 | 3.322 | 3.348 | 3.298 | +0.42% | 172 | 112,000 | 372,022 |
| 2025-11-06 | 3.354 | 3.308 | 3.372 | 3.3 | -1.19% | 208 | 135,100 | 450,058 |
| 2025-11-05 | 3.286 | 3.348 | 3.388 | 3.27 | +1.95% | 444 | 414,700 | 1,378,130 |
| 2025-11-03 | 3.288 | 3.284 | 3.314 | 3.278 | +0.18% | 181 | 146,500 | 482,478 |
| 2025-11-01 | 3.264 | 3.278 | 3.334 | 3.236 | +0.06% | 132 | 75,700 | 247,908 |
| 2025-10-31 | 3.292 | 3.276 | 3.304 | 3.26 | +0.68% | 114 | 104,200 | 340,814 |
| 2025-10-30 | 3.296 | 3.254 | 3.296 | 3.254 | -0.37% | 218 | 288,800 | 947,381 |
| 2025-10-29 | 3.266 | 3.266 | 3.298 | 3.24 | +0.12% | 156 | 102,000 | 333,697 |
| 2025-10-28 | 3.262 | 3.262 | 3.336 | 3.2 | -0.24% | 166 | 247,500 | 808,567 |
| 2025-10-27 | 3.352 | 3.27 | 3.402 | 3.254 | -2.39% | 352 | 281,700 | 930,459 |
| 2025-10-24 | 3.432 | 3.35 | 3.432 | 3.334 | -0.59% | 149 | 76,900 | 258,207 |
| 2025-10-23 | 3.4 | 3.37 | 3.442 | 3.352 | -1.35% | 184 | 134,100 | 452,027 |
| 2025-10-22 | 3.464 | 3.416 | 3.464 | 3.402 | -0.12% | 119 | 59,900 | 204,812 |
| 2025-10-21 | 3.514 | 3.42 | 3.53 | 3.4 | -1.16% | 332 | 348,400 | 1,191,804 |
| 2025-10-20 | 3.56 | 3.46 | 3.59 | 3.45 | -1.20% | 475 | 311,400 | 1,095,577 |
| 2025-10-17 | 3.554 | 3.502 | 3.622 | 3.502 | -2.72% | 492 | 516,200 | 1,841,401 |
| 2025-10-16 | 3.618 | 3.6 | 3.62 | 3.498 | -0.28% | 686 | 764,900 | 2,721,129 |
| 2025-10-15 | 3.568 | 3.61 | 3.76 | 3.534 | +1.01% | 503 | 838,700 | 3,052,517 |
| 2025-10-14 | 3.51 | 3.574 | 3.618 | 3.48 | +2.11% | 468 | 643,400 | 2,299,424 |
| 2025-10-13 | 3.478 | 3.5 | 3.59 | 3.378 | +0.52% | 752 | 903,000 | 3,184,355 |
| 2025-10-10 | 3.48 | 3.482 | 3.536 | 3.44 | +0.58% | 385 | 374,500 | 1,307,961 |
| 2025-10-09 | 3.4 | 3.462 | 3.564 | 3.4 | +1.76% | 650 | 1,147,500 | 4,002,456 |
| 2025-10-08 | 3.508 | 3.402 | 3.548 | 3.276 | -1.16% | 1187 | 1,574,500 | 5,378,926 |
| 2025-10-07 | 3.34 | 3.442 | 3.508 | 3.278 | +4.43% | 800 | 1,008,700 | 3,452,115 |
| 2025-10-06 | 3.064 | 3.296 | 3.55 | 3.056 | +7.50% | 2117 | 3,360,900 | 11,032,116 |
| 2025-10-03 | 3.084 | 3.066 | 3.126 | 3.044 | -0.33% | 366 | 378,700 | 1,167,868 |
| 2025-10-02 | 3.168 | 3.076 | 3.168 | 3.06 | -1.73% | 334 | 283,400 | 874,099 |
| 2025-10-01 | 3.134 | 3.13 | 3.19 | 3.094 | +0.32% | 304 | 362,700 | 1,136,905 |
| 2025-09-30 | 3.15 | 3.12 | 3.154 | 3.076 | -0.89% | 712 | 453,000 | 1,404,407 |
| 2025-09-29 | 3.212 | 3.148 | 3.228 | 3.12 | -1.07% | 551 | 338,700 | 1,072,830 |
| 2025-09-26 | 3.244 | 3.182 | 3.244 | 3.162 | -1.79% | 701 | 465,500 | 1,486,616 |
| 2025-09-25 | 3.35 | 3.24 | 3.35 | 3.212 | -1.94% | 498 | 598,000 | 1,959,259 |
| 2025-09-24 | 3.38 | 3.304 | 3.676 | 3.252 | -0.84% | 1887 | 4,053,700 | 13,925,015 |
| 2025-09-23 | 3.372 | 3.332 | 3.398 | 3.332 | -1.30% | 228 | 193,100 | 648,190 |
| 2025-09-22 | 3.402 | 3.376 | 3.442 | 3.324 | -1.11% | 378 | 169,300 | 568,848 |
| 2025-09-19 | 3.432 | 3.414 | 3.48 | 3.338 | -0.52% | 372 | 194,800 | 663,377 |
| 2025-09-18 | 3.462 | 3.432 | 3.484 | 3.384 | -0.87% | 289 | 213,700 | 731,841 |
| 2025-09-17 | 3.496 | 3.462 | 3.498 | 3.422 | -0.40% | 202 | 102,800 | 355,362 |
| 2025-09-16 | 3.506 | 3.476 | 3.51 | 3.466 | -0.46% | 215 | 160,500 | 560,063 |
| 2025-09-15 | 3.514 | 3.492 | 3.594 | 3.448 | -0.57% | 602 | 383,600 | 1,346,674 |
| 2025-09-12 | 3.644 | 3.512 | 3.66 | 3.426 | -3.46% | 1078 | 1,746,300 | 6,125,258 |
| 2025-09-11 | 3.638 | 3.638 | 3.68 | 3.59 | 0.00% | 390 | 268,800 | 972,385 |
| 2025-09-10 | 3.732 | 3.638 | 3.736 | 3.62 | -2.31% | 525 | 625,100 | 2,285,534 |
| 2025-09-09 | 3.74 | 3.724 | 3.76 | 3.708 | -0.64% | 284 | 176,300 | 657,086 |
| 2025-09-08 | 3.71 | 3.748 | 3.764 | 3.658 | +0.21% | 669 | 702,700 | 2,612,043 |
| 2025-09-05 | 3.68 | 3.74 | 3.748 | 3.642 | +1.52% | 270 | 261,800 | 968,540 |
| 2025-09-04 | 3.66 | 3.684 | 3.7 | 3.644 | +0.77% | 184 | 94,100 | 346,566 |
| 2025-09-03 | 3.676 | 3.656 | 3.68 | 3.62 | -0.54% | 227 | 127,700 | 465,063 |
| 2025-09-02 | 3.71 | 3.676 | 3.73 | 3.626 | -0.92% | 367 | 330,400 | 1,222,920 |
| 2025-09-01 | 3.696 | 3.71 | 3.728 | 3.652 | +1.09% | 451 | 561,000 | 2,072,781 |
| 2025-08-29 | 3.652 | 3.67 | 3.71 | 3.652 | +0.82% | 406 | 502,500 | 1,846,905 |
| 2025-08-28 | 3.678 | 3.64 | 3.678 | 3.62 | +0.05% | 271 | 183,800 | 668,295 |
| 2025-08-27 | 3.658 | 3.638 | 3.668 | 3.61 | -0.38% | 240 | 181,900 | 662,296 |
| 2025-08-26 | 3.626 | 3.652 | 3.8 | 3.602 | -0.16% | 781 | 1,683,000 | 6,195,344 |
| 2025-08-25 | 3.614 | 3.658 | 3.7 | 3.554 | +2.18% | 725 | 665,000 | 2,415,955 |
| 2025-08-22 | 3.572 | 3.58 | 3.64 | 3.538 | +0.22% | 525 | 600,600 | 2,143,344 |
| 2025-08-21 | 3.734 | 3.572 | 3.744 | 3.522 | -4.08% | 871 | 1,356,900 | 4,919,030 |
| 2025-08-20 | 3.792 | 3.724 | 3.794 | 3.71 | -1.69% | 509 | 544,600 | 2,034,518 |
| 2025-08-19 | 3.742 | 3.788 | 3.932 | 3.734 | +0.05% | 891 | 1,246,900 | 4,763,416 |
| 2025-08-18 | 3.748 | 3.786 | 3.788 | 3.704 | -0.05% | 541 | 534,800 | 2,002,688 |
| 2025-08-15 | 3.79 | 3.788 | 3.916 | 3.742 | +0.37% | 633 | 647,900 | 2,456,869 |
| 2025-08-14 | 3.8 | 3.774 | 3.802 | 3.67 | -0.68% | 808 | 822,600 | 3,073,811 |
| 2025-08-13 | 3.84 | 3.8 | 3.9 | 3.74 | -1.35% | 1398 | 1,878,800 | 7,163,106 |
| 2025-08-12 | 3.626 | 3.852 | 3.96 | 3.604 | +6.23% | 1867 | 4,897,000 | 18,355,521 |
| 2025-08-11 | 3.626 | 3.626 | 3.658 | 3.59 | +1.23% | 912 | 1,406,100 | 5,101,292 |
| 2025-08-08 | 3.578 | 3.582 | 3.692 | 3.55 | -0.72% | 1020 | 1,914,600 | 6,884,241 |
| 2025-08-07 | 3.612 | 3.608 | 3.818 | 3.534 | +0.56% | 1821 | 3,462,000 | 12,582,813 |
| 2025-08-06 | 3.61 | 3.588 | 3.634 | 3.526 | +0.22% | 808 | 1,060,800 | 3,791,067 |
| 2025-08-05 | 3.594 | 3.58 | 3.65 | 3.55 | -0.39% | 778 | 885,700 | 3,164,512 |
| 2025-08-04 | 3.582 | 3.594 | 3.794 | 3.488 | +0.28% | 1874 | 3,986,100 | 14,432,039 |
| 2025-08-01 | 3.65 | 3.584 | 3.65 | 3.542 | -0.94% | 569 | 645,000 | 2,309,534 |
| 2025-07-31 | 3.664 | 3.618 | 3.72 | 3.452 | +1.92% | 1028 | 881,100 | 3,154,985 |
| 2025-07-30 | 3.624 | 3.55 | 3.702 | 3.492 | -3.48% | 1668 | 1,984,800 | 7,094,030 |
| 2025-07-29 | 3.854 | 3.678 | 3.854 | 3.6 | -4.22% | 1875 | 2,711,700 | 9,982,082 |
| 2025-07-28 | 3.986 | 3.84 | 4.38 | 3.79 | -3.18% | 4344 | 6,615,600 | 26,967,843 |
| 2025-07-25 | 3.62 | 3.966 | 4.38 | 3.62 | +9.56% | 5225 | 12,544,200 | 50,271,827 |
| 2025-07-24 | 3.238 | 3.62 | 3.62 | 3.2 | +11.66% | 1561 | 2,451,400 | 8,497,266 |
| 2025-07-23 | 3.262 | 3.242 | 3.304 | 3.228 | -0.67% | 368 | 319,000 | 1,041,146 |
| 2025-07-22 | 3.27 | 3.264 | 3.296 | 3.206 | +0.12% | 474 | 452,800 | 1,470,204 |
| 2025-07-21 | 3.206 | 3.26 | 3.32 | 3.206 | +1.87% | 721 | 831,000 | 2,721,227 |
| 2025-07-18 | 3.22 | 3.2 | 3.22 | 3.158 | +0.19% | 305 | 191,900 | 614,087 |
| 2025-07-17 | 3.214 | 3.194 | 3.214 | 3.136 | +1.91% | 226 | 128,900 | 410,594 |
| 2025-07-16 | 3.19 | 3.134 | 3.23 | 3.134 | -2.06% | 475 | 354,700 | 1,127,377 |
| 2025-07-15 | 3.178 | 3.2 | 3.23 | 3.12 | +0.31% | 575 | 504,200 | 1,610,108 |
| 2025-07-14 | 3.046 | 3.19 | 3.194 | 3.008 | +4.32% | 722 | 603,100 | 1,863,630 |
| 2025-07-11 | 3.228 | 3.058 | 3.232 | 3 | -3.78% | 802 | 803,300 | 2,467,060 |
| 2025-07-10 | 3.002 | 3.178 | 3.226 | 2.996 | +5.30% | 1221 | 2,247,500 | 6,957,217 |
| 2025-07-09 | 3.19 | 3.018 | 3.218 | 2.992 | -5.39% | 1151 | 1,186,700 | 3,640,543 |
| 2025-07-08 | 3.318 | 3.19 | 3.318 | 3.19 | -3.39% | 560 | 527,400 | 1,719,070 |
| 2025-07-07 | 3.384 | 3.302 | 3.408 | 3.3 | -1.43% | 426 | 332,700 | 1,106,225 |
| 2025-07-04 | 3.4 | 3.35 | 3.42 | 3.334 | -1.47% | 385 | 199,700 | 671,060 |
| 2025-07-03 | 3.458 | 3.4 | 3.46 | 3.366 | -1.68% | 469 | 566,400 | 1,925,147 |
| 2025-07-02 | 3.508 | 3.458 | 3.528 | 3.452 | -2.54% | 387 | 473,200 | 1,645,607 |
| 2025-07-01 | 3.466 | 3.548 | 3.568 | 3.444 | +3.99% | 515 | 700,900 | 2,457,259 |
| 2025-06-30 | 3.392 | 3.412 | 3.45 | 3.392 | +0.65% | 267 | 380,200 | 1,298,795 |
| 2025-06-27 | 3.408 | 3.39 | 3.408 | 3.37 | -0.35% | 183 | 93,800 | 318,015 |
| 2025-06-26 | 3.382 | 3.402 | 3.42 | 3.382 | +0.29% | 141 | 58,900 | 200,522 |
| 2025-06-25 | 3.368 | 3.392 | 3.404 | 3.366 | +0.95% | 182 | 55,700 | 188,232 |
| 2025-06-24 | 3.39 | 3.36 | 3.406 | 3.358 | -0.88% | 182 | 84,400 | 284,535 |
| 2025-06-23 | 3.43 | 3.39 | 3.502 | 3.35 | -0.53% | 570 | 622,800 | 2,130,219 |
| 2025-06-20 | 3.446 | 3.408 | 3.446 | 3.402 | -0.41% | 148 | 79,600 | 271,686 |
| 2025-06-19 | 3.42 | 3.422 | 3.464 | 3.39 | -0.12% | 283 | 225,000 | 766,912 |
| 2025-06-18 | 3.436 | 3.426 | 3.506 | 3.41 | -0.23% | 287 | 250,900 | 864,653 |
| 2025-06-17 | 3.46 | 3.434 | 3.468 | 3.422 | -0.06% | 207 | 141,100 | 484,309 |
| 2025-06-16 | 3.496 | 3.436 | 3.496 | 3.428 | -0.75% | 196 | 98,900 | 341,146 |
| 2025-06-13 | 3.502 | 3.462 | 3.506 | 3.42 | -1.14% | 376 | 295,900 | 1,021,704 |
| 2025-06-11 | 3.5 | 3.502 | 3.518 | 3.49 | +0.06% | 162 | 139,700 | 488,932 |
| 2025-06-10 | 3.5 | 3.5 | 3.508 | 3.48 | -0.06% | 225 | 142,400 | 497,171 |
| 2025-06-09 | 3.594 | 3.502 | 3.594 | 3.5 | -2.56% | 304 | 304,700 | 1,072,611 |
| 2025-06-06 | 3.654 | 3.594 | 3.654 | 3.594 | -0.22% | 294 | 268,400 | 971,902 |
| 2025-06-05 | 3.592 | 3.602 | 3.694 | 3.59 | 0.00% | 467 | 899,100 | 3,277,982 |
| 2025-06-04 | 3.604 | 3.602 | 3.652 | 3.574 | +0.90% | 237 | 263,400 | 953,289 |
| 2025-06-03 | 3.634 | 3.57 | 3.634 | 3.54 | -0.45% | 289 | 281,800 | 1,009,268 |
| 2025-06-02 | 3.59 | 3.586 | 3.644 | 3.542 | -0.88% | 225 | 324,900 | 1,165,936 |
| 2025-05-30 | 3.596 | 3.618 | 3.65 | 3.596 | +0.67% | 230 | 211,600 | 766,317 |
| 2025-05-29 | 3.544 | 3.594 | 3.694 | 3.544 | +2.22% | 312 | 234,800 | 849,506 |
| 2025-05-28 | 3.544 | 3.516 | 3.7 | 3.5 | +0.98% | 421 | 739,300 | 2,655,102 |
| 2025-05-27 | 3.512 | 3.482 | 3.56 | 3.48 | -0.80% | 322 | 454,600 | 1,599,044 |
| 2025-05-26 | 3.57 | 3.51 | 3.582 | 3.5 | -2.28% | 489 | 593,800 | 2,091,652 |
| 2025-05-23 | 3.628 | 3.592 | 3.628 | 3.576 | -0.22% | 240 | 163,900 | 588,974 |
| 2025-05-22 | 3.642 | 3.6 | 3.642 | 3.596 | -0.33% | 310 | 201,000 | 725,045 |
| 2025-05-21 | 3.68 | 3.612 | 3.68 | 3.61 | -0.55% | 227 | 131,000 | 475,538 |
| 2025-05-20 | 3.674 | 3.632 | 3.674 | 3.618 | -1.30% | 309 | 240,900 | 876,672 |
| 2025-05-19 | 3.752 | 3.68 | 3.752 | 3.67 | -0.54% | 326 | 250,600 | 928,446 |
| 2025-05-16 | 3.7 | 3.7 | 3.772 | 3.65 | +0.22% | 249 | 392,700 | 1,454,607 |
| 2025-05-15 | 3.74 | 3.692 | 3.74 | 3.688 | -1.34% | 125 | 94,500 | 349,788 |
| 2025-05-14 | 3.774 | 3.742 | 3.782 | 3.698 | -0.85% | 241 | 417,700 | 1,557,467 |
| 2025-05-13 | 3.776 | 3.774 | 3.788 | 3.764 | +0.21% | 105 | 48,200 | 181,886 |
| 2025-05-12 | 3.79 | 3.766 | 3.84 | 3.762 | +0.43% | 218 | 203,900 | 772,036 |
| 2025-05-08 | 3.72 | 3.75 | 3.8 | 3.712 | +0.05% | 120 | 99,600 | 373,048 |
| 2025-05-07 | 3.742 | 3.748 | 3.78 | 3.7 | +0.16% | 165 | 204,800 | 767,773 |
| 2025-05-06 | 3.678 | 3.742 | 3.744 | 3.676 | +1.24% | 161 | 138,500 | 515,842 |
| 2025-05-05 | 3.736 | 3.696 | 3.738 | 3.69 | -1.07% | 200 | 229,900 | 850,784 |
| 2025-05-02 | 3.758 | 3.736 | 3.77 | 3.71 | -0.59% | 116 | 77,600 | 290,086 |
| 2025-04-30 | 3.802 | 3.758 | 3.81 | 3.758 | -1.57% | 278 | 228,100 | 862,871 |
| 2025-04-29 | 3.81 | 3.818 | 3.84 | 3.81 | -0.05% | 109 | 127,200 | 485,836 |
| 2025-04-28 | 3.842 | 3.82 | 3.854 | 3.802 | -0.21% | 205 | 434,300 | 1,665,169 |
| 2025-04-25 | 3.834 | 3.828 | 3.85 | 3.82 | -0.21% | 242 | 325,700 | 1,248,582 |
| 2025-04-24 | 3.844 | 3.836 | 3.852 | 3.814 | -0.21% | 249 | 558,500 | 2,138,519 |
| 2025-04-23 | 3.866 | 3.844 | 3.866 | 3.816 | -0.57% | 110 | 143,800 | 552,579 |
| 2025-04-22 | 3.874 | 3.866 | 3.888 | 3.854 | +0.16% | 198 | 307,000 | 1,186,902 |
| 2025-04-21 | 3.848 | 3.86 | 3.884 | 3.84 | +0.31% | 161 | 152,600 | 590,210 |
| 2025-04-18 | 3.888 | 3.848 | 3.888 | 3.832 | +0.31% | 278 | 320,800 | 1,238,028 |
| 2025-04-17 | 3.916 | 3.836 | 3.95 | 3.836 | -2.24% | 319 | 509,500 | 1,980,460 |
| 2025-04-16 | 3.91 | 3.924 | 3.93 | 3.83 | +1.66% | 299 | 248,100 | 963,778 |
| 2025-04-15 | 3.818 | 3.86 | 4.068 | 3.81 | +2.77% | 1194 | 2,300,000 | 9,068,513 |
| 2025-04-14 | 3.704 | 3.756 | 3.758 | 3.704 | +1.51% | 152 | 174,300 | 651,623 |
| 2025-04-11 | 3.726 | 3.7 | 3.794 | 3.7 | +0.98% | 309 | 433,600 | 1,621,849 |
| 2025-04-10 | 3.7 | 3.664 | 3.77 | 3.638 | +0.83% | 354 | 455,400 | 1,694,851 |
| 2025-04-09 | 3.68 | 3.634 | 3.72 | 3.57 | -1.78% | 429 | 547,400 | 1,983,598 |
| 2025-04-08 | 3.692 | 3.7 | 3.752 | 3.69 | +0.54% | 200 | 181,100 | 671,687 |
| 2025-04-07 | 3.75 | 3.68 | 3.768 | 3.612 | -2.90% | 590 | 599,900 | 2,207,885 |
| 2025-04-04 | 3.812 | 3.79 | 4.068 | 3.752 | +0.11% | 502 | 563,700 | 2,162,915 |
| 2025-04-03 | 3.914 | 3.786 | 3.99 | 3.78 | -2.82% | 435 | 532,700 | 2,049,370 |
| 2025-04-02 | 3.826 | 3.896 | 3.92 | 3.808 | +0.41% | 354 | 372,300 | 1,436,853 |
| 2025-04-01 | 3.93 | 3.88 | 3.974 | 3.824 | -1.27% | 705 | 1,106,600 | 4,310,999 |
| 2025-03-31 | 3.918 | 3.93 | 4.03 | 3.912 | -1.26% | 417 | 534,800 | 2,108,171 |
| 2025-03-28 | 3.96 | 3.98 | 4.076 | 3.936 | +0.45% | 507 | 669,100 | 2,665,684 |
| 2025-03-27 | 4.042 | 3.962 | 4.076 | 3.956 | -2.03% | 700 | 868,400 | 3,484,467 |
| 2025-03-26 | 4.146 | 4.044 | 4.146 | 4.04 | -0.54% | 438 | 795,400 | 3,241,115 |
| 2025-03-25 | 4.1 | 4.066 | 4.144 | 4.054 | -0.97% | 379 | 439,600 | 1,793,825 |
| 2025-03-24 | 4.106 | 4.106 | 4.148 | 4.058 | +0.20% | 252 | 346,500 | 1,423,914 |
| 2025-03-21 | 4.134 | 4.098 | 4.164 | 4.098 | -0.87% | 323 | 412,000 | 1,702,953 |
| 2025-03-20 | 4.186 | 4.134 | 4.218 | 4.098 | -0.86% | 542 | 1,007,700 | 4,186,942 |
| 2025-03-19 | 4.188 | 4.17 | 4.188 | 4.114 | -0.14% | 281 | 596,100 | 2,478,360 |
| 2025-03-18 | 4.19 | 4.176 | 4.26 | 4.128 | -0.33% | 451 | 550,000 | 2,303,597 |
| 2025-03-17 | 4.18 | 4.19 | 4.268 | 4.18 | +1.55% | 351 | 442,900 | 1,868,642 |
| 2025-03-14 | 4.078 | 4.126 | 4.17 | 4.078 | +1.38% | 195 | 337,300 | 1,392,493 |
| 2025-03-13 | 4.078 | 4.07 | 4.108 | 4.06 | -0.29% | 297 | 360,200 | 1,468,278 |
| 2025-03-12 | 4.106 | 4.082 | 4.228 | 4.06 | -0.58% | 421 | 598,800 | 2,465,924 |
| 2025-03-11 | 4.118 | 4.106 | 4.15 | 4.082 | -0.39% | 400 | 422,700 | 1,737,527 |
| 2025-03-10 | 4.154 | 4.122 | 4.268 | 4.106 | -0.77% | 493 | 616,500 | 2,564,190 |
| 2025-03-07 | 4.214 | 4.154 | 4.274 | 4.15 | -1.14% | 387 | 570,600 | 2,410,683 |
| 2025-03-06 | 4.24 | 4.202 | 4.338 | 4.156 | -2.19% | 823 | 1,004,100 | 4,233,567 |
| 2025-03-05 | 4.298 | 4.296 | 4.314 | 4.254 | +0.85% | 373 | 497,200 | 2,135,135 |
| 2025-03-04 | 4.196 | 4.26 | 4.318 | 4.15 | +3.90% | 681 | 1,237,200 | 5,226,304 |
| 2025-03-03 | 4.278 | 4.1 | 4.292 | 4.072 | -4.47% | 1315 | 1,517,600 | 6,272,357 |
| 2025-02-28 | 4.348 | 4.292 | 4.378 | 4.222 | -1.96% | 734 | 985,300 | 4,207,552 |
| 2025-02-27 | 4.436 | 4.378 | 4.604 | 4.262 | -1.57% | 982 | 1,977,500 | 8,670,847 |
| 2025-02-26 | 4.458 | 4.448 | 4.748 | 4.32 | -0.76% | 2385 | 6,212,000 | 28,250,324 |
| 2025-02-25 | 4.48 | 4.482 | 4.538 | 4.43 | +0.22% | 726 | 1,464,200 | 6,567,948 |
| 2025-02-24 | 4.47 | 4.472 | 4.57 | 4.434 | +1.68% | 1261 | 2,249,600 | 10,139,487 |
| 2025-02-21 | 4.224 | 4.398 | 4.548 | 4.224 | +4.17% | 2506 | 5,269,900 | 23,360,213 |
| 2025-02-20 | 4.242 | 4.222 | 4.28 | 4.2 | +0.09% | 578 | 833,900 | 3,536,119 |
| 2025-02-19 | 4.26 | 4.218 | 4.26 | 4.154 | -0.89% | 586 | 698,200 | 2,930,270 |
| 2025-02-18 | 4.336 | 4.256 | 4.336 | 4.206 | -1.85% | 722 | 1,668,600 | 7,102,438 |
| 2025-02-17 | 4.124 | 4.336 | 4.34 | 4.112 | +5.40% | 1269 | 2,907,600 | 12,375,200 |
| 2025-02-14 | 4.16 | 4.114 | 4.23 | 4.054 | +0.05% | 1072 | 2,472,800 | 10,246,932 |
| 2025-02-13 | 4.3 | 4.112 | 4.3 | 4.088 | +0.10% | 1199 | 2,679,400 | 11,205,602 |
| 2025-02-12 | 4.048 | 4.108 | 4.21 | 3.968 | +1.78% | 2190 | 4,501,600 | 18,444,228 |
| 2025-02-11 | 4.024 | 4.036 | 4.048 | 3.998 | +0.50% | 302 | 626,400 | 2,520,303 |
| 2025-02-10 | 4.018 | 4.016 | 4.068 | 3.984 | -0.05% | 592 | 734,000 | 2,949,397 |
| 2025-02-07 | 4.026 | 4.018 | 4.072 | 3.986 | +0.20% | 589 | 1,064,800 | 4,284,084 |
| 2025-02-06 | 4.02 | 4.01 | 4.072 | 3.994 | +0.65% | 510 | 789,000 | 3,174,880 |
| 2025-02-05 | 4.058 | 3.984 | 4.058 | 3.928 | -1.29% | 718 | 1,127,600 | 4,486,927 |
| 2025-02-04 | 4.074 | 4.036 | 4.088 | 4.002 | -0.59% | 438 | 471,400 | 1,902,323 |
| 2025-02-03 | 4.11 | 4.06 | 4.128 | 4.036 | -1.02% | 446 | 407,700 | 1,659,083 |
| 2025-01-31 | 4.16 | 4.102 | 4.19 | 4.102 | -0.63% | 444 | 591,500 | 2,458,741 |
| 2025-01-30 | 4.096 | 4.128 | 4.26 | 4.064 | +0.63% | 623 | 1,406,300 | 5,843,691 |
| 2025-01-29 | 4.12 | 4.102 | 4.15 | 4.044 | +0.05% | 367 | 679,800 | 2,794,279 |
| 2025-01-28 | 4.074 | 4.1 | 4.116 | 4.032 | +0.89% | 262 | 276,000 | 1,129,108 |
| 2025-01-27 | 4.108 | 4.064 | 4.114 | 4.014 | -1.07% | 437 | 922,200 | 3,752,225 |
| 2025-01-24 | 4.124 | 4.108 | 4.186 | 3.958 | +0.20% | 906 | 1,731,600 | 7,063,889 |
| 2025-01-23 | 4.194 | 4.1 | 4.194 | 4.074 | -2.24% | 554 | 949,800 | 3,915,614 |
| 2025-01-22 | 4.09 | 4.194 | 4.222 | 4.09 | +2.09% | 495 | 1,274,000 | 5,333,547 |
| 2025-01-21 | 4.144 | 4.108 | 4.2 | 4.07 | -0.96% | 498 | 712,700 | 2,938,690 |
| 2025-01-20 | 4.114 | 4.148 | 4.358 | 4.092 | +1.52% | 1262 | 2,321,100 | 9,721,971 |
| 2025-01-17 | 4.186 | 4.086 | 4.188 | 4.024 | -0.97% | 979 | 1,649,000 | 6,727,915 |
| 2025-01-16 | 4.056 | 4.126 | 4.216 | 4.038 | +2.38% | 941 | 1,755,600 | 7,276,967 |
| 2025-01-15 | 4.03 | 4.03 | 4.058 | 3.994 | +0.60% | 327 | 563,200 | 2,267,789 |
| 2025-01-14 | 4.082 | 4.006 | 4.082 | 3.97 | -0.84% | 949 | 1,146,100 | 4,600,696 |
| 2025-01-13 | 3.982 | 4.04 | 4.078 | 3.964 | +2.18% | 711 | 1,090,700 | 4,380,081 |
| 2025-01-10 | 4.06 | 3.954 | 4.214 | 3.94 | -1.79% | 1760 | 3,351,200 | 13,588,663 |
| 2025-01-09 | 4.29 | 4.026 | 4.358 | 3.95 | -5.49% | 905 | 1,345,600 | 5,506,331 |
| 2025-01-08 | 4.088 | 4.26 | 4.4 | 4.054 | +4.77% | 1669 | 3,442,900 | 14,623,854 |
| 2025-01-06 | 3.826 | 4.066 | 4.126 | 3.784 | +6.27% | 1160 | 2,474,400 | 9,876,854 |
| 2025-01-03 | 3.84 | 3.826 | 3.998 | 3.764 | 0.00% | 830 | 1,387,500 | 5,340,893 |