Фармсинтез
LIFE
2.98 ₽ 0%История котировок LIFE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3.37 | 3.3 | 3.47 | 3.28 | -1.79% | 1348 | 3,390,700 | 11,447,707 |
| 2025-12-29 | 3.16 | 3.36 | 3.6 | 3.13 | +6.67% | 6572 | 19,808,200 | 66,811,803 |
| 2025-12-26 | 3.165 | 3.15 | 3.21 | 3.125 | -0.47% | 653 | 1,733,600 | 5,500,106 |
| 2025-12-25 | 3.13 | 3.165 | 3.255 | 3.055 | +3.09% | 2523 | 7,681,100 | 24,262,540 |
| 2025-12-24 | 3.15 | 3.07 | 3.15 | 3.055 | -1.44% | 1087 | 3,365,500 | 10,414,817 |
| 2025-12-23 | 3.17 | 3.115 | 3.2 | 3.1 | -1.42% | 1410 | 3,750,600 | 11,808,001 |
| 2025-12-22 | 3.205 | 3.16 | 3.255 | 3.145 | -1.86% | 1020 | 2,162,800 | 6,904,470 |
| 2025-12-19 | 3.22 | 3.22 | 3.275 | 3.185 | 0.00% | 768 | 1,956,700 | 6,321,131 |
| 2025-12-18 | 3.295 | 3.22 | 3.295 | 3.205 | -0.31% | 628 | 996,300 | 3,210,486 |
| 2025-12-17 | 3.3 | 3.23 | 3.325 | 3.19 | -2.12% | 1119 | 3,773,100 | 12,276,392 |
| 2025-12-16 | 3.22 | 3.3 | 3.355 | 3.205 | +1.85% | 1650 | 5,983,400 | 19,643,976 |
| 2025-12-15 | 3.28 | 3.24 | 3.425 | 3.145 | -3.43% | 3820 | 12,550,500 | 41,044,812 |
| 2025-12-12 | 3.145 | 3.355 | 3.57 | 3.145 | +6.85% | 6394 | 23,137,300 | 77,416,700 |
| 2025-12-11 | 3.07 | 3.14 | 3.17 | 3.04 | +2.28% | 1252 | 3,451,600 | 10,780,780 |
| 2025-12-10 | 3.04 | 3.07 | 3.075 | 3.02 | +0.82% | 496 | 956,600 | 2,916,283 |
| 2025-12-09 | 3.01 | 3.045 | 3.05 | 2.995 | +1.33% | 375 | 2,961,400 | 8,927,947 |
| 2025-12-08 | 2.995 | 3.005 | 3.1 | 2.99 | +0.17% | 761 | 2,540,000 | 7,717,084 |
| 2025-12-05 | 2.97 | 3 | 3.015 | 2.97 | +0.17% | 409 | 989,000 | 2,966,612 |
| 2025-12-04 | 3.015 | 2.995 | 3.015 | 2.98 | +0.17% | 346 | 1,042,300 | 3,124,096 |
| 2025-12-03 | 2.97 | 2.99 | 2.995 | 2.93 | -0.66% | 680 | 1,838,800 | 5,462,892 |
| 2025-12-02 | 3.015 | 3.01 | 3.025 | 2.985 | -0.50% | 468 | 883,600 | 2,655,790 |
| 2025-12-01 | 3.005 | 3.025 | 3.05 | 2.995 | +0.50% | 490 | 806,600 | 2,437,759 |
| 2025-11-28 | 2.995 | 3.01 | 3.03 | 2.985 | +0.67% | 314 | 829,800 | 2,500,520 |
| 2025-11-27 | 3.025 | 2.99 | 3.025 | 2.98 | -0.99% | 424 | 844,900 | 2,528,877 |
| 2025-11-26 | 3.01 | 3.02 | 3.045 | 3.01 | 0.00% | 816 | 557,600 | 1,685,096 |
| 2025-11-25 | 3.035 | 3.02 | 3.035 | 2.99 | +0.50% | 419 | 843,200 | 2,538,915 |
| 2025-11-24 | 3.01 | 3.005 | 3.05 | 2.995 | -0.83% | 449 | 1,014,900 | 3,063,440 |
| 2025-11-21 | 3.03 | 3.03 | 3.075 | 3.01 | +0.50% | 453 | 925,500 | 2,815,200 |
| 2025-11-20 | 3.02 | 3.015 | 3.1 | 2.99 | +0.17% | 648 | 2,105,200 | 6,365,541 |
| 2025-11-19 | 2.97 | 3.01 | 3.06 | 2.955 | +1.18% | 587 | 1,531,800 | 4,616,308 |
| 2025-11-18 | 2.955 | 2.975 | 2.995 | 2.93 | +1.36% | 401 | 804,100 | 2,388,937 |
| 2025-11-17 | 2.965 | 2.935 | 2.98 | 2.935 | -0.84% | 448 | 820,400 | 2,423,091 |
| 2025-11-14 | 2.975 | 2.96 | 3 | 2.945 | -0.17% | 431 | 907,500 | 2,696,883 |
| 2025-11-13 | 3.015 | 2.965 | 3.015 | 2.955 | -0.67% | 334 | 433,900 | 1,289,862 |
| 2025-11-12 | 3.01 | 2.985 | 3.045 | 2.97 | -0.83% | 419 | 874,900 | 2,635,639 |
| 2025-11-11 | 3 | 3.01 | 3.03 | 2.965 | +0.50% | 411 | 946,600 | 2,837,390 |
| 2025-11-10 | 2.99 | 2.995 | 3.02 | 2.975 | +0.67% | 631 | 1,488,000 | 4,467,533 |
| 2025-11-07 | 2.96 | 2.975 | 2.99 | 2.945 | +0.51% | 397 | 657,700 | 1,955,586 |
| 2025-11-06 | 2.96 | 2.96 | 2.975 | 2.92 | -0.34% | 455 | 705,400 | 2,081,224 |
| 2025-11-05 | 2.985 | 2.97 | 2.99 | 2.955 | -0.34% | 403 | 527,800 | 1,566,546 |
| 2025-11-03 | 2.965 | 2.98 | 3 | 2.96 | +0.51% | 243 | 399,400 | 1,189,895 |
| 2025-11-01 | 2.945 | 2.965 | 2.97 | 2.945 | +0.85% | 245 | 612,200 | 1,808,081 |
| 2025-10-31 | 2.995 | 2.94 | 3.03 | 2.92 | -1.34% | 678 | 1,501,400 | 4,465,316 |
| 2025-10-30 | 2.995 | 2.98 | 3.03 | 2.98 | -0.33% | 447 | 747,400 | 2,246,855 |
| 2025-10-29 | 2.965 | 2.99 | 2.995 | 2.965 | +0.50% | 198 | 423,200 | 1,263,831 |
| 2025-10-28 | 2.97 | 2.975 | 3.005 | 2.945 | +0.68% | 524 | 854,700 | 2,547,063 |
| 2025-10-27 | 3.005 | 2.955 | 3.005 | 2.94 | -1.50% | 488 | 1,055,500 | 3,137,655 |
| 2025-10-24 | 3.05 | 3 | 3.06 | 2.98 | 0.00% | 272 | 472,900 | 1,419,548 |
| 2025-10-23 | 3.01 | 3 | 3.03 | 2.965 | -0.33% | 500 | 732,100 | 2,189,940 |
| 2025-10-22 | 3.03 | 3.01 | 3.125 | 2.98 | 0.00% | 748 | 1,585,800 | 4,834,225 |
| 2025-10-21 | 3.14 | 3.01 | 3.14 | 3 | -3.68% | 1029 | 1,709,700 | 5,184,610 |
| 2025-10-20 | 3.115 | 3.125 | 3.15 | 3.055 | +1.63% | 1210 | 2,938,200 | 9,140,565 |
| 2025-10-17 | 3.095 | 3.075 | 3.095 | 3.005 | +0.33% | 821 | 1,668,700 | 5,085,447 |
| 2025-10-16 | 2.92 | 3.065 | 3.09 | 2.905 | +4.97% | 963 | 2,461,000 | 7,389,369 |
| 2025-10-15 | 2.93 | 2.92 | 2.945 | 2.895 | -0.51% | 904 | 1,516,100 | 4,422,383 |
| 2025-10-14 | 3.02 | 2.935 | 3.02 | 2.915 | -2.33% | 785 | 1,712,700 | 5,056,559 |
| 2025-10-13 | 2.98 | 3.005 | 3.2 | 2.94 | +1.35% | 1074 | 2,437,200 | 7,325,439 |
| 2025-10-10 | 3.045 | 2.965 | 3.07 | 2.95 | -2.31% | 750 | 1,593,600 | 4,802,446 |
| 2025-10-09 | 3.01 | 3.035 | 3.195 | 2.855 | -0.49% | 2868 | 6,447,300 | 19,290,120 |
| 2025-10-08 | 3.195 | 3.05 | 3.265 | 2.95 | -4.09% | 2716 | 5,818,000 | 17,951,335 |
| 2025-10-07 | 3.125 | 3.18 | 3.245 | 3.11 | +2.09% | 757 | 1,117,000 | 3,557,895 |
| 2025-10-06 | 3.075 | 3.115 | 3.16 | 3.01 | +1.63% | 980 | 1,756,500 | 5,406,784 |
| 2025-10-03 | 3.09 | 3.065 | 3.13 | 3.06 | -0.33% | 601 | 1,009,600 | 3,130,546 |
| 2025-10-02 | 3.145 | 3.075 | 3.145 | 3.06 | -2.23% | 677 | 1,024,600 | 3,176,523 |
| 2025-10-01 | 3.145 | 3.145 | 3.16 | 3.09 | -0.47% | 788 | 1,950,200 | 6,097,233 |
| 2025-09-30 | 3.17 | 3.16 | 3.17 | 3.13 | -0.16% | 386 | 592,500 | 1,862,839 |
| 2025-09-29 | 3.19 | 3.165 | 3.21 | 3.115 | -0.63% | 867 | 1,186,900 | 3,753,984 |
| 2025-09-26 | 3.195 | 3.185 | 3.205 | 3.17 | -0.16% | 432 | 709,300 | 2,260,287 |
| 2025-09-25 | 3.185 | 3.19 | 3.235 | 3.165 | +0.16% | 538 | 825,400 | 2,641,723 |
| 2025-09-24 | 3.155 | 3.185 | 3.23 | 3.1 | +0.47% | 801 | 1,066,900 | 3,372,931 |
| 2025-09-23 | 3.22 | 3.17 | 3.26 | 3.13 | -1.25% | 615 | 969,600 | 3,112,968 |
| 2025-09-22 | 3.285 | 3.21 | 3.285 | 3.095 | -1.83% | 1769 | 4,395,600 | 13,986,207 |
| 2025-09-19 | 3.4 | 3.27 | 3.4 | 3.255 | -3.40% | 1344 | 2,591,100 | 8,585,240 |
| 2025-09-18 | 3.48 | 3.385 | 3.49 | 3.335 | -2.73% | 1315 | 3,479,400 | 11,803,501 |
| 2025-09-17 | 3.48 | 3.48 | 3.505 | 3.45 | +0.14% | 273 | 408,900 | 1,419,664 |
| 2025-09-16 | 3.5 | 3.475 | 3.55 | 3.45 | -0.29% | 673 | 1,923,000 | 6,724,874 |
| 2025-09-15 | 3.48 | 3.485 | 3.535 | 3.45 | 0.00% | 709 | 1,512,800 | 5,270,318 |
| 2025-09-12 | 3.625 | 3.485 | 3.625 | 3.43 | -3.60% | 1408 | 4,084,700 | 14,392,023 |
| 2025-09-11 | 3.535 | 3.615 | 3.635 | 3.52 | +2.55% | 1469 | 4,547,900 | 16,284,343 |
| 2025-09-10 | 3.48 | 3.525 | 3.675 | 3.46 | +1.59% | 2910 | 8,427,400 | 30,116,287 |
| 2025-09-09 | 3.47 | 3.47 | 3.485 | 3.43 | -0.29% | 680 | 1,589,100 | 5,493,136 |
| 2025-09-08 | 3.455 | 3.48 | 3.51 | 3.425 | +1.02% | 933 | 1,757,500 | 6,090,353 |
| 2025-09-05 | 3.495 | 3.445 | 3.5 | 3.41 | -1.29% | 603 | 1,072,300 | 3,692,152 |
| 2025-09-04 | 3.45 | 3.49 | 3.54 | 3.45 | +0.72% | 663 | 1,271,900 | 4,446,660 |
| 2025-09-03 | 3.475 | 3.465 | 3.495 | 3.415 | +1.02% | 490 | 970,500 | 3,355,447 |
| 2025-09-02 | 3.475 | 3.43 | 3.525 | 3.4 | -1.72% | 648 | 1,455,500 | 5,043,796 |
| 2025-09-01 | 3.505 | 3.49 | 3.54 | 3.47 | +0.29% | 699 | 1,367,300 | 4,783,210 |
| 2025-08-29 | 3.52 | 3.48 | 3.52 | 3.48 | -0.29% | 404 | 944,600 | 3,300,408 |
| 2025-08-28 | 3.455 | 3.49 | 3.51 | 3.455 | +0.29% | 595 | 1,943,900 | 6,767,453 |
| 2025-08-27 | 3.48 | 3.48 | 3.55 | 3.4 | 0.00% | 901 | 2,104,600 | 7,302,161 |
| 2025-08-26 | 3.425 | 3.48 | 3.495 | 3.415 | +1.75% | 602 | 1,402,100 | 4,842,945 |
| 2025-08-25 | 3.455 | 3.42 | 3.485 | 3.39 | -1.16% | 779 | 1,138,900 | 3,899,141 |
| 2025-08-22 | 3.385 | 3.46 | 3.495 | 3.375 | +2.37% | 791 | 1,349,100 | 4,616,329 |
| 2025-08-21 | 3.5 | 3.38 | 3.51 | 3.355 | -3.43% | 1049 | 2,272,300 | 7,804,060 |
| 2025-08-20 | 3.485 | 3.5 | 3.57 | 3.48 | -0.28% | 879 | 2,353,400 | 8,253,102 |
| 2025-08-19 | 3.545 | 3.51 | 3.64 | 3.49 | -0.99% | 1428 | 3,249,000 | 11,541,419 |
| 2025-08-18 | 3.47 | 3.545 | 3.67 | 3.38 | +1.58% | 2779 | 5,725,100 | 20,007,024 |
| 2025-08-15 | 3.49 | 3.49 | 3.55 | 3.48 | 0.00% | 1403 | 3,840,500 | 13,512,856 |
| 2025-08-14 | 3.48 | 3.49 | 3.5 | 3.43 | +0.43% | 739 | 1,680,500 | 5,809,995 |
| 2025-08-13 | 3.505 | 3.475 | 3.55 | 3.46 | -1.00% | 864 | 1,614,500 | 5,653,148 |
| 2025-08-12 | 3.495 | 3.51 | 3.565 | 3.48 | +0.86% | 1231 | 3,195,400 | 11,252,874 |
| 2025-08-11 | 3.44 | 3.48 | 3.56 | 3.44 | +1.75% | 1676 | 4,662,200 | 16,278,337 |
| 2025-08-08 | 3.4 | 3.42 | 3.455 | 3.355 | +1.48% | 1247 | 3,526,500 | 12,000,969 |
| 2025-08-07 | 3.44 | 3.37 | 3.5 | 3.33 | -1.75% | 2264 | 5,589,100 | 19,118,314 |
| 2025-08-06 | 3.56 | 3.43 | 3.575 | 3.37 | -3.65% | 4489 | 10,648,500 | 36,677,793 |
| 2025-08-05 | 3.32 | 3.56 | 3.59 | 3.29 | +7.72% | 3410 | 12,271,000 | 42,823,381 |
| 2025-08-04 | 3.265 | 3.305 | 3.34 | 3.26 | +1.23% | 832 | 1,883,300 | 6,196,165 |
| 2025-08-01 | 3.25 | 3.265 | 3.28 | 3.25 | +0.31% | 351 | 493,800 | 1,612,352 |
| 2025-07-31 | 3.27 | 3.255 | 3.315 | 3.205 | -0.46% | 748 | 1,729,200 | 5,630,000 |
| 2025-07-30 | 3.305 | 3.27 | 3.305 | 3.27 | 0.00% | 362 | 796,800 | 2,616,555 |
| 2025-07-29 | 3.285 | 3.27 | 3.32 | 3.265 | -0.46% | 560 | 1,556,600 | 5,137,607 |
| 2025-07-28 | 3.275 | 3.285 | 3.425 | 3.255 | 0.00% | 2231 | 5,940,500 | 19,757,098 |
| 2025-07-25 | 3.295 | 3.285 | 3.35 | 3.255 | -0.30% | 1462 | 3,693,500 | 12,213,543 |
| 2025-07-24 | 3.28 | 3.295 | 3.32 | 3.26 | +0.92% | 711 | 1,503,700 | 4,938,608 |
| 2025-07-23 | 3.28 | 3.265 | 3.31 | 3.26 | -0.61% | 661 | 1,422,000 | 4,670,086 |
| 2025-07-22 | 3.305 | 3.285 | 3.31 | 3.27 | -0.61% | 557 | 924,100 | 3,039,852 |
| 2025-07-21 | 3.23 | 3.305 | 3.36 | 3.23 | +2.64% | 1810 | 3,591,200 | 11,885,222 |
| 2025-07-18 | 3.175 | 3.22 | 3.255 | 3.155 | +1.74% | 589 | 1,199,700 | 3,872,388 |
| 2025-07-17 | 3.23 | 3.165 | 3.255 | 3.155 | -1.71% | 671 | 1,667,900 | 5,357,894 |
| 2025-07-16 | 3.27 | 3.22 | 3.335 | 3.205 | +0.31% | 1388 | 5,004,500 | 16,347,638 |
| 2025-07-15 | 3.17 | 3.21 | 3.27 | 3.14 | +1.26% | 1765 | 6,773,500 | 21,840,669 |
| 2025-07-14 | 3.1 | 3.17 | 3.195 | 3.05 | +1.60% | 1291 | 2,607,200 | 8,127,932 |
| 2025-07-11 | 3.2 | 3.12 | 3.2 | 3.1 | -1.89% | 811 | 1,383,000 | 4,322,184 |
| 2025-07-10 | 3.195 | 3.18 | 3.205 | 3.155 | -0.31% | 376 | 434,200 | 1,380,049 |
| 2025-07-09 | 3.205 | 3.19 | 3.215 | 3.1 | -0.47% | 1243 | 2,677,700 | 8,458,315 |
| 2025-07-08 | 3.23 | 3.205 | 3.245 | 3.19 | -0.77% | 498 | 588,400 | 1,885,650 |
| 2025-07-07 | 3.255 | 3.23 | 3.28 | 3.2 | -0.77% | 823 | 1,631,300 | 5,273,071 |
| 2025-07-04 | 3.29 | 3.255 | 3.29 | 3.225 | -1.06% | 525 | 1,050,600 | 3,406,651 |
| 2025-07-03 | 3.225 | 3.29 | 3.3 | 3.225 | +1.23% | 524 | 1,165,900 | 3,819,900 |
| 2025-07-02 | 3.28 | 3.25 | 3.3 | 3.23 | -0.76% | 516 | 812,800 | 2,656,085 |
| 2025-07-01 | 3.3 | 3.275 | 3.345 | 3.265 | -0.46% | 835 | 1,992,400 | 6,579,852 |
| 2025-06-30 | 3.275 | 3.29 | 3.295 | 3.235 | +0.92% | 592 | 1,307,100 | 4,273,436 |
| 2025-06-27 | 3.29 | 3.26 | 3.3 | 3.23 | -1.36% | 491 | 947,100 | 3,087,636 |
| 2025-06-26 | 3.33 | 3.305 | 3.33 | 3.29 | +0.76% | 342 | 691,400 | 2,283,884 |
| 2025-06-25 | 3.25 | 3.28 | 3.315 | 3.23 | +0.92% | 526 | 1,173,700 | 3,838,157 |
| 2025-06-24 | 3.24 | 3.25 | 3.25 | 3.185 | 0.00% | 748 | 1,601,400 | 5,144,041 |
| 2025-06-23 | 3.305 | 3.25 | 3.31 | 3.23 | -1.52% | 596 | 980,500 | 3,192,174 |
| 2025-06-20 | 3.315 | 3.3 | 3.32 | 3.285 | -0.75% | 370 | 546,600 | 1,804,445 |
| 2025-06-19 | 3.345 | 3.325 | 3.345 | 3.3 | -0.60% | 392 | 910,100 | 3,018,034 |
| 2025-06-18 | 3.38 | 3.345 | 3.38 | 3.32 | -0.15% | 331 | 797,700 | 2,665,455 |
| 2025-06-17 | 3.285 | 3.35 | 3.47 | 3.28 | +2.13% | 734 | 2,354,000 | 7,895,072 |
| 2025-06-16 | 3.31 | 3.28 | 3.34 | 3.26 | -0.61% | 507 | 881,400 | 2,902,608 |
| 2025-06-13 | 3.345 | 3.3 | 3.35 | 3.3 | -1.05% | 305 | 574,400 | 1,903,414 |
| 2025-06-11 | 3.315 | 3.335 | 3.335 | 3.31 | -0.30% | 259 | 482,600 | 1,603,175 |
| 2025-06-10 | 3.32 | 3.345 | 3.385 | 3.31 | +1.36% | 386 | 641,700 | 2,144,026 |
| 2025-06-09 | 3.35 | 3.3 | 3.37 | 3.3 | -1.49% | 469 | 737,300 | 2,451,354 |
| 2025-06-06 | 3.395 | 3.35 | 3.45 | 3.33 | -1.18% | 1026 | 2,865,900 | 9,735,419 |
| 2025-06-05 | 3.38 | 3.39 | 3.41 | 3.365 | +1.19% | 583 | 1,298,400 | 4,403,755 |
| 2025-06-04 | 3.38 | 3.35 | 3.5 | 3.35 | -0.59% | 1222 | 3,628,200 | 12,326,095 |
| 2025-06-03 | 3.38 | 3.37 | 3.425 | 3.33 | -0.15% | 1103 | 2,518,600 | 8,493,188 |
| 2025-06-02 | 3.39 | 3.375 | 3.41 | 3.3 | -1.03% | 826 | 1,523,800 | 5,113,063 |
| 2025-05-30 | 3.435 | 3.41 | 3.475 | 3.4 | -0.58% | 529 | 1,293,600 | 4,447,846 |
| 2025-05-29 | 3.41 | 3.43 | 3.545 | 3.395 | +0.73% | 1682 | 6,048,300 | 21,020,030 |
| 2025-05-28 | 3.39 | 3.405 | 3.47 | 3.365 | +2.10% | 1054 | 3,262,300 | 11,171,974 |
| 2025-05-27 | 3.3 | 3.335 | 3.37 | 3.3 | +0.60% | 544 | 970,000 | 3,241,553 |
| 2025-05-26 | 3.405 | 3.315 | 3.41 | 3.3 | -3.07% | 766 | 1,652,500 | 5,505,359 |
| 2025-05-23 | 3.37 | 3.42 | 3.465 | 3.335 | +0.88% | 604 | 1,276,800 | 4,352,265 |
| 2025-05-22 | 3.45 | 3.39 | 3.45 | 3.37 | -2.02% | 718 | 1,389,800 | 4,719,636 |
| 2025-05-21 | 3.46 | 3.46 | 3.515 | 3.45 | 0.00% | 367 | 752,800 | 2,617,615 |
| 2025-05-20 | 3.59 | 3.46 | 3.59 | 3.42 | -2.40% | 1275 | 3,089,600 | 10,729,546 |
| 2025-05-19 | 3.55 | 3.545 | 3.595 | 3.5 | +1.00% | 747 | 2,114,100 | 7,467,730 |
| 2025-05-16 | 3.5 | 3.51 | 3.575 | 3.465 | +0.43% | 455 | 956,700 | 3,357,299 |
| 2025-05-15 | 3.55 | 3.495 | 3.55 | 3.435 | -1.96% | 684 | 1,197,900 | 4,175,361 |
| 2025-05-14 | 3.54 | 3.565 | 3.595 | 3.515 | +0.71% | 539 | 1,087,900 | 3,867,394 |
| 2025-05-13 | 3.585 | 3.54 | 3.715 | 3.495 | -1.53% | 1294 | 3,371,900 | 12,085,120 |
| 2025-05-12 | 3.645 | 3.595 | 3.695 | 3.585 | +1.41% | 799 | 2,377,800 | 8,640,007 |
| 2025-05-08 | 3.55 | 3.545 | 3.59 | 3.525 | +0.28% | 268 | 456,000 | 1,621,884 |
| 2025-05-07 | 3.59 | 3.535 | 3.655 | 3.505 | -0.84% | 537 | 1,161,500 | 4,145,255 |
| 2025-05-06 | 3.425 | 3.565 | 3.61 | 3.39 | +5.32% | 794 | 1,927,600 | 6,790,491 |
| 2025-05-05 | 3.525 | 3.385 | 3.535 | 3.385 | -4.11% | 805 | 1,650,300 | 5,734,784 |
| 2025-05-02 | 3.645 | 3.53 | 3.665 | 3.53 | -3.29% | 608 | 1,831,800 | 6,588,456 |
| 2025-04-30 | 3.675 | 3.65 | 3.695 | 3.58 | -0.54% | 553 | 1,232,700 | 4,488,182 |
| 2025-04-29 | 3.76 | 3.67 | 3.785 | 3.65 | -2.91% | 625 | 1,833,500 | 6,814,905 |
| 2025-04-28 | 3.685 | 3.78 | 3.86 | 3.685 | +2.72% | 1673 | 6,080,200 | 22,959,668 |
| 2025-04-25 | 3.715 | 3.68 | 3.725 | 3.665 | -0.14% | 440 | 908,400 | 3,357,209 |
| 2025-04-24 | 3.75 | 3.685 | 3.75 | 3.665 | -0.94% | 705 | 1,727,500 | 6,394,837 |
| 2025-04-23 | 3.68 | 3.72 | 3.78 | 3.655 | +0.54% | 885 | 2,527,800 | 9,393,494 |
| 2025-04-22 | 3.68 | 3.7 | 3.765 | 3.64 | +1.37% | 958 | 3,568,400 | 13,166,230 |
| 2025-04-21 | 3.635 | 3.65 | 3.7 | 3.62 | +1.25% | 848 | 2,291,200 | 8,387,662 |
| 2025-04-18 | 3.615 | 3.605 | 3.67 | 3.535 | -0.14% | 1413 | 4,773,300 | 17,180,715 |
| 2025-04-17 | 3.665 | 3.61 | 3.69 | 3.575 | +1.83% | 1390 | 4,025,100 | 14,606,497 |
| 2025-04-16 | 3.515 | 3.545 | 3.575 | 3.46 | +1.58% | 426 | 1,059,800 | 3,751,245 |
| 2025-04-15 | 3.58 | 3.49 | 3.58 | 3.46 | -0.57% | 995 | 2,640,300 | 9,237,316 |
| 2025-04-14 | 3.63 | 3.51 | 3.63 | 3.505 | -0.85% | 1259 | 3,372,100 | 11,999,410 |
| 2025-04-11 | 3.6 | 3.54 | 3.685 | 3.525 | -0.28% | 1073 | 3,605,400 | 12,928,578 |
| 2025-04-10 | 3.54 | 3.55 | 3.74 | 3.515 | +5.50% | 2993 | 8,879,900 | 32,114,421 |
| 2025-04-09 | 3.51 | 3.365 | 3.625 | 3.26 | -5.87% | 2658 | 6,522,800 | 22,263,515 |
| 2025-04-08 | 3.635 | 3.575 | 3.75 | 3.575 | 0.00% | 1762 | 5,246,000 | 19,154,449 |
| 2025-04-07 | 3.635 | 3.575 | 3.645 | 3.38 | -2.19% | 2225 | 6,298,900 | 22,126,502 |
| 2025-04-04 | 3.9 | 3.655 | 3.92 | 3.59 | -4.57% | 3008 | 8,180,700 | 30,395,940 |
| 2025-04-03 | 3.945 | 3.83 | 4.07 | 3.805 | -2.92% | 2996 | 8,338,300 | 32,968,448 |
| 2025-04-02 | 3.965 | 3.945 | 4.015 | 3.905 | -0.63% | 1506 | 5,542,100 | 21,907,792 |
| 2025-04-01 | 3.95 | 3.97 | 4.11 | 3.88 | +1.66% | 2141 | 5,572,800 | 22,236,551 |
| 2025-03-31 | 3.905 | 3.905 | 3.99 | 3.855 | -1.88% | 1477 | 4,210,700 | 16,436,952 |
| 2025-03-28 | 4.035 | 3.98 | 4.05 | 3.9 | -2.09% | 1975 | 5,077,200 | 20,178,006 |
| 2025-03-27 | 4.145 | 4.065 | 4.17 | 4.035 | -2.87% | 1429 | 3,094,100 | 12,634,768 |
| 2025-03-26 | 4.18 | 4.185 | 4.3 | 4.13 | +0.84% | 1636 | 4,997,000 | 21,074,797 |
| 2025-03-25 | 4.2 | 4.15 | 4.22 | 4.125 | -0.84% | 538 | 977,200 | 4,059,068 |
| 2025-03-24 | 4.19 | 4.185 | 4.23 | 4.12 | +0.48% | 754 | 1,800,800 | 7,499,148 |
| 2025-03-21 | 4.245 | 4.165 | 4.28 | 4.15 | -1.88% | 877 | 1,650,600 | 6,964,638 |
| 2025-03-20 | 4.27 | 4.245 | 4.295 | 4.225 | +0.35% | 719 | 1,746,500 | 7,425,323 |
| 2025-03-19 | 4.265 | 4.23 | 4.31 | 4.145 | +0.24% | 1169 | 2,987,600 | 12,647,569 |
| 2025-03-18 | 4.28 | 4.22 | 4.305 | 4.21 | -1.06% | 1027 | 2,356,800 | 10,011,747 |
| 2025-03-17 | 4.28 | 4.265 | 4.35 | 4.115 | +1.07% | 1500 | 4,452,600 | 18,970,035 |
| 2025-03-14 | 4.095 | 4.22 | 4.24 | 4.095 | +3.05% | 1012 | 2,160,600 | 9,049,032 |
| 2025-03-13 | 4.195 | 4.095 | 4.195 | 4.07 | -2.03% | 1148 | 1,885,000 | 7,752,288 |
| 2025-03-12 | 4.245 | 4.18 | 4.27 | 4.16 | -1.53% | 1138 | 2,562,800 | 10,757,327 |
| 2025-03-11 | 4.33 | 4.245 | 4.395 | 4.235 | -1.96% | 1234 | 3,223,200 | 13,889,696 |
| 2025-03-10 | 4.375 | 4.33 | 4.47 | 4.3 | +0.35% | 1411 | 2,874,500 | 12,558,981 |
| 2025-03-07 | 4.48 | 4.315 | 4.515 | 4.305 | -3.03% | 1405 | 3,187,700 | 14,114,514 |
| 2025-03-06 | 4.42 | 4.45 | 4.625 | 4.375 | +1.60% | 4562 | 15,073,000 | 68,196,265 |
| 2025-03-05 | 4.325 | 4.38 | 4.44 | 4.305 | +1.86% | 1157 | 3,142,400 | 13,724,621 |
| 2025-03-04 | 4.305 | 4.3 | 4.415 | 4.265 | +0.23% | 1280 | 2,929,800 | 12,720,077 |
| 2025-03-03 | 4.28 | 4.29 | 4.305 | 4.155 | -0.58% | 1338 | 3,230,800 | 13,637,933 |
| 2025-02-28 | 4.4 | 4.315 | 4.43 | 4.195 | -1.93% | 2305 | 4,696,100 | 20,104,455 |
| 2025-02-27 | 4.48 | 4.4 | 4.51 | 4.325 | -3.72% | 2130 | 6,041,000 | 26,711,596 |
| 2025-02-26 | 4.675 | 4.57 | 4.715 | 4.45 | -1.08% | 2756 | 7,727,800 | 35,506,149 |
| 2025-02-25 | 4.66 | 4.62 | 4.72 | 4.52 | -0.65% | 2609 | 7,437,300 | 34,425,953 |
| 2025-02-24 | 4.655 | 4.65 | 4.75 | 4.595 | +0.54% | 2079 | 5,861,400 | 27,361,058 |
| 2025-02-21 | 4.565 | 4.625 | 4.8 | 4.545 | +1.76% | 2720 | 7,100,200 | 32,876,369 |
| 2025-02-20 | 4.55 | 4.545 | 4.625 | 4.525 | +0.55% | 1465 | 5,520,900 | 25,307,469 |
| 2025-02-19 | 4.575 | 4.52 | 4.63 | 4.4 | -0.88% | 2647 | 7,005,500 | 31,498,133 |
| 2025-02-18 | 4.595 | 4.56 | 4.795 | 4.505 | -0.87% | 5332 | 17,587,500 | 81,401,511 |
| 2025-02-17 | 4.42 | 4.6 | 4.65 | 4.41 | +6.48% | 5570 | 19,781,000 | 90,311,818 |
| 2025-02-14 | 4.29 | 4.32 | 4.57 | 4.235 | +2.37% | 9274 | 36,041,000 | 158,278,768 |
| 2025-02-13 | 4.29 | 4.22 | 4.34 | 4.175 | +1.20% | 1538 | 6,668,300 | 28,234,541 |
| 2025-02-12 | 4.245 | 4.17 | 4.3 | 4.15 | -1.30% | 1952 | 5,371,000 | 22,665,916 |
| 2025-02-11 | 4.27 | 4.225 | 4.295 | 4.18 | -1.05% | 1465 | 3,537,200 | 14,977,528 |
| 2025-02-10 | 4.3 | 4.27 | 4.335 | 4.245 | +0.47% | 1070 | 3,043,700 | 13,037,844 |
| 2025-02-07 | 4.28 | 4.25 | 4.45 | 4.205 | -0.23% | 4105 | 13,160,800 | 56,841,174 |
| 2025-02-06 | 4.28 | 4.26 | 4.375 | 4.205 | +1.55% | 3031 | 11,323,800 | 48,623,909 |
| 2025-02-05 | 4.285 | 4.195 | 4.29 | 4.11 | -1.53% | 1546 | 4,712,300 | 19,782,119 |
| 2025-02-04 | 4.235 | 4.26 | 4.35 | 4.215 | +1.31% | 1860 | 6,037,500 | 25,963,329 |
| 2025-02-03 | 4.23 | 4.205 | 4.395 | 4.2 | -1.75% | 2704 | 6,995,400 | 30,137,178 |
| 2025-01-31 | 4.16 | 4.28 | 4.38 | 4.16 | +3.51% | 4704 | 13,941,300 | 59,837,384 |
| 2025-01-30 | 4.115 | 4.135 | 4.2 | 4.11 | +0.49% | 907 | 1,893,100 | 7,877,591 |
| 2025-01-29 | 4.15 | 4.115 | 4.28 | 4.075 | -0.36% | 2157 | 6,477,200 | 26,921,181 |
| 2025-01-28 | 4.11 | 4.13 | 4.2 | 4.04 | +0.24% | 1520 | 3,008,100 | 12,340,424 |
| 2025-01-27 | 4.25 | 4.12 | 4.25 | 4.105 | -2.60% | 1208 | 3,067,800 | 12,787,259 |
| 2025-01-24 | 4.225 | 4.23 | 4.295 | 4.195 | +0.83% | 1508 | 4,793,200 | 20,359,055 |
| 2025-01-23 | 4.36 | 4.195 | 4.465 | 4.15 | -3.78% | 4586 | 14,289,100 | 60,536,667 |
| 2025-01-22 | 4 | 4.36 | 4.36 | 3.98 | +9.82% | 9646 | 57,428,400 | 248,355,533 |
| 2025-01-21 | 3.955 | 3.97 | 4 | 3.915 | -0.25% | 1024 | 1,877,600 | 7,422,211 |
| 2025-01-20 | 4.06 | 3.98 | 4.1 | 3.925 | -2.21% | 1820 | 4,457,500 | 17,878,550 |
| 2025-01-17 | 4.06 | 4.07 | 4.125 | 4.01 | +0.25% | 1862 | 4,833,500 | 19,638,190 |
| 2025-01-16 | 3.965 | 4.06 | 4.14 | 3.935 | +3.70% | 2542 | 7,056,200 | 28,589,530 |
| 2025-01-15 | 4.03 | 3.915 | 4.055 | 3.8 | -2.85% | 3118 | 8,580,900 | 33,609,963 |
| 2025-01-14 | 4.045 | 4.03 | 4.07 | 3.96 | -0.37% | 1696 | 4,505,400 | 18,074,561 |
| 2025-01-13 | 4.13 | 4.045 | 4.215 | 4 | -2.06% | 2384 | 6,543,000 | 26,705,358 |
| 2025-01-10 | 3.975 | 4.13 | 4.24 | 3.965 | +4.82% | 5015 | 16,666,900 | 68,436,375 |
| 2025-01-09 | 4.22 | 3.94 | 4.225 | 3.825 | -5.74% | 5221 | 14,747,600 | 58,216,321 |
| 2025-01-08 | 4.49 | 4.18 | 4.555 | 4.17 | +0.72% | 12551 | 44,222,100 | 193,955,012 |
| 2025-01-06 | 3.455 | 4.15 | 4.15 | 3.455 | +21.52% | 11705 | 47,786,000 | 189,950,064 |
| 2025-01-03 | 3.42 | 3.415 | 3.625 | 3.3 | 0.00% | 3219 | 9,225,400 | 31,951,919 |