Россети Центр и Приволжье
MRKP
0.6165 ₽ -0.53% ↓История котировок MRKP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.34 | 0.3457 | 0.3465 | 0.3375 | +1.50% | 1273 | 85,540,000 | 29,422,310 |
| 2024-12-28 | 0.3385 | 0.3406 | 0.3412 | 0.329 | +0.77% | 1114 | 94,990,000 | 32,122,844 |
| 2024-12-27 | 0.3345 | 0.338 | 0.3384 | 0.3341 | -0.12% | 724 | 35,800,000 | 12,026,914 |
| 2024-12-26 | 0.3347 | 0.3384 | 0.339 | 0.3343 | +1.08% | 1087 | 59,030,000 | 19,901,568 |
| 2024-12-25 | 0.3314 | 0.3348 | 0.337 | 0.3299 | +0.87% | 961 | 55,630,000 | 18,547,205 |
| 2024-12-24 | 0.3329 | 0.3319 | 0.3329 | 0.3282 | +1.07% | 800 | 49,670,000 | 16,383,588 |
| 2024-12-23 | 0.335 | 0.3284 | 0.3398 | 0.3262 | -1.35% | 1863 | 120,410,000 | 39,887,119 |
| 2024-12-20 | 0.3229 | 0.3329 | 0.3387 | 0.3225 | +2.81% | 2102 | 161,900,000 | 53,538,644 |
| 2024-12-19 | 0.3138 | 0.3238 | 0.3274 | 0.3138 | +3.19% | 1585 | 141,740,000 | 45,528,445 |
| 2024-12-18 | 0.3028 | 0.3138 | 0.3147 | 0.2997 | +4.91% | 1213 | 116,140,000 | 35,623,674 |
| 2024-12-17 | 0.3097 | 0.2991 | 0.3116 | 0.295 | -3.52% | 1734 | 110,440,000 | 33,487,275 |
| 2024-12-16 | 0.3131 | 0.31 | 0.315 | 0.3051 | -2.39% | 1323 | 79,980,000 | 24,721,759 |
| 2024-12-13 | 0.313 | 0.3176 | 0.3179 | 0.313 | +0.63% | 514 | 29,880,000 | 9,435,672 |
| 2024-12-12 | 0.32 | 0.3156 | 0.3225 | 0.3156 | -1.03% | 798 | 49,020,000 | 15,597,103 |
| 2024-12-11 | 0.327 | 0.3189 | 0.327 | 0.3179 | -1.70% | 789 | 46,590,000 | 14,945,214 |
| 2024-12-10 | 0.3323 | 0.3244 | 0.3333 | 0.3242 | -2.38% | 768 | 41,420,000 | 13,552,008 |
| 2024-12-09 | 0.3264 | 0.3323 | 0.3324 | 0.3231 | +3.04% | 2491 | 75,590,000 | 24,733,403 |
| 2024-12-06 | 0.3187 | 0.3225 | 0.3285 | 0.3186 | +1.26% | 1302 | 120,980,000 | 39,298,522 |
| 2024-12-05 | 0.32 | 0.3185 | 0.3212 | 0.3102 | -0.69% | 1222 | 81,030,000 | 25,589,560 |
| 2024-12-04 | 0.3241 | 0.3207 | 0.3285 | 0.3201 | -1.05% | 2756 | 77,770,000 | 25,260,584 |
| 2024-12-03 | 0.3296 | 0.3241 | 0.3299 | 0.3224 | -1.79% | 1320 | 94,570,000 | 30,805,697 |
| 2024-12-02 | 0.3318 | 0.33 | 0.332 | 0.3201 | -0.21% | 3187 | 202,500,000 | 66,246,080 |
| 2024-11-29 | 0.3273 | 0.3307 | 0.331 | 0.326 | +0.76% | 581 | 32,640,000 | 10,713,733 |
| 2024-11-28 | 0.3151 | 0.3282 | 0.3298 | 0.3151 | +4.69% | 1172 | 79,930,000 | 25,865,114 |
| 2024-11-27 | 0.317 | 0.3135 | 0.318 | 0.3062 | -0.82% | 1597 | 140,860,000 | 44,082,412 |
| 2024-11-26 | 0.3349 | 0.3161 | 0.3366 | 0.3152 | -6.37% | 1940 | 143,760,000 | 46,762,767 |
| 2024-11-25 | 0.34 | 0.3376 | 0.3441 | 0.3351 | -1.00% | 1017 | 87,060,000 | 29,728,977 |
| 2024-11-22 | 0.3362 | 0.341 | 0.3423 | 0.3355 | +1.43% | 2722 | 109,890,000 | 37,413,131 |
| 2024-11-21 | 0.336 | 0.3362 | 0.3426 | 0.3303 | -0.94% | 1236 | 74,350,000 | 24,873,690 |
| 2024-11-20 | 0.3361 | 0.3394 | 0.3428 | 0.333 | +1.28% | 1035 | 110,430,000 | 37,409,297 |
| 2024-11-19 | 0.344 | 0.3351 | 0.3453 | 0.3342 | -2.56% | 998 | 93,120,000 | 31,780,661 |
| 2024-11-18 | 0.3371 | 0.3439 | 0.3463 | 0.328 | +0.70% | 2107 | 113,340,000 | 38,732,083 |
| 2024-11-15 | 0.3391 | 0.3415 | 0.342 | 0.3366 | +0.41% | 715 | 37,020,000 | 12,589,492 |
| 2024-11-14 | 0.3314 | 0.3401 | 0.3438 | 0.3314 | -0.26% | 1045 | 79,110,000 | 26,941,048 |
| 2024-11-13 | 0.337 | 0.341 | 0.3416 | 0.3366 | +1.07% | 702 | 35,020,000 | 11,910,277 |
| 2024-11-12 | 0.3429 | 0.3374 | 0.3435 | 0.336 | -1.11% | 903 | 58,220,000 | 19,704,937 |
| 2024-11-11 | 0.331 | 0.3412 | 0.3419 | 0.331 | +3.43% | 1952 | 111,120,000 | 37,371,222 |
| 2024-11-08 | 0.3276 | 0.3299 | 0.3315 | 0.3248 | +1.54% | 1224 | 70,300,000 | 23,180,760 |
| 2024-11-07 | 0.3236 | 0.3249 | 0.325 | 0.3203 | +0.59% | 834 | 27,900,000 | 8,989,026 |
| 2024-11-06 | 0.3205 | 0.323 | 0.3291 | 0.3199 | +1.10% | 1963 | 83,570,000 | 27,144,475 |
| 2024-11-05 | 0.317 | 0.3195 | 0.32 | 0.316 | +0.88% | 794 | 73,200,000 | 23,349,302 |
| 2024-11-02 | 0.32 | 0.3167 | 0.3273 | 0.3149 | +0.03% | 352 | 38,440,000 | 12,209,676 |
| 2024-11-01 | 0.3137 | 0.3166 | 0.3189 | 0.3121 | +1.47% | 530 | 44,520,000 | 13,984,287 |
| 2024-10-31 | 0.3158 | 0.312 | 0.32 | 0.312 | -2.86% | 837 | 70,560,000 | 22,270,916 |
| 2024-10-30 | 0.3228 | 0.3212 | 0.3273 | 0.3176 | +1.20% | 1305 | 111,420,000 | 35,949,825 |
| 2024-10-29 | 0.3044 | 0.3174 | 0.3174 | 0.3044 | +4.27% | 1187 | 66,130,000 | 20,527,891 |
| 2024-10-28 | 0.3099 | 0.3044 | 0.313 | 0.3043 | -3.37% | 1454 | 98,570,000 | 30,451,948 |
| 2024-10-25 | 0.3221 | 0.315 | 0.3251 | 0.3126 | -2.51% | 1017 | 71,540,000 | 22,955,410 |
| 2024-10-24 | 0.3167 | 0.3231 | 0.3231 | 0.3167 | +0.75% | 626 | 40,000,000 | 12,751,391 |
| 2024-10-23 | 0.3211 | 0.3207 | 0.3236 | 0.3187 | -0.99% | 859 | 86,080,000 | 27,650,386 |
| 2024-10-22 | 0.3283 | 0.3239 | 0.331 | 0.3232 | -1.67% | 609 | 60,490,000 | 19,710,255 |
| 2024-10-21 | 0.3294 | 0.3294 | 0.3312 | 0.3279 | +0.15% | 443 | 28,680,000 | 9,451,809 |
| 2024-10-18 | 0.3301 | 0.3289 | 0.3303 | 0.3276 | -0.30% | 470 | 28,320,000 | 9,315,808 |
| 2024-10-17 | 0.3327 | 0.3299 | 0.333 | 0.3293 | -0.66% | 447 | 34,430,000 | 11,390,573 |
| 2024-10-16 | 0.3331 | 0.3321 | 0.3371 | 0.3299 | -0.24% | 1585 | 133,100,000 | 44,367,735 |
| 2024-10-15 | 0.3322 | 0.3329 | 0.3349 | 0.3307 | +0.21% | 515 | 29,480,000 | 9,800,222 |
| 2024-10-14 | 0.3277 | 0.3322 | 0.3341 | 0.326 | +1.03% | 902 | 55,720,000 | 18,355,275 |
| 2024-10-11 | 0.33 | 0.3288 | 0.3302 | 0.3261 | -0.24% | 436 | 21,430,000 | 7,022,718 |
| 2024-10-10 | 0.3254 | 0.3296 | 0.3298 | 0.3254 | +1.26% | 858 | 47,860,000 | 15,708,115 |
| 2024-10-09 | 0.3287 | 0.3255 | 0.3318 | 0.3247 | -2.08% | 1095 | 78,980,000 | 25,826,454 |
| 2024-10-08 | 0.3331 | 0.3324 | 0.3339 | 0.328 | +0.03% | 809 | 58,800,000 | 19,505,475 |
| 2024-10-07 | 0.3322 | 0.3323 | 0.336 | 0.3322 | +0.06% | 1070 | 81,690,000 | 27,310,327 |
| 2024-10-04 | 0.332 | 0.3321 | 0.3328 | 0.3286 | +1.40% | 1023 | 98,520,000 | 32,588,556 |
| 2024-10-03 | 0.327 | 0.3275 | 0.3318 | 0.3223 | -0.15% | 1303 | 86,690,000 | 28,293,109 |
| 2024-10-02 | 0.33 | 0.328 | 0.3328 | 0.3266 | +0.06% | 2367 | 124,180,000 | 40,974,718 |
| 2024-10-01 | 0.3246 | 0.3278 | 0.3297 | 0.3191 | -0.21% | 1624 | 156,840,000 | 50,761,005 |
| 2024-09-30 | 0.3251 | 0.3285 | 0.3317 | 0.3251 | 0.00% | 1938 | 67,610,000 | 22,222,138 |
| 2024-09-27 | 0.324 | 0.3285 | 0.3305 | 0.324 | +0.46% | 827 | 91,740,000 | 30,113,760 |
| 2024-09-26 | 0.3228 | 0.327 | 0.329 | 0.3222 | +0.62% | 701 | 63,570,000 | 20,761,686 |
| 2024-09-25 | 0.3281 | 0.325 | 0.3303 | 0.323 | -0.82% | 1097 | 82,750,000 | 27,007,377 |
| 2024-09-24 | 0.3288 | 0.3277 | 0.3349 | 0.3215 | -0.49% | 2402 | 227,400,000 | 74,731,843 |
| 2024-09-23 | 0.321 | 0.3293 | 0.336 | 0.321 | +1.92% | 1732 | 150,710,000 | 49,654,556 |
| 2024-09-20 | 0.3171 | 0.3231 | 0.3253 | 0.317 | +1.57% | 1523 | 106,660,000 | 34,364,570 |
| 2024-09-19 | 0.3148 | 0.3181 | 0.321 | 0.314 | +1.05% | 1525 | 121,920,000 | 38,857,589 |
| 2024-09-18 | 0.3139 | 0.3148 | 0.3189 | 0.311 | +0.70% | 1375 | 110,000,000 | 34,731,791 |
| 2024-09-17 | 0.3147 | 0.3126 | 0.3161 | 0.3069 | -0.45% | 1146 | 82,970,000 | 25,892,775 |
| 2024-09-16 | 0.3089 | 0.314 | 0.3141 | 0.308 | +2.48% | 1509 | 107,630,000 | 33,487,240 |
| 2024-09-13 | 0.3051 | 0.3064 | 0.3078 | 0.2975 | +0.43% | 1226 | 104,760,000 | 31,680,130 |
| 2024-09-12 | 0.31 | 0.3051 | 0.31 | 0.3032 | -1.58% | 862 | 72,290,000 | 22,076,644 |
| 2024-09-11 | 0.303 | 0.31 | 0.31 | 0.2991 | +0.78% | 1251 | 113,780,000 | 34,645,646 |
| 2024-09-10 | 0.3025 | 0.3076 | 0.308 | 0.3008 | +2.02% | 1141 | 118,690,000 | 36,091,163 |
| 2024-09-09 | 0.292 | 0.3015 | 0.3023 | 0.2912 | +3.72% | 1368 | 108,420,000 | 32,501,687 |
| 2024-09-06 | 0.292 | 0.2907 | 0.292 | 0.2867 | +0.24% | 773 | 51,800,000 | 15,015,082 |
| 2024-09-05 | 0.2835 | 0.29 | 0.2963 | 0.2818 | +2.98% | 1707 | 155,180,000 | 44,944,171 |
| 2024-09-04 | 0.2805 | 0.2816 | 0.2821 | 0.2741 | +1.62% | 1406 | 162,110,000 | 45,157,706 |
| 2024-09-03 | 0.278 | 0.2771 | 0.2819 | 0.2709 | +0.36% | 1541 | 130,000,000 | 36,036,654 |
| 2024-09-02 | 0.2831 | 0.2761 | 0.2847 | 0.2676 | -5.09% | 3692 | 465,340,000 | 128,002,503 |
| 2024-08-30 | 0.3024 | 0.2909 | 0.3048 | 0.2863 | -4.12% | 1559 | 154,720,000 | 45,722,625 |
| 2024-08-29 | 0.3005 | 0.3034 | 0.3079 | 0.2989 | +0.97% | 727 | 52,100,000 | 15,782,436 |
| 2024-08-28 | 0.3031 | 0.3005 | 0.305 | 0.2971 | -0.99% | 1304 | 148,370,000 | 44,625,594 |
| 2024-08-27 | 0.3027 | 0.3035 | 0.3077 | 0.3011 | +0.83% | 674 | 64,480,000 | 19,540,798 |
| 2024-08-26 | 0.2992 | 0.301 | 0.3165 | 0.2992 | +2.66% | 883 | 67,040,000 | 20,289,713 |
| 2024-08-23 | 0.3 | 0.2932 | 0.301 | 0.2928 | -2.27% | 1498 | 207,010,000 | 61,413,377 |
| 2024-08-22 | 0.302 | 0.3 | 0.3039 | 0.2956 | -0.92% | 1061 | 102,960,000 | 30,913,738 |
| 2024-08-21 | 0.301 | 0.3028 | 0.303 | 0.2951 | +0.77% | 1053 | 103,000,000 | 30,891,011 |
| 2024-08-20 | 0.3015 | 0.3005 | 0.3043 | 0.2932 | -0.40% | 1100 | 86,160,000 | 25,798,955 |
| 2024-08-19 | 0.3048 | 0.3017 | 0.3051 | 0.3002 | -1.08% | 965 | 71,960,000 | 21,776,478 |
| 2024-08-16 | 0.3049 | 0.305 | 0.3062 | 0.302 | -0.16% | 590 | 37,520,000 | 11,412,708 |
| 2024-08-15 | 0.302 | 0.3055 | 0.307 | 0.3009 | +0.89% | 1130 | 71,210,000 | 21,687,551 |
| 2024-08-14 | 0.3082 | 0.3028 | 0.3164 | 0.3 | -1.14% | 3192 | 253,510,000 | 78,756,585 |
| 2024-08-13 | 0.2951 | 0.3063 | 0.3085 | 0.2951 | +2.99% | 1329 | 99,560,000 | 30,084,848 |
| 2024-08-12 | 0.2968 | 0.2974 | 0.3006 | 0.2922 | +0.47% | 847 | 54,520,000 | 16,182,246 |
| 2024-08-09 | 0.2979 | 0.296 | 0.298 | 0.2951 | -0.44% | 477 | 30,240,000 | 8,953,596 |
| 2024-08-08 | 0.3 | 0.2973 | 0.3009 | 0.2945 | -0.80% | 984 | 84,950,000 | 25,294,141 |
| 2024-08-07 | 0.2914 | 0.2997 | 0.3027 | 0.2882 | +2.85% | 1274 | 97,680,000 | 28,859,175 |
| 2024-08-06 | 0.2873 | 0.2914 | 0.2933 | 0.2839 | +1.25% | 1338 | 138,490,000 | 40,266,668 |
| 2024-08-05 | 0.2947 | 0.2878 | 0.2953 | 0.2831 | -3.42% | 2125 | 200,720,000 | 58,007,297 |
| 2024-08-02 | 0.298 | 0.298 | 0.3007 | 0.295 | +0.20% | 1086 | 74,710,000 | 22,243,035 |
| 2024-08-01 | 0.3 | 0.2974 | 0.3004 | 0.2971 | +0.27% | 843 | 64,510,000 | 19,268,902 |
| 2024-07-31 | 0.2971 | 0.2966 | 0.3 | 0.2961 | -0.13% | 981 | 84,940,000 | 25,296,943 |
| 2024-07-30 | 0.2916 | 0.297 | 0.298 | 0.2901 | +1.85% | 1073 | 99,450,000 | 29,392,047 |
| 2024-07-29 | 0.2983 | 0.2916 | 0.3014 | 0.2916 | -3.19% | 1560 | 121,130,000 | 36,056,178 |
| 2024-07-26 | 0.3019 | 0.3012 | 0.3068 | 0.2957 | -0.56% | 2006 | 132,360,000 | 39,842,243 |
| 2024-07-25 | 0.2933 | 0.3029 | 0.3035 | 0.2914 | +3.27% | 2128 | 168,940,000 | 50,579,860 |
| 2024-07-24 | 0.292 | 0.2933 | 0.2942 | 0.2904 | +0.65% | 1085 | 86,560,000 | 25,287,396 |
| 2024-07-23 | 0.2917 | 0.2914 | 0.2927 | 0.2898 | -0.03% | 691 | 48,640,000 | 14,155,400 |
| 2024-07-22 | 0.2879 | 0.2915 | 0.2921 | 0.286 | +1.85% | 1147 | 115,530,000 | 33,457,360 |
| 2024-07-19 | 0.283 | 0.2862 | 0.2895 | 0.283 | +1.53% | 1522 | 162,060,000 | 46,421,484 |
| 2024-07-18 | 0.279 | 0.2819 | 0.2829 | 0.2757 | +0.68% | 1259 | 96,830,000 | 26,984,218 |
| 2024-07-17 | 0.283 | 0.28 | 0.2856 | 0.28 | -0.99% | 1048 | 86,170,000 | 24,344,738 |
| 2024-07-16 | 0.2846 | 0.2828 | 0.2846 | 0.275 | -0.63% | 1863 | 210,390,000 | 58,699,390 |
| 2024-07-15 | 0.2896 | 0.2846 | 0.2929 | 0.283 | -1.73% | 2019 | 197,200,000 | 56,786,399 |
| 2024-07-12 | 0.285 | 0.2896 | 0.2912 | 0.2807 | +5.08% | 4276 | 461,660,000 | 132,416,481 |
| 2024-07-11 | 0.256 | 0.2756 | 0.2772 | 0.2548 | +7.07% | 3582 | 293,140,000 | 78,790,952 |
| 2024-07-10 | 0.262 | 0.2574 | 0.2631 | 0.2501 | -1.76% | 2922 | 273,370,000 | 70,685,500 |
| 2024-07-09 | 0.2772 | 0.262 | 0.2783 | 0.2613 | -5.48% | 3686 | 319,840,000 | 85,472,858 |
| 2024-07-08 | 0.2857 | 0.2772 | 0.2869 | 0.2762 | -2.91% | 3288 | 224,140,000 | 62,636,412 |
| 2024-07-05 | 0.295 | 0.2855 | 0.295 | 0.2844 | -3.32% | 3085 | 262,760,000 | 75,574,158 |
| 2024-07-04 | 0.2945 | 0.2953 | 0.2968 | 0.2915 | 0.00% | 1399 | 109,370,000 | 32,181,063 |
| 2024-07-03 | 0.3 | 0.2953 | 0.3 | 0.2928 | -1.17% | 2453 | 190,590,000 | 56,398,876 |
| 2024-07-02 | 0.2961 | 0.2988 | 0.3 | 0.2951 | +1.36% | 2482 | 198,580,000 | 59,272,233 |
| 2024-07-01 | 0.292 | 0.2948 | 0.2971 | 0.29 | +0.65% | 3622 | 237,970,000 | 69,602,779 |
| 2024-06-28 | 0.3069 | 0.2929 | 0.3069 | 0.2911 | -14.11% | 16387 | 1,438,750,000 | 426,400,928 |
| 2024-06-27 | 0.3437 | 0.341 | 0.347 | 0.3401 | -1.19% | 7244 | 690,380,000 | 236,702,414 |
| 2024-06-26 | 0.3501 | 0.3451 | 0.352 | 0.3429 | -1.40% | 8055 | 419,070,000 | 145,784,843 |
| 2024-06-25 | 0.3491 | 0.35 | 0.3515 | 0.3442 | +0.29% | 3831 | 194,120,000 | 67,470,292 |
| 2024-06-24 | 0.3526 | 0.349 | 0.3526 | 0.3466 | +0.26% | 2392 | 175,790,000 | 61,403,854 |
| 2024-06-21 | 0.351 | 0.3481 | 0.3599 | 0.3474 | -0.60% | 2287 | 167,560,000 | 58,954,481 |
| 2024-06-20 | 0.3375 | 0.3502 | 0.3508 | 0.3375 | +3.92% | 2746 | 206,210,000 | 71,005,776 |
| 2024-06-19 | 0.349 | 0.337 | 0.3499 | 0.333 | -3.30% | 2344 | 186,240,000 | 63,814,502 |
| 2024-06-18 | 0.3471 | 0.3485 | 0.3514 | 0.3457 | -0.49% | 1757 | 131,800,000 | 45,971,833 |
| 2024-06-17 | 0.3519 | 0.3502 | 0.3599 | 0.341 | -0.71% | 2685 | 217,060,000 | 76,207,036 |
| 2024-06-14 | 0.346 | 0.3527 | 0.356 | 0.3439 | +2.02% | 2522 | 217,060,000 | 76,396,141 |
| 2024-06-13 | 0.3228 | 0.3457 | 0.346 | 0.3216 | -0.32% | 1928 | 152,980,000 | 51,710,321 |
| 2024-06-11 | 0.3518 | 0.3468 | 0.3536 | 0.346 | -1.34% | 1354 | 90,670,000 | 31,660,590 |
| 2024-06-10 | 0.35 | 0.3515 | 0.3575 | 0.35 | +0.95% | 1867 | 108,090,000 | 38,282,075 |
| 2024-06-07 | 0.343 | 0.3482 | 0.3499 | 0.3399 | +1.72% | 1718 | 136,970,000 | 47,381,010 |
| 2024-06-06 | 0.3452 | 0.3423 | 0.3452 | 0.338 | -0.75% | 1296 | 112,390,000 | 38,375,051 |
| 2024-06-05 | 0.3454 | 0.3449 | 0.348 | 0.342 | +0.61% | 1966 | 123,760,000 | 42,792,371 |
| 2024-06-04 | 0.3335 | 0.3428 | 0.3442 | 0.3335 | +3.10% | 1967 | 118,460,000 | 40,265,428 |
| 2024-06-03 | 0.333 | 0.3325 | 0.343 | 0.3231 | -0.30% | 3392 | 243,460,000 | 80,415,895 |
| 2024-05-31 | 0.3455 | 0.3335 | 0.3455 | 0.332 | -3.47% | 2779 | 211,440,000 | 71,070,359 |
| 2024-05-30 | 0.3434 | 0.3455 | 0.3502 | 0.3431 | +0.82% | 1510 | 91,140,000 | 31,567,562 |
| 2024-05-29 | 0.3425 | 0.3427 | 0.3452 | 0.34 | -0.06% | 1816 | 102,720,000 | 35,176,859 |
| 2024-05-28 | 0.3423 | 0.3429 | 0.3477 | 0.338 | +0.38% | 2995 | 159,990,000 | 54,919,036 |
| 2024-05-27 | 0.3557 | 0.3416 | 0.3587 | 0.3415 | -3.94% | 4492 | 351,570,000 | 122,120,050 |
| 2024-05-24 | 0.3607 | 0.3556 | 0.3618 | 0.354 | -1.36% | 2129 | 161,590,000 | 57,660,151 |
| 2024-05-23 | 0.3621 | 0.3605 | 0.3621 | 0.3577 | -0.06% | 1396 | 114,530,000 | 41,168,962 |
| 2024-05-22 | 0.3577 | 0.3607 | 0.3619 | 0.3571 | +1.15% | 1504 | 118,520,000 | 42,689,028 |
| 2024-05-21 | 0.3602 | 0.3566 | 0.3611 | 0.3533 | -1.00% | 2782 | 176,300,000 | 62,916,195 |
| 2024-05-20 | 0.3644 | 0.3602 | 0.3654 | 0.3601 | -0.96% | 1993 | 103,060,000 | 37,305,167 |
| 2024-05-17 | 0.3596 | 0.3637 | 0.3639 | 0.3584 | +1.14% | 2229 | 151,140,000 | 54,592,890 |
| 2024-05-16 | 0.363 | 0.3596 | 0.363 | 0.3585 | -0.50% | 2818 | 145,100,000 | 52,220,791 |
| 2024-05-15 | 0.3663 | 0.3614 | 0.3685 | 0.3597 | -1.20% | 6466 | 321,660,000 | 117,075,944 |
| 2024-05-14 | 0.37 | 0.3658 | 0.37 | 0.3631 | -0.92% | 4826 | 373,670,000 | 137,092,765 |
| 2024-05-13 | 0.3705 | 0.3692 | 0.3717 | 0.3685 | +0.44% | 4262 | 334,880,000 | 123,960,730 |
| 2024-05-10 | 0.369 | 0.3676 | 0.3707 | 0.3633 | -0.22% | 6059 | 516,710,000 | 189,445,314 |
| 2024-05-08 | 0.3948 | 0.3684 | 0.3978 | 0.368 | -6.24% | 24352 | 2,320,090,000 | 879,655,848 |
| 2024-05-07 | 0.3905 | 0.3929 | 0.3951 | 0.384 | +1.60% | 6775 | 510,310,000 | 198,731,962 |
| 2024-05-06 | 0.3818 | 0.3867 | 0.39 | 0.378 | +2.60% | 9946 | 928,490,000 | 356,416,286 |
| 2024-05-03 | 0.373 | 0.3769 | 0.3774 | 0.3709 | +1.48% | 2621 | 226,680,000 | 85,052,564 |
| 2024-05-02 | 0.3775 | 0.3714 | 0.3775 | 0.3704 | +0.35% | 2507 | 206,750,000 | 77,276,053 |
| 2024-04-30 | 0.3697 | 0.3701 | 0.3754 | 0.3697 | +0.03% | 1554 | 118,570,000 | 44,160,144 |
| 2024-04-29 | 0.367 | 0.37 | 0.3727 | 0.367 | +0.98% | 1701 | 128,740,000 | 47,635,195 |
| 2024-04-27 | 0.3599 | 0.3664 | 0.3669 | 0.3579 | +2.26% | 2265 | 208,070,000 | 75,686,982 |
| 2024-04-26 | 0.3596 | 0.3583 | 0.3619 | 0.3527 | -0.36% | 1784 | 151,010,000 | 53,974,947 |
| 2024-04-25 | 0.3629 | 0.3596 | 0.3631 | 0.3558 | -0.22% | 1103 | 56,700,000 | 20,357,841 |
| 2024-04-24 | 0.3645 | 0.3604 | 0.3664 | 0.3582 | -1.12% | 1818 | 138,620,000 | 50,042,765 |
| 2024-04-23 | 0.371 | 0.3645 | 0.375 | 0.3632 | -0.22% | 4414 | 351,230,000 | 129,399,073 |
| 2024-04-22 | 0.3657 | 0.3653 | 0.3674 | 0.363 | +0.74% | 1552 | 121,170,000 | 44,217,499 |
| 2024-04-19 | 0.3627 | 0.3626 | 0.3637 | 0.3556 | -0.03% | 1811 | 119,560,000 | 43,107,548 |
| 2024-04-18 | 0.3695 | 0.3627 | 0.3714 | 0.359 | -1.57% | 3136 | 226,270,000 | 82,584,034 |
| 2024-04-17 | 0.367 | 0.3685 | 0.3715 | 0.3641 | +0.66% | 2592 | 209,890,000 | 77,179,073 |
| 2024-04-16 | 0.36 | 0.3661 | 0.371 | 0.3585 | +1.78% | 4806 | 357,310,000 | 130,839,254 |
| 2024-04-15 | 0.3617 | 0.3597 | 0.363 | 0.3551 | +1.07% | 2519 | 210,030,000 | 75,555,760 |
| 2024-04-12 | 0.3577 | 0.3559 | 0.3586 | 0.35 | +0.54% | 2920 | 254,210,000 | 90,204,228 |
| 2024-04-11 | 0.3628 | 0.354 | 0.3643 | 0.354 | -2.02% | 1967 | 166,110,000 | 59,498,142 |
| 2024-04-10 | 0.3546 | 0.3613 | 0.3617 | 0.3545 | +1.92% | 3223 | 281,790,000 | 100,968,050 |
| 2024-04-09 | 0.347 | 0.3545 | 0.3614 | 0.3468 | +2.31% | 7836 | 800,910,000 | 285,238,018 |
| 2024-04-08 | 0.3392 | 0.3465 | 0.3487 | 0.339 | +2.21% | 2237 | 181,990,000 | 62,381,370 |
| 2024-04-05 | 0.341 | 0.339 | 0.341 | 0.338 | -0.76% | 882 | 51,540,000 | 17,490,661 |
| 2024-04-04 | 0.3412 | 0.3416 | 0.343 | 0.337 | +0.12% | 1515 | 108,010,000 | 36,814,186 |
| 2024-04-03 | 0.3411 | 0.3412 | 0.3433 | 0.3402 | +0.35% | 1391 | 94,360,000 | 32,261,008 |
| 2024-04-02 | 0.339 | 0.34 | 0.3405 | 0.3362 | +0.56% | 1313 | 72,820,000 | 24,659,670 |
| 2024-04-01 | 0.3442 | 0.3381 | 0.3462 | 0.3304 | -1.46% | 2912 | 211,410,000 | 72,145,160 |
| 2024-03-29 | 0.3431 | 0.3431 | 0.345 | 0.3386 | +0.03% | 1673 | 130,240,000 | 44,540,682 |
| 2024-03-28 | 0.3334 | 0.343 | 0.3436 | 0.3331 | +2.97% | 3018 | 212,890,000 | 72,030,593 |
| 2024-03-27 | 0.3299 | 0.3331 | 0.3333 | 0.3294 | +1.03% | 1349 | 116,510,000 | 38,687,168 |
| 2024-03-26 | 0.328 | 0.3297 | 0.3299 | 0.3266 | +1.01% | 1526 | 125,060,000 | 41,115,413 |
| 2024-03-25 | 0.3237 | 0.3264 | 0.3277 | 0.3214 | +0.83% | 2005 | 175,820,000 | 57,000,176 |
| 2024-03-22 | 0.3275 | 0.3237 | 0.33 | 0.322 | -1.13% | 3416 | 308,040,000 | 100,571,544 |
| 2024-03-21 | 0.3228 | 0.3274 | 0.3299 | 0.3228 | +1.58% | 1719 | 160,360,000 | 52,196,049 |
| 2024-03-20 | 0.3231 | 0.3223 | 0.3268 | 0.3211 | -0.06% | 1849 | 123,910,000 | 40,047,860 |
| 2024-03-19 | 0.33 | 0.3225 | 0.333 | 0.321 | -2.27% | 3574 | 390,250,000 | 127,346,664 |
| 2024-03-18 | 0.326 | 0.33 | 0.3354 | 0.3193 | +1.32% | 14563 | 1,070,370,000 | 352,060,141 |
| 2024-03-15 | 0.3236 | 0.3257 | 0.3266 | 0.3236 | +0.34% | 1272 | 69,810,000 | 22,683,711 |
| 2024-03-14 | 0.3309 | 0.3246 | 0.332 | 0.324 | -1.90% | 1839 | 155,350,000 | 50,766,043 |
| 2024-03-13 | 0.3304 | 0.3309 | 0.3364 | 0.3301 | +0.15% | 1213 | 75,490,000 | 25,014,985 |
| 2024-03-12 | 0.3292 | 0.3304 | 0.3305 | 0.3265 | +0.36% | 1273 | 71,520,000 | 23,517,802 |
| 2024-03-11 | 0.3354 | 0.3292 | 0.3373 | 0.3279 | -1.20% | 3221 | 161,180,000 | 53,532,673 |
| 2024-03-07 | 0.3355 | 0.3332 | 0.3355 | 0.3323 | -0.15% | 1067 | 64,190,000 | 21,427,918 |
| 2024-03-06 | 0.3317 | 0.3337 | 0.3366 | 0.3297 | +0.60% | 1696 | 104,050,000 | 34,686,885 |
| 2024-03-05 | 0.3304 | 0.3317 | 0.3321 | 0.3277 | +0.64% | 1193 | 79,850,000 | 26,345,544 |
| 2024-03-04 | 0.3294 | 0.3296 | 0.3321 | 0.3272 | +0.24% | 1574 | 120,240,000 | 39,658,106 |
| 2024-03-01 | 0.3324 | 0.3288 | 0.335 | 0.3234 | -1.08% | 1812 | 105,390,000 | 34,806,935 |
| 2024-02-29 | 0.3266 | 0.3324 | 0.3332 | 0.3236 | +2.09% | 1898 | 144,030,000 | 47,459,427 |
| 2024-02-28 | 0.328 | 0.3256 | 0.33 | 0.3239 | -0.73% | 1250 | 71,750,000 | 23,461,932 |
| 2024-02-27 | 0.3302 | 0.328 | 0.3327 | 0.3274 | -0.39% | 1164 | 71,900,000 | 23,720,868 |
| 2024-02-26 | 0.3279 | 0.3293 | 0.3298 | 0.3264 | +2.11% | 1358 | 78,220,000 | 25,704,692 |
| 2024-02-22 | 0.3176 | 0.3225 | 0.3294 | 0.3176 | -0.40% | 1478 | 98,410,000 | 31,960,025 |
| 2024-02-21 | 0.3202 | 0.3238 | 0.3299 | 0.3102 | -2.41% | 4326 | 316,890,000 | 101,776,287 |
| 2024-02-20 | 0.34 | 0.3318 | 0.34 | 0.3314 | -2.18% | 2117 | 112,510,000 | 37,617,364 |
| 2024-02-19 | 0.34 | 0.3392 | 0.3421 | 0.3376 | -0.44% | 1277 | 74,470,000 | 25,246,551 |
| 2024-02-16 | 0.3443 | 0.3407 | 0.345 | 0.3397 | -1.05% | 1318 | 81,950,000 | 28,052,218 |
| 2024-02-15 | 0.345 | 0.3443 | 0.347 | 0.3411 | +0.03% | 1317 | 84,090,000 | 28,920,322 |
| 2024-02-14 | 0.3439 | 0.3442 | 0.3455 | 0.3422 | +0.09% | 1052 | 68,920,000 | 23,726,703 |
| 2024-02-13 | 0.3397 | 0.3439 | 0.3473 | 0.3397 | +1.24% | 1835 | 140,180,000 | 48,214,194 |
| 2024-02-12 | 0.3419 | 0.3397 | 0.349 | 0.3374 | -0.56% | 1289 | 87,000,000 | 29,616,666 |
| 2024-02-09 | 0.3399 | 0.3416 | 0.3422 | 0.338 | -0.29% | 1501 | 116,140,000 | 39,537,094 |
| 2024-02-08 | 0.3496 | 0.3426 | 0.351 | 0.3401 | -2.00% | 2154 | 154,020,000 | 52,987,718 |
| 2024-02-07 | 0.3398 | 0.3496 | 0.3523 | 0.3383 | +3.43% | 7926 | 856,090,000 | 296,473,543 |
| 2024-02-06 | 0.3378 | 0.338 | 0.3398 | 0.336 | +0.12% | 974 | 60,690,000 | 20,505,602 |
| 2024-02-05 | 0.3398 | 0.3376 | 0.3416 | 0.3365 | -0.18% | 1294 | 111,310,000 | 37,739,609 |
| 2024-02-02 | 0.3384 | 0.3382 | 0.3408 | 0.3355 | -0.06% | 1220 | 72,390,000 | 24,501,306 |
| 2024-02-01 | 0.337 | 0.3384 | 0.344 | 0.337 | +0.42% | 2492 | 175,920,000 | 59,916,402 |
| 2024-01-31 | 0.341 | 0.337 | 0.3422 | 0.3353 | -0.65% | 1499 | 98,780,000 | 33,392,329 |
| 2024-01-30 | 0.342 | 0.3392 | 0.3449 | 0.3368 | -0.82% | 1804 | 103,680,000 | 35,383,026 |
| 2024-01-29 | 0.3469 | 0.342 | 0.3469 | 0.3402 | -0.35% | 1564 | 110,480,000 | 37,947,663 |
| 2024-01-26 | 0.3473 | 0.3432 | 0.3487 | 0.343 | -0.72% | 1479 | 97,270,000 | 33,516,502 |
| 2024-01-25 | 0.3485 | 0.3457 | 0.3494 | 0.3438 | -0.23% | 2287 | 151,250,000 | 52,308,604 |
| 2024-01-24 | 0.348 | 0.3465 | 0.3545 | 0.3454 | -0.06% | 4342 | 323,620,000 | 113,261,808 |
| 2024-01-23 | 0.3484 | 0.3467 | 0.3515 | 0.3431 | +0.09% | 4121 | 295,020,000 | 102,432,357 |
| 2024-01-22 | 0.341 | 0.3464 | 0.3464 | 0.341 | +1.46% | 1665 | 143,950,000 | 49,615,601 |
| 2024-01-19 | 0.345 | 0.3414 | 0.3455 | 0.34 | -0.84% | 1350 | 114,000,000 | 39,085,976 |
| 2024-01-18 | 0.345 | 0.3443 | 0.3469 | 0.343 | +0.47% | 1361 | 105,090,000 | 36,257,325 |
| 2024-01-17 | 0.3402 | 0.3427 | 0.3482 | 0.34 | +0.76% | 2249 | 175,970,000 | 60,588,238 |
| 2024-01-16 | 0.341 | 0.3401 | 0.3461 | 0.3339 | -0.26% | 2259 | 154,690,000 | 52,812,389 |
| 2024-01-15 | 0.34 | 0.341 | 0.343 | 0.3382 | +0.86% | 2160 | 136,630,000 | 46,546,011 |
| 2024-01-12 | 0.3351 | 0.3381 | 0.3428 | 0.3344 | +1.26% | 2166 | 123,950,000 | 41,996,582 |
| 2024-01-11 | 0.342 | 0.3339 | 0.342 | 0.3332 | -2.37% | 2098 | 152,090,000 | 51,154,342 |
| 2024-01-10 | 0.3371 | 0.342 | 0.3484 | 0.3312 | +1.54% | 2708 | 201,470,000 | 68,346,546 |
| 2024-01-09 | 0.3247 | 0.3368 | 0.3415 | 0.323 | +3.79% | 4052 | 426,680,000 | 141,900,496 |
| 2024-01-08 | 0.3225 | 0.3245 | 0.3245 | 0.3202 | +1.53% | 1663 | 101,540,000 | 32,841,419 |
| 2024-01-05 | 0.3194 | 0.3196 | 0.3219 | 0.3169 | +0.06% | 981 | 63,610,000 | 20,337,640 |
| 2024-01-04 | 0.3156 | 0.3194 | 0.3215 | 0.3155 | +1.17% | 1201 | 67,820,000 | 21,633,248 |
| 2024-01-03 | 0.3138 | 0.3157 | 0.317 | 0.3109 | 0.00% | 938 | 46,480,000 | 14,648,590 |