Россети Сибирь
MRKS
0.488 ₽ -0.51% ↓История котировок MRKS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.5675 | 0.5675 | 0.59 | 0.5535 | +1.52% | 1675 | 28,645,000 | 16,433,270 |
| 2024-12-28 | 0.5475 | 0.559 | 0.56 | 0.543 | +2.10% | 601 | 13,132,000 | 7,280,941 |
| 2024-12-27 | 0.555 | 0.5475 | 0.557 | 0.542 | -0.82% | 598 | 6,341,000 | 3,473,112 |
| 2024-12-26 | 0.561 | 0.552 | 0.573 | 0.548 | -1.87% | 1289 | 21,077,000 | 11,780,885 |
| 2024-12-25 | 0.526 | 0.5625 | 0.5745 | 0.5245 | +7.35% | 4661 | 93,497,000 | 52,432,863 |
| 2024-12-24 | 0.538 | 0.524 | 0.546 | 0.519 | -2.78% | 1506 | 22,801,000 | 12,158,849 |
| 2024-12-23 | 0.561 | 0.539 | 0.569 | 0.5215 | -2.88% | 1971 | 29,235,000 | 15,771,991 |
| 2024-12-20 | 0.57 | 0.555 | 0.644 | 0.5495 | -6.96% | 10371 | 191,365,000 | 112,948,967 |
| 2024-12-19 | 0.486 | 0.5965 | 0.66 | 0.486 | +22.86% | 22058 | 471,662,000 | 273,015,663 |
| 2024-12-18 | 0.384 | 0.4855 | 0.531 | 0.3805 | +27.76% | 6208 | 120,057,000 | 54,218,038 |
| 2024-12-17 | 0.389 | 0.38 | 0.3905 | 0.377 | -1.43% | 269 | 2,910,000 | 1,111,349 |
| 2024-12-16 | 0.401 | 0.3855 | 0.403 | 0.385 | -5.05% | 425 | 4,897,000 | 1,923,577 |
| 2024-12-13 | 0.4115 | 0.406 | 0.416 | 0.4055 | -1.46% | 177 | 1,043,000 | 426,839 |
| 2024-12-12 | 0.4165 | 0.412 | 0.421 | 0.4115 | -1.08% | 225 | 2,269,000 | 943,769 |
| 2024-12-11 | 0.4175 | 0.4165 | 0.425 | 0.4115 | -1.65% | 302 | 4,220,000 | 1,754,361 |
| 2024-12-10 | 0.432 | 0.4235 | 0.432 | 0.409 | -1.40% | 360 | 5,501,000 | 2,317,198 |
| 2024-12-09 | 0.432 | 0.4295 | 0.435 | 0.425 | -0.12% | 253 | 4,618,000 | 1,984,235 |
| 2024-12-06 | 0.4365 | 0.43 | 0.4385 | 0.4195 | +0.12% | 523 | 6,798,000 | 2,905,556 |
| 2024-12-05 | 0.429 | 0.4295 | 0.4385 | 0.416 | +1.06% | 589 | 6,337,000 | 2,684,576 |
| 2024-12-04 | 0.4445 | 0.425 | 0.4625 | 0.4215 | -4.39% | 403 | 6,320,000 | 2,800,685 |
| 2024-12-03 | 0.455 | 0.4445 | 0.4725 | 0.4345 | -1.55% | 600 | 11,304,000 | 5,099,949 |
| 2024-12-02 | 0.449 | 0.4515 | 0.4605 | 0.4445 | +0.56% | 509 | 9,662,000 | 4,375,165 |
| 2024-11-29 | 0.4615 | 0.449 | 0.4645 | 0.445 | -1.21% | 472 | 7,932,000 | 3,624,684 |
| 2024-11-28 | 0.4695 | 0.4545 | 0.47 | 0.4505 | +1.11% | 390 | 4,503,000 | 2,058,105 |
| 2024-11-27 | 0.4815 | 0.4495 | 0.4815 | 0.4235 | -7.89% | 1142 | 27,648,000 | 12,460,444 |
| 2024-11-26 | 0.5215 | 0.488 | 0.5275 | 0.477 | -6.42% | 637 | 10,821,000 | 5,451,822 |
| 2024-11-25 | 0.5385 | 0.5215 | 0.541 | 0.52 | -1.88% | 364 | 6,089,000 | 3,207,298 |
| 2024-11-22 | 0.541 | 0.5315 | 0.541 | 0.5255 | +1.63% | 575 | 8,354,000 | 4,452,933 |
| 2024-11-21 | 0.541 | 0.523 | 0.5435 | 0.523 | -3.59% | 390 | 5,942,000 | 3,148,159 |
| 2024-11-20 | 0.543 | 0.5425 | 0.556 | 0.5405 | +0.09% | 496 | 8,463,000 | 4,649,532 |
| 2024-11-19 | 0.5515 | 0.542 | 0.5535 | 0.539 | -1.00% | 444 | 6,974,000 | 3,795,564 |
| 2024-11-18 | 0.559 | 0.5475 | 0.5695 | 0.5465 | -2.75% | 454 | 5,615,000 | 3,102,506 |
| 2024-11-15 | 0.569 | 0.563 | 0.576 | 0.559 | -1.66% | 593 | 7,806,000 | 4,407,478 |
| 2024-11-14 | 0.5725 | 0.5725 | 0.582 | 0.5615 | -1.21% | 756 | 14,691,000 | 8,342,154 |
| 2024-11-13 | 0.58 | 0.5795 | 0.5965 | 0.5655 | -0.94% | 729 | 12,421,000 | 7,149,990 |
| 2024-11-12 | 0.555 | 0.585 | 0.5875 | 0.5535 | +4.46% | 1434 | 33,289,000 | 19,117,268 |
| 2024-11-11 | 0.5485 | 0.56 | 0.57 | 0.545 | +2.75% | 501 | 7,336,000 | 4,054,812 |
| 2024-11-08 | 0.5435 | 0.545 | 0.563 | 0.537 | +0.74% | 412 | 6,537,000 | 3,571,297 |
| 2024-11-07 | 0.547 | 0.541 | 0.547 | 0.5355 | -1.10% | 197 | 2,955,000 | 1,595,022 |
| 2024-11-06 | 0.5435 | 0.547 | 0.562 | 0.543 | +1.86% | 465 | 10,810,000 | 5,973,427 |
| 2024-11-05 | 0.5415 | 0.537 | 0.545 | 0.5365 | -0.83% | 165 | 2,371,000 | 1,279,432 |
| 2024-11-02 | 0.551 | 0.5415 | 0.551 | 0.5365 | +0.56% | 69 | 877,000 | 473,236 |
| 2024-11-01 | 0.541 | 0.5385 | 0.545 | 0.528 | +1.32% | 294 | 3,461,000 | 1,846,985 |
| 2024-10-31 | 0.5415 | 0.5315 | 0.545 | 0.5265 | -2.74% | 268 | 3,295,000 | 1,761,207 |
| 2024-10-30 | 0.5375 | 0.5465 | 0.5515 | 0.5375 | +1.67% | 330 | 4,078,000 | 2,223,366 |
| 2024-10-29 | 0.534 | 0.5375 | 0.546 | 0.529 | +0.84% | 261 | 3,890,000 | 2,084,525 |
| 2024-10-28 | 0.546 | 0.533 | 0.546 | 0.531 | -1.02% | 287 | 3,640,000 | 1,941,891 |
| 2024-10-25 | 0.5535 | 0.5385 | 0.5575 | 0.538 | -2.71% | 487 | 10,475,000 | 5,748,291 |
| 2024-10-24 | 0.5555 | 0.5535 | 0.556 | 0.5485 | -0.36% | 239 | 3,103,000 | 1,710,663 |
| 2024-10-23 | 0.5635 | 0.5555 | 0.575 | 0.5545 | -2.29% | 366 | 6,769,000 | 3,795,839 |
| 2024-10-22 | 0.568 | 0.5685 | 0.5725 | 0.5635 | +0.26% | 205 | 3,075,000 | 1,742,190 |
| 2024-10-21 | 0.575 | 0.567 | 0.5785 | 0.5665 | -1.56% | 372 | 5,313,000 | 3,030,074 |
| 2024-10-18 | 0.5795 | 0.576 | 0.589 | 0.5665 | +0.61% | 494 | 10,237,000 | 5,900,904 |
| 2024-10-17 | 0.5835 | 0.5725 | 0.5865 | 0.567 | -1.89% | 808 | 11,130,000 | 6,374,664 |
| 2024-10-16 | 0.6 | 0.5835 | 0.672 | 0.578 | +0.78% | 6719 | 139,517,000 | 86,183,301 |
| 2024-10-15 | 0.58 | 0.579 | 0.585 | 0.5715 | +1.40% | 423 | 5,712,000 | 3,307,325 |
| 2024-10-14 | 0.565 | 0.571 | 0.572 | 0.562 | +0.71% | 194 | 2,350,000 | 1,333,808 |
| 2024-10-11 | 0.5775 | 0.567 | 0.5775 | 0.5665 | -1.13% | 152 | 1,243,000 | 709,323 |
| 2024-10-10 | 0.565 | 0.5735 | 0.579 | 0.565 | +2.32% | 314 | 5,373,000 | 3,073,889 |
| 2024-10-09 | 0.569 | 0.5605 | 0.576 | 0.5585 | -0.88% | 237 | 3,478,000 | 1,970,164 |
| 2024-10-08 | 0.5655 | 0.5655 | 0.572 | 0.5615 | +0.44% | 134 | 1,321,000 | 748,297 |
| 2024-10-07 | 0.5745 | 0.563 | 0.5745 | 0.5615 | -0.88% | 168 | 1,198,000 | 678,408 |
| 2024-10-04 | 0.56 | 0.568 | 0.577 | 0.56 | -0.26% | 217 | 2,406,000 | 1,373,412 |
| 2024-10-03 | 0.5775 | 0.5695 | 0.5775 | 0.5595 | -1.39% | 402 | 6,575,000 | 3,730,806 |
| 2024-10-02 | 0.578 | 0.5775 | 0.5955 | 0.57 | -0.26% | 687 | 11,488,000 | 6,713,953 |
| 2024-10-01 | 0.582 | 0.579 | 0.585 | 0.572 | -0.52% | 500 | 5,611,000 | 3,242,744 |
| 2024-09-30 | 0.5875 | 0.582 | 0.5985 | 0.58 | -0.09% | 451 | 11,519,000 | 6,770,002 |
| 2024-09-27 | 0.581 | 0.5825 | 0.588 | 0.578 | +0.17% | 245 | 2,880,000 | 1,677,785 |
| 2024-09-26 | 0.584 | 0.5815 | 0.5925 | 0.5725 | -0.26% | 753 | 11,913,000 | 6,942,781 |
| 2024-09-25 | 0.5985 | 0.583 | 0.6075 | 0.58 | -2.59% | 1418 | 25,519,000 | 15,210,792 |
| 2024-09-24 | 0.604 | 0.5985 | 0.6045 | 0.5865 | -0.99% | 918 | 15,077,000 | 8,975,032 |
| 2024-09-23 | 0.592 | 0.6045 | 0.605 | 0.586 | +3.25% | 1115 | 18,588,000 | 11,049,760 |
| 2024-09-20 | 0.5755 | 0.5855 | 0.604 | 0.5755 | -0.68% | 1321 | 23,097,000 | 13,649,163 |
| 2024-09-19 | 0.5965 | 0.5895 | 0.628 | 0.5715 | +3.33% | 4783 | 92,921,000 | 55,794,863 |
| 2024-09-18 | 0.559 | 0.5705 | 0.674 | 0.559 | +1.69% | 9552 | 187,280,000 | 115,847,332 |
| 2024-09-17 | 0.5445 | 0.561 | 0.567 | 0.5445 | +2.09% | 359 | 8,571,000 | 4,738,609 |
| 2024-09-16 | 0.543 | 0.5495 | 0.5575 | 0.537 | +1.76% | 358 | 5,955,000 | 3,275,925 |
| 2024-09-13 | 0.5595 | 0.54 | 0.5595 | 0.5215 | +1.12% | 336 | 3,587,000 | 1,912,969 |
| 2024-09-12 | 0.5435 | 0.534 | 0.5435 | 0.5275 | -2.55% | 335 | 3,751,000 | 1,993,197 |
| 2024-09-11 | 0.5575 | 0.548 | 0.559 | 0.544 | -1.97% | 304 | 3,938,000 | 2,163,343 |
| 2024-09-10 | 0.567 | 0.559 | 0.571 | 0.5555 | -0.89% | 500 | 10,535,000 | 5,936,974 |
| 2024-09-09 | 0.567 | 0.564 | 0.57 | 0.537 | +3.77% | 635 | 10,282,000 | 5,770,603 |
| 2024-09-06 | 0.536 | 0.5435 | 0.5445 | 0.5235 | +1.40% | 426 | 9,101,000 | 4,859,707 |
| 2024-09-05 | 0.538 | 0.536 | 0.569 | 0.5255 | +1.23% | 1082 | 35,420,000 | 19,379,283 |
| 2024-09-04 | 0.505 | 0.5295 | 0.53 | 0.505 | +2.62% | 335 | 7,073,000 | 3,671,994 |
| 2024-09-03 | 0.538 | 0.516 | 0.538 | 0.5065 | -0.86% | 526 | 16,393,000 | 8,479,786 |
| 2024-09-02 | 0.544 | 0.5205 | 0.5685 | 0.5135 | -6.97% | 626 | 15,806,000 | 8,395,915 |
| 2024-08-30 | 0.5655 | 0.5595 | 0.5655 | 0.5345 | -1.06% | 382 | 12,190,000 | 6,687,615 |
| 2024-08-29 | 0.568 | 0.5655 | 0.5855 | 0.563 | -0.44% | 136 | 3,690,000 | 2,097,575 |
| 2024-08-28 | 0.5765 | 0.568 | 0.5765 | 0.559 | -1.82% | 248 | 6,610,000 | 3,737,290 |
| 2024-08-27 | 0.587 | 0.5785 | 0.591 | 0.5765 | -1.20% | 145 | 3,820,000 | 2,227,800 |
| 2024-08-26 | 0.5745 | 0.5855 | 0.61 | 0.5745 | +2.99% | 489 | 17,210,000 | 10,166,940 |
| 2024-08-23 | 0.552 | 0.5685 | 0.5715 | 0.552 | -1.13% | 276 | 6,640,000 | 3,754,470 |
| 2024-08-22 | 0.587 | 0.575 | 0.595 | 0.5745 | -3.85% | 485 | 14,600,000 | 8,494,775 |
| 2024-08-21 | 0.606 | 0.598 | 0.618 | 0.595 | -0.08% | 412 | 13,990,000 | 8,486,480 |
| 2024-08-20 | 0.597 | 0.5985 | 0.62 | 0.59 | +1.35% | 349 | 10,250,000 | 6,143,180 |
| 2024-08-19 | 0.618 | 0.5905 | 0.619 | 0.59 | -3.98% | 488 | 14,160,000 | 8,486,310 |
| 2024-08-16 | 0.6185 | 0.615 | 0.6275 | 0.605 | -0.49% | 366 | 10,980,000 | 6,759,545 |
| 2024-08-15 | 0.6465 | 0.618 | 0.662 | 0.615 | -3.51% | 1447 | 47,030,000 | 29,908,085 |
| 2024-08-14 | 0.599 | 0.6405 | 0.725 | 0.5895 | +8.65% | 8334 | 280,270,000 | 191,178,340 |
| 2024-08-13 | 0.552 | 0.5895 | 0.6055 | 0.5505 | +6.22% | 834 | 25,670,000 | 14,910,600 |
| 2024-08-12 | 0.5625 | 0.555 | 0.563 | 0.55 | -1.94% | 344 | 9,270,000 | 5,147,405 |
| 2024-08-09 | 0.5735 | 0.566 | 0.5735 | 0.5605 | -0.70% | 93 | 2,100,000 | 1,188,635 |
| 2024-08-08 | 0.587 | 0.57 | 0.587 | 0.5675 | -1.38% | 192 | 5,470,000 | 3,136,205 |
| 2024-08-07 | 0.575 | 0.578 | 0.581 | 0.5585 | +0.52% | 460 | 14,110,000 | 8,025,820 |
| 2024-08-06 | 0.586 | 0.575 | 0.592 | 0.569 | -1.20% | 181 | 6,170,000 | 3,564,045 |
| 2024-08-05 | 0.602 | 0.582 | 0.602 | 0.572 | -3.40% | 380 | 12,110,000 | 7,040,730 |
| 2024-08-02 | 0.6295 | 0.6025 | 0.6305 | 0.602 | -1.15% | 296 | 11,400,000 | 6,996,530 |
| 2024-08-01 | 0.613 | 0.6095 | 0.613 | 0.5865 | +2.01% | 500 | 19,680,000 | 11,770,710 |
| 2024-07-31 | 0.5875 | 0.5975 | 0.6085 | 0.581 | +1.53% | 298 | 9,120,000 | 5,453,795 |
| 2024-07-30 | 0.5805 | 0.5885 | 0.5945 | 0.5805 | +0.51% | 135 | 3,260,000 | 1,923,160 |
| 2024-07-29 | 0.5915 | 0.5855 | 0.596 | 0.581 | -2.01% | 202 | 6,600,000 | 3,887,875 |
| 2024-07-26 | 0.6015 | 0.5975 | 0.6125 | 0.573 | -0.42% | 542 | 18,040,000 | 10,687,930 |
| 2024-07-25 | 0.6055 | 0.6 | 0.607 | 0.5925 | -1.32% | 154 | 4,690,000 | 2,814,260 |
| 2024-07-24 | 0.5995 | 0.608 | 0.614 | 0.5945 | +1.76% | 335 | 11,230,000 | 6,793,835 |
| 2024-07-23 | 0.6035 | 0.5975 | 0.6045 | 0.5845 | -0.58% | 338 | 8,810,000 | 5,231,900 |
| 2024-07-22 | 0.6045 | 0.601 | 0.6065 | 0.594 | +0.84% | 244 | 8,890,000 | 5,339,840 |
| 2024-07-19 | 0.589 | 0.596 | 0.607 | 0.589 | +1.79% | 231 | 5,980,000 | 3,581,885 |
| 2024-07-18 | 0.592 | 0.5855 | 0.6065 | 0.584 | -0.93% | 248 | 8,020,000 | 4,760,370 |
| 2024-07-17 | 0.588 | 0.591 | 0.6045 | 0.572 | +2.69% | 705 | 27,460,000 | 16,223,975 |
| 2024-07-16 | 0.592 | 0.5755 | 0.5955 | 0.5635 | -2.13% | 358 | 9,520,000 | 5,463,650 |
| 2024-07-15 | 0.5745 | 0.588 | 0.636 | 0.574 | +1.64% | 1426 | 50,250,000 | 30,478,275 |
| 2024-07-12 | 0.5805 | 0.5785 | 0.6175 | 0.5755 | -3.74% | 387 | 13,460,000 | 7,966,290 |
| 2024-07-11 | 0.533 | 0.601 | 0.62 | 0.52 | +14.91% | 1013 | 34,900,000 | 20,136,325 |
| 2024-07-10 | 0.6 | 0.523 | 0.6 | 0.5215 | -12.83% | 1133 | 48,770,000 | 27,159,315 |
| 2024-07-09 | 0.635 | 0.6 | 0.635 | 0.6 | -5.44% | 334 | 8,470,000 | 5,206,470 |
| 2024-07-08 | 0.647 | 0.6345 | 0.6695 | 0.6305 | -0.47% | 254 | 7,220,000 | 4,632,545 |
| 2024-07-05 | 0.65 | 0.6375 | 0.6525 | 0.6285 | -2.67% | 420 | 11,230,000 | 7,168,995 |
| 2024-07-04 | 0.6735 | 0.655 | 0.6735 | 0.651 | -3.03% | 323 | 8,120,000 | 5,353,195 |
| 2024-07-03 | 0.6885 | 0.6755 | 0.7295 | 0.6635 | +1.66% | 1316 | 40,560,000 | 28,065,320 |
| 2024-07-02 | 0.6575 | 0.6645 | 0.6685 | 0.6535 | +0.38% | 266 | 6,090,000 | 4,036,150 |
| 2024-07-01 | 0.67 | 0.662 | 0.674 | 0.657 | -0.82% | 225 | 6,150,000 | 4,097,770 |
| 2024-06-28 | 0.666 | 0.6675 | 0.6715 | 0.6585 | +0.23% | 127 | 2,680,000 | 1,780,895 |
| 2024-06-27 | 0.6695 | 0.666 | 0.677 | 0.66 | +0.08% | 195 | 5,190,000 | 3,451,090 |
| 2024-06-26 | 0.683 | 0.6655 | 0.71 | 0.6625 | -0.75% | 660 | 19,770,000 | 13,354,445 |
| 2024-06-25 | 0.648 | 0.6705 | 0.7085 | 0.6445 | +2.37% | 963 | 28,580,000 | 19,377,490 |
| 2024-06-24 | 0.651 | 0.655 | 0.661 | 0.646 | -0.38% | 130 | 3,370,000 | 2,200,470 |
| 2024-06-21 | 0.6435 | 0.6575 | 0.669 | 0.6435 | +0.08% | 154 | 3,740,000 | 2,460,805 |
| 2024-06-20 | 0.6365 | 0.657 | 0.677 | 0.6365 | +2.98% | 449 | 14,560,000 | 9,586,435 |
| 2024-06-19 | 0.6635 | 0.638 | 0.6635 | 0.6335 | -2.89% | 334 | 8,590,000 | 5,530,920 |
| 2024-06-18 | 0.68 | 0.657 | 0.6885 | 0.655 | -3.10% | 220 | 6,000,000 | 3,997,970 |
| 2024-06-17 | 0.6925 | 0.678 | 0.6925 | 0.6715 | -2.02% | 294 | 6,430,000 | 4,380,865 |
| 2024-06-14 | 0.6995 | 0.692 | 0.72 | 0.687 | +1.39% | 756 | 18,860,000 | 13,238,840 |
| 2024-06-13 | 0.655 | 0.6825 | 0.6995 | 0.6305 | +1.71% | 485 | 16,260,000 | 10,869,355 |
| 2024-06-11 | 0.693 | 0.671 | 0.7025 | 0.6595 | -2.82% | 537 | 13,830,000 | 9,345,085 |
| 2024-06-10 | 0.718 | 0.6905 | 0.718 | 0.6865 | -2.20% | 327 | 7,210,000 | 5,086,435 |
| 2024-06-07 | 0.701 | 0.706 | 0.716 | 0.6965 | +0.57% | 422 | 13,840,000 | 9,795,200 |
| 2024-06-06 | 0.708 | 0.702 | 0.725 | 0.6865 | -0.85% | 870 | 30,130,000 | 21,370,385 |
| 2024-06-05 | 0.713 | 0.708 | 0.724 | 0.6855 | -0.70% | 753 | 25,830,000 | 18,240,685 |
| 2024-06-04 | 0.7345 | 0.713 | 0.752 | 0.6835 | -5.19% | 1277 | 40,360,000 | 28,737,975 |
| 2024-06-03 | 0.6945 | 0.752 | 0.752 | 0.6145 | +10.51% | 1534 | 50,570,000 | 33,675,955 |
| 2024-05-31 | 0.79 | 0.6805 | 0.813 | 0.6645 | -13.09% | 2642 | 86,370,000 | 63,268,925 |
| 2024-05-30 | 0.7025 | 0.783 | 0.826 | 0.6735 | +17.83% | 11666 | 370,550,000 | 285,883,630 |
| 2024-05-29 | 0.689 | 0.6645 | 0.693 | 0.656 | -3.13% | 386 | 10,190,000 | 6,830,625 |
| 2024-05-28 | 0.68 | 0.686 | 0.702 | 0.678 | +0.07% | 332 | 10,470,000 | 7,231,555 |
| 2024-05-27 | 0.731 | 0.6855 | 0.732 | 0.678 | -5.77% | 912 | 23,960,000 | 16,848,580 |
| 2024-05-24 | 0.753 | 0.7275 | 0.7555 | 0.7215 | -4.28% | 520 | 11,670,000 | 8,562,650 |
| 2024-05-23 | 0.777 | 0.76 | 0.777 | 0.7535 | -2.19% | 240 | 7,180,000 | 5,479,125 |
| 2024-05-22 | 0.771 | 0.777 | 0.777 | 0.765 | +2.24% | 327 | 9,460,000 | 7,292,650 |
| 2024-05-21 | 0.7705 | 0.76 | 0.773 | 0.7585 | -1.36% | 392 | 9,710,000 | 7,430,650 |
| 2024-05-20 | 0.7975 | 0.7705 | 0.802 | 0.77 | -3.39% | 1004 | 30,140,000 | 23,634,845 |
| 2024-05-17 | 0.802 | 0.7975 | 0.811 | 0.7975 | -0.37% | 358 | 8,880,000 | 7,117,910 |
| 2024-05-16 | 0.807 | 0.8005 | 0.8115 | 0.8005 | 0.00% | 165 | 4,210,000 | 3,381,165 |
| 2024-05-15 | 0.819 | 0.8005 | 0.819 | 0.8005 | -0.93% | 342 | 10,800,000 | 8,715,375 |
| 2024-05-14 | 0.819 | 0.808 | 0.827 | 0.805 | -1.34% | 289 | 8,400,000 | 6,841,230 |
| 2024-05-13 | 0.826 | 0.819 | 0.8385 | 0.818 | +0.12% | 474 | 12,870,000 | 10,608,265 |
| 2024-05-10 | 0.805 | 0.818 | 0.82 | 0.801 | +0.80% | 245 | 6,460,000 | 5,247,425 |
| 2024-05-08 | 0.812 | 0.8115 | 0.8335 | 0.81 | +0.25% | 1192 | 38,490,000 | 31,638,840 |
| 2024-05-07 | 0.821 | 0.8095 | 0.823 | 0.805 | -0.37% | 325 | 9,410,000 | 7,622,375 |
| 2024-05-06 | 0.817 | 0.8125 | 0.84 | 0.8125 | +0.12% | 710 | 20,250,000 | 16,636,695 |
| 2024-05-03 | 0.8195 | 0.8115 | 0.8195 | 0.806 | -0.06% | 417 | 10,210,000 | 8,294,860 |
| 2024-05-02 | 0.813 | 0.812 | 0.8225 | 0.8045 | 0.00% | 550 | 13,780,000 | 11,230,280 |
| 2024-04-30 | 0.806 | 0.812 | 0.8135 | 0.8035 | +0.93% | 181 | 4,800,000 | 3,883,225 |
| 2024-04-29 | 0.8135 | 0.8045 | 0.814 | 0.8025 | +0.31% | 197 | 4,270,000 | 3,443,690 |
| 2024-04-27 | 0.8025 | 0.802 | 0.827 | 0.801 | -0.31% | 564 | 17,260,000 | 14,001,070 |
| 2024-04-26 | 0.808 | 0.8045 | 0.8095 | 0.8015 | -0.31% | 161 | 3,260,000 | 2,625,095 |
| 2024-04-25 | 0.8105 | 0.807 | 0.814 | 0.8005 | -0.43% | 247 | 4,450,000 | 3,583,425 |
| 2024-04-24 | 0.8155 | 0.8105 | 0.8155 | 0.8005 | +0.25% | 350 | 8,230,000 | 6,635,205 |
| 2024-04-23 | 0.823 | 0.8085 | 0.823 | 0.808 | -1.34% | 403 | 11,330,000 | 9,225,630 |
| 2024-04-22 | 0.8295 | 0.8195 | 0.834 | 0.819 | -1.27% | 417 | 11,170,000 | 9,208,825 |
| 2024-04-19 | 0.825 | 0.83 | 0.83 | 0.8175 | +0.67% | 311 | 7,900,000 | 6,509,770 |
| 2024-04-18 | 0.8325 | 0.8245 | 0.8375 | 0.82 | -0.66% | 297 | 8,950,000 | 7,408,805 |
| 2024-04-17 | 0.8335 | 0.83 | 0.8425 | 0.823 | 0.00% | 540 | 17,740,000 | 14,744,220 |
| 2024-04-16 | 0.832 | 0.83 | 0.85 | 0.8235 | 0.00% | 607 | 17,240,000 | 14,370,410 |
| 2024-04-15 | 0.839 | 0.83 | 0.839 | 0.8105 | -0.60% | 607 | 17,880,000 | 14,790,050 |
| 2024-04-12 | 0.8295 | 0.835 | 0.838 | 0.8155 | +0.66% | 945 | 32,290,000 | 26,669,775 |
| 2024-04-11 | 0.875 | 0.8295 | 0.9005 | 0.822 | -5.09% | 2864 | 101,390,000 | 87,204,240 |
| 2024-04-10 | 0.8195 | 0.874 | 0.8745 | 0.8135 | +6.78% | 3173 | 126,250,000 | 107,152,515 |
| 2024-04-09 | 0.814 | 0.8185 | 0.8235 | 0.805 | +0.55% | 583 | 23,730,000 | 19,358,550 |
| 2024-04-08 | 0.8085 | 0.814 | 0.814 | 0.8065 | +1.12% | 313 | 10,850,000 | 8,792,970 |
| 2024-04-05 | 0.811 | 0.805 | 0.8285 | 0.801 | -0.74% | 667 | 19,650,000 | 15,940,860 |
| 2024-04-04 | 0.8115 | 0.811 | 0.813 | 0.803 | +0.62% | 266 | 8,650,000 | 6,983,360 |
| 2024-04-03 | 0.813 | 0.806 | 0.8145 | 0.803 | -0.62% | 368 | 10,210,000 | 8,233,630 |
| 2024-04-02 | 0.814 | 0.811 | 0.8145 | 0.804 | -0.25% | 293 | 6,590,000 | 5,339,975 |
| 2024-04-01 | 0.807 | 0.813 | 0.8475 | 0.795 | +0.93% | 1910 | 63,450,000 | 52,021,585 |
| 2024-03-29 | 0.826 | 0.8055 | 0.826 | 0.8015 | -1.71% | 855 | 26,330,000 | 21,315,460 |
| 2024-03-28 | 0.8395 | 0.8195 | 0.889 | 0.813 | +0.43% | 3739 | 138,460,000 | 117,402,790 |
| 2024-03-27 | 0.824 | 0.816 | 0.824 | 0.8035 | -0.24% | 398 | 13,480,000 | 10,924,035 |
| 2024-03-26 | 0.805 | 0.818 | 0.8265 | 0.802 | +1.61% | 529 | 21,050,000 | 17,169,150 |
| 2024-03-25 | 0.829 | 0.805 | 0.829 | 0.8025 | -2.13% | 491 | 14,240,000 | 11,535,955 |
| 2024-03-22 | 0.832 | 0.8225 | 0.843 | 0.815 | -1.26% | 638 | 17,630,000 | 14,633,375 |
| 2024-03-21 | 0.828 | 0.833 | 0.8335 | 0.815 | +1.83% | 639 | 19,380,000 | 15,976,275 |
| 2024-03-20 | 0.825 | 0.818 | 0.8415 | 0.8085 | -2.39% | 711 | 25,050,000 | 20,576,005 |
| 2024-03-19 | 0.844 | 0.838 | 0.8505 | 0.822 | -1.64% | 1316 | 44,960,000 | 37,526,725 |
| 2024-03-18 | 0.845 | 0.852 | 0.904 | 0.819 | -2.24% | 3265 | 119,410,000 | 102,978,550 |
| 2024-03-15 | 0.867 | 0.8715 | 0.878 | 0.867 | -0.80% | 167 | 3,980,000 | 3,478,295 |
| 2024-03-14 | 0.8885 | 0.8785 | 0.8925 | 0.8585 | -0.73% | 709 | 19,270,000 | 16,880,525 |
| 2024-03-13 | 0.882 | 0.885 | 0.89 | 0.881 | -0.56% | 287 | 7,340,000 | 6,494,935 |
| 2024-03-12 | 0.891 | 0.89 | 0.8915 | 0.88 | -0.45% | 336 | 9,110,000 | 8,056,730 |
| 2024-03-11 | 0.891 | 0.894 | 0.901 | 0.884 | -0.83% | 404 | 12,450,000 | 11,114,145 |
| 2024-03-07 | 0.9 | 0.9015 | 0.9035 | 0.8965 | -0.17% | 314 | 11,400,000 | 10,252,835 |
| 2024-03-06 | 0.9 | 0.903 | 0.9095 | 0.9 | -0.55% | 434 | 19,150,000 | 17,285,645 |
| 2024-03-05 | 0.907 | 0.908 | 0.918 | 0.9 | +0.11% | 849 | 32,340,000 | 29,295,910 |
| 2024-03-04 | 0.911 | 0.907 | 0.915 | 0.8815 | 0.00% | 730 | 27,910,000 | 25,225,120 |
| 2024-03-01 | 0.89 | 0.907 | 0.9135 | 0.877 | -1.04% | 1103 | 32,370,000 | 29,104,440 |
| 2024-02-29 | 0.881 | 0.9165 | 0.932 | 0.879 | +2.69% | 859 | 28,840,000 | 25,834,575 |
| 2024-02-28 | 0.8765 | 0.8925 | 0.917 | 0.8765 | +1.83% | 1843 | 73,480,000 | 65,843,165 |
| 2024-02-27 | 0.863 | 0.8765 | 0.8995 | 0.847 | +1.56% | 1377 | 47,210,000 | 41,528,855 |
| 2024-02-26 | 0.857 | 0.863 | 0.8745 | 0.8395 | +1.41% | 735 | 27,090,000 | 23,306,830 |
| 2024-02-22 | 0.849 | 0.851 | 0.8785 | 0.832 | +0.29% | 528 | 14,620,000 | 12,435,170 |
| 2024-02-21 | 0.8875 | 0.8485 | 0.8875 | 0.82 | -4.61% | 1405 | 47,880,000 | 40,627,825 |
| 2024-02-20 | 0.8885 | 0.8895 | 0.915 | 0.879 | -0.39% | 1274 | 46,310,000 | 41,713,435 |
| 2024-02-19 | 0.889 | 0.893 | 0.901 | 0.87 | +0.96% | 560 | 20,160,000 | 17,939,110 |
| 2024-02-16 | 0.9 | 0.8845 | 0.909 | 0.882 | -1.39% | 774 | 28,750,000 | 25,793,270 |
| 2024-02-15 | 0.92 | 0.897 | 0.92 | 0.8805 | -0.22% | 1184 | 33,260,000 | 29,696,785 |
| 2024-02-14 | 0.8895 | 0.899 | 0.9275 | 0.882 | +1.58% | 2285 | 71,450,000 | 64,811,960 |
| 2024-02-13 | 0.882 | 0.885 | 0.895 | 0.867 | +0.63% | 620 | 17,090,000 | 15,125,585 |
| 2024-02-12 | 0.8935 | 0.8795 | 0.9115 | 0.87 | -1.18% | 913 | 25,470,000 | 22,612,465 |
| 2024-02-09 | 0.8985 | 0.89 | 0.8995 | 0.8605 | -0.89% | 1308 | 31,510,000 | 27,977,260 |
| 2024-02-08 | 0.932 | 0.898 | 0.933 | 0.894 | -3.60% | 2579 | 72,850,000 | 66,076,520 |
| 2024-02-07 | 0.9215 | 0.9315 | 0.99 | 0.92 | +1.97% | 10578 | 334,780,000 | 321,956,910 |
| 2024-02-06 | 0.8755 | 0.9135 | 0.9375 | 0.869 | +4.34% | 2960 | 87,550,000 | 79,210,735 |
| 2024-02-05 | 0.88 | 0.8755 | 0.898 | 0.866 | +0.06% | 928 | 25,890,000 | 22,881,935 |
| 2024-02-02 | 0.898 | 0.875 | 0.898 | 0.8655 | -2.23% | 1265 | 35,360,000 | 31,055,375 |
| 2024-02-01 | 0.918 | 0.895 | 0.92 | 0.893 | -1.54% | 959 | 21,970,000 | 19,799,390 |
| 2024-01-31 | 0.8995 | 0.909 | 0.94 | 0.8905 | +2.13% | 3606 | 112,590,000 | 103,216,365 |
| 2024-01-30 | 0.9225 | 0.89 | 0.929 | 0.887 | -3.52% | 1664 | 43,580,000 | 39,322,345 |
| 2024-01-29 | 0.939 | 0.9225 | 0.944 | 0.9085 | -1.76% | 1969 | 69,580,000 | 64,288,765 |
| 2024-01-26 | 0.969 | 0.939 | 1.027 | 0.911 | -3.35% | 6807 | 225,130,000 | 215,857,545 |
| 2024-01-25 | 0.97 | 0.9715 | 0.998 | 0.9345 | -0.41% | 5283 | 167,700,000 | 160,488,625 |
| 2024-01-24 | 1.08 | 0.9755 | 1.087 | 0.9755 | -9.21% | 13974 | 433,830,000 | 441,511,320 |
| 2024-01-23 | 0.8805 | 1.0745 | 1.1355 | 0.8805 | +23.15% | 47600 | 1,737,840,000 | 1,752,949,055 |
| 2024-01-22 | 0.7925 | 0.8725 | 0.8935 | 0.7625 | +21.10% | 20750 | 647,280,000 | 532,782,360 |
| 2024-01-19 | 0.737 | 0.7205 | 0.7415 | 0.71 | -1.50% | 1359 | 40,270,000 | 29,173,310 |
| 2024-01-18 | 0.727 | 0.7315 | 0.745 | 0.722 | +1.25% | 1096 | 34,570,000 | 25,381,890 |
| 2024-01-17 | 0.7175 | 0.7225 | 0.749 | 0.7085 | +2.05% | 2315 | 81,520,000 | 59,668,460 |
| 2024-01-16 | 0.711 | 0.708 | 0.7365 | 0.705 | -1.26% | 962 | 28,560,000 | 20,516,460 |
| 2024-01-15 | 0.7165 | 0.717 | 0.731 | 0.714 | +0.07% | 704 | 20,220,000 | 14,592,190 |
| 2024-01-12 | 0.7165 | 0.7165 | 0.7335 | 0.7075 | +0.70% | 1075 | 29,370,000 | 21,128,535 |
| 2024-01-11 | 0.729 | 0.7115 | 0.729 | 0.702 | -1.79% | 1151 | 27,630,000 | 19,616,975 |
| 2024-01-10 | 0.7325 | 0.7245 | 0.7375 | 0.712 | -1.09% | 1670 | 43,630,000 | 31,691,110 |
| 2024-01-09 | 0.7205 | 0.7325 | 0.738 | 0.704 | +2.16% | 1223 | 41,760,000 | 30,158,035 |
| 2024-01-08 | 0.7485 | 0.717 | 0.749 | 0.7 | +0.56% | 1782 | 54,240,000 | 39,630,700 |
| 2024-01-05 | 0.733 | 0.713 | 0.7545 | 0.701 | -1.99% | 1515 | 50,680,000 | 36,836,420 |
| 2024-01-04 | 0.7205 | 0.7275 | 0.78 | 0.715 | +0.97% | 3877 | 135,730,000 | 101,439,955 |
| 2024-01-03 | 0.6995 | 0.7205 | 0.73 | 0.692 | 0.00% | 1243 | 43,200,000 | 30,837,350 |