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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.522 | 0.5205 | 0.53 | 0.513 | -0.19% | 736 | 11,891,000 | 6,220,661 |
| 2025-12-29 | 0.512 | 0.5215 | 0.531 | 0.507 | +1.76% | 3047 | 25,262,000 | 13,207,842 |
| 2025-12-26 | 0.5015 | 0.5125 | 0.5175 | 0.4975 | +3.02% | 1216 | 16,693,000 | 8,486,032 |
| 2025-12-25 | 0.502 | 0.4975 | 0.502 | 0.4945 | -0.10% | 639 | 3,901,000 | 1,943,568 |
| 2025-12-24 | 0.493 | 0.498 | 0.508 | 0.493 | +0.81% | 1350 | 14,156,000 | 7,092,222 |
| 2025-12-23 | 0.4905 | 0.494 | 0.494 | 0.4855 | -0.10% | 609 | 6,456,000 | 3,174,483 |
| 2025-12-22 | 0.4995 | 0.4945 | 0.5 | 0.49 | -0.70% | 408 | 3,541,000 | 1,749,672 |
| 2025-12-19 | 0.4935 | 0.498 | 0.5055 | 0.4935 | +0.71% | 828 | 5,798,000 | 2,903,054 |
| 2025-12-18 | 0.514 | 0.4945 | 0.514 | 0.4935 | -1.69% | 974 | 5,270,000 | 2,631,444 |
| 2025-12-17 | 0.496 | 0.503 | 0.507 | 0.4935 | -0.49% | 290 | 2,575,000 | 1,297,936 |
| 2025-12-16 | 0.504 | 0.5055 | 0.511 | 0.501 | -0.10% | 291 | 2,970,000 | 1,504,092 |
| 2025-12-15 | 0.5065 | 0.506 | 0.514 | 0.504 | 0.00% | 1860 | 6,075,000 | 3,095,387 |
| 2025-12-12 | 0.5045 | 0.506 | 0.5125 | 0.496 | +1.00% | 1230 | 7,949,000 | 4,044,574 |
| 2025-12-11 | 0.505 | 0.501 | 0.5145 | 0.4955 | -0.50% | 2164 | 13,553,000 | 6,894,462 |
| 2025-12-10 | 0.5005 | 0.5035 | 0.509 | 0.5005 | -0.20% | 1019 | 6,126,000 | 3,089,735 |
| 2025-12-09 | 0.5 | 0.5045 | 0.5065 | 0.49 | -0.49% | 631 | 7,178,000 | 3,588,784 |
| 2025-12-08 | 0.508 | 0.507 | 0.514 | 0.503 | -0.10% | 690 | 5,472,000 | 2,780,483 |
| 2025-12-05 | 0.5025 | 0.5075 | 0.51 | 0.5025 | +0.79% | 798 | 7,720,000 | 3,912,263 |
| 2025-12-04 | 0.4915 | 0.5035 | 0.505 | 0.4915 | +3.18% | 700 | 9,398,000 | 4,678,136 |
| 2025-12-03 | 0.473 | 0.488 | 0.4995 | 0.4725 | -0.20% | 1020 | 13,626,000 | 6,652,460 |
| 2025-12-02 | 0.479 | 0.489 | 0.515 | 0.475 | +2.19% | 824 | 15,393,000 | 7,563,748 |
| 2025-12-01 | 0.4665 | 0.4785 | 0.4895 | 0.4665 | +1.81% | 841 | 11,431,000 | 5,477,625 |
| 2025-11-28 | 0.4695 | 0.47 | 0.48 | 0.467 | +0.11% | 301 | 5,757,000 | 2,715,919 |
| 2025-11-27 | 0.4825 | 0.4695 | 0.4935 | 0.456 | -2.19% | 798 | 12,102,000 | 5,733,448 |
| 2025-11-26 | 0.457 | 0.48 | 0.5 | 0.4565 | +4.69% | 2671 | 43,287,000 | 20,938,295 |
| 2025-11-25 | 0.45 | 0.4585 | 0.4645 | 0.448 | +3.03% | 608 | 8,541,000 | 3,906,778 |
| 2025-11-24 | 0.45 | 0.445 | 0.458 | 0.441 | -1.44% | 257 | 2,509,000 | 1,128,947 |
| 2025-11-21 | 0.453 | 0.4515 | 0.455 | 0.446 | 0.00% | 224 | 4,350,000 | 1,958,437 |
| 2025-11-20 | 0.4515 | 0.4515 | 0.4535 | 0.4455 | +1.01% | 383 | 6,441,000 | 2,901,481 |
| 2025-11-19 | 0.4405 | 0.447 | 0.452 | 0.431 | +0.34% | 569 | 9,947,000 | 4,396,697 |
| 2025-11-18 | 0.435 | 0.4455 | 0.468 | 0.433 | +3.13% | 1208 | 22,503,000 | 10,063,126 |
| 2025-11-17 | 0.445 | 0.432 | 0.4455 | 0.4225 | -0.35% | 340 | 2,108,000 | 912,113 |
| 2025-11-14 | 0.441 | 0.4335 | 0.446 | 0.4295 | -1.81% | 278 | 3,149,000 | 1,376,302 |
| 2025-11-13 | 0.448 | 0.4415 | 0.4485 | 0.441 | -0.56% | 119 | 595,000 | 264,003 |
| 2025-11-12 | 0.4515 | 0.444 | 0.4575 | 0.443 | -0.78% | 166 | 2,081,000 | 928,666 |
| 2025-11-11 | 0.4455 | 0.4475 | 0.46 | 0.4455 | +1.02% | 598 | 9,160,000 | 4,151,087 |
| 2025-11-10 | 0.45 | 0.443 | 0.455 | 0.44 | -1.56% | 749 | 8,787,000 | 3,931,869 |
| 2025-11-07 | 0.4235 | 0.45 | 0.4595 | 0.4235 | +6.76% | 1782 | 19,216,000 | 8,540,805 |
| 2025-11-06 | 0.4365 | 0.4215 | 0.4365 | 0.416 | -1.06% | 235 | 2,216,000 | 938,187 |
| 2025-11-05 | 0.426 | 0.426 | 0.4405 | 0.426 | -0.47% | 534 | 6,560,000 | 2,846,411 |
| 2025-11-03 | 0.431 | 0.428 | 0.4315 | 0.422 | +0.47% | 131 | 1,407,000 | 600,679 |
| 2025-11-01 | 0.423 | 0.426 | 0.432 | 0.4195 | -0.81% | 172 | 2,397,000 | 1,018,776 |
| 2025-10-31 | 0.4215 | 0.4295 | 0.4325 | 0.4215 | +2.02% | 411 | 3,609,000 | 1,545,581 |
| 2025-10-30 | 0.4245 | 0.421 | 0.426 | 0.4205 | +0.12% | 140 | 1,964,000 | 829,333 |
| 2025-10-29 | 0.416 | 0.4205 | 0.4245 | 0.416 | +1.33% | 165 | 1,241,000 | 522,393 |
| 2025-10-28 | 0.412 | 0.415 | 0.427 | 0.412 | -0.48% | 258 | 3,752,000 | 1,578,754 |
| 2025-10-27 | 0.4245 | 0.417 | 0.4245 | 0.411 | -0.71% | 473 | 2,484,000 | 1,035,000 |
| 2025-10-24 | 0.429 | 0.42 | 0.433 | 0.418 | -0.47% | 546 | 7,185,000 | 3,063,077 |
| 2025-10-23 | 0.4395 | 0.422 | 0.4395 | 0.415 | -3.21% | 707 | 6,999,000 | 2,944,598 |
| 2025-10-22 | 0.453 | 0.436 | 0.453 | 0.4305 | -2.24% | 561 | 7,910,000 | 3,471,449 |
| 2025-10-21 | 0.4605 | 0.446 | 0.4645 | 0.4405 | -3.98% | 441 | 8,163,000 | 3,710,798 |
| 2025-10-20 | 0.453 | 0.4645 | 0.4645 | 0.4415 | +3.11% | 764 | 13,663,000 | 6,248,738 |
| 2025-10-17 | 0.444 | 0.4505 | 0.4765 | 0.4335 | +3.33% | 2364 | 41,747,000 | 19,118,374 |
| 2025-10-16 | 0.4495 | 0.436 | 0.4695 | 0.431 | +0.81% | 1954 | 22,342,000 | 9,920,324 |
| 2025-10-15 | 0.4155 | 0.4325 | 0.4565 | 0.405 | +5.10% | 993 | 20,475,000 | 8,900,437 |
| 2025-10-14 | 0.412 | 0.4115 | 0.4245 | 0.4095 | -1.79% | 384 | 3,229,000 | 1,336,465 |
| 2025-10-13 | 0.424 | 0.419 | 0.4375 | 0.4115 | -2.56% | 842 | 10,672,000 | 4,483,945 |
| 2025-10-10 | 0.4515 | 0.43 | 0.4515 | 0.426 | -2.27% | 480 | 7,096,000 | 3,081,094 |
| 2025-10-09 | 0.437 | 0.44 | 0.4505 | 0.425 | 0.00% | 761 | 9,376,000 | 4,111,633 |
| 2025-10-08 | 0.454 | 0.44 | 0.463 | 0.44 | -3.40% | 370 | 3,866,000 | 1,741,993 |
| 2025-10-07 | 0.4595 | 0.4555 | 0.4595 | 0.4535 | -0.44% | 164 | 1,255,000 | 571,670 |
| 2025-10-06 | 0.4635 | 0.4575 | 0.4635 | 0.4475 | -0.54% | 902 | 10,504,000 | 4,747,688 |
| 2025-10-03 | 0.466 | 0.46 | 0.473 | 0.458 | -1.08% | 215 | 1,111,000 | 514,843 |
| 2025-10-02 | 0.4745 | 0.465 | 0.475 | 0.465 | -1.27% | 260 | 2,190,000 | 1,027,499 |
| 2025-10-01 | 0.478 | 0.471 | 0.479 | 0.4705 | -1.46% | 628 | 3,429,000 | 1,628,301 |
| 2025-09-30 | 0.486 | 0.478 | 0.4875 | 0.4715 | -1.04% | 315 | 3,372,000 | 1,610,600 |
| 2025-09-29 | 0.486 | 0.483 | 0.4885 | 0.4815 | -0.51% | 318 | 3,442,000 | 1,666,358 |
| 2025-09-26 | 0.4885 | 0.4855 | 0.4905 | 0.4805 | +0.21% | 286 | 2,241,000 | 1,084,556 |
| 2025-09-25 | 0.497 | 0.4845 | 0.502 | 0.4805 | -1.62% | 699 | 7,060,000 | 3,476,306 |
| 2025-09-24 | 0.4805 | 0.4925 | 0.502 | 0.468 | +2.50% | 1314 | 21,643,000 | 10,526,463 |
| 2025-09-23 | 0.479 | 0.4805 | 0.4975 | 0.476 | +0.42% | 432 | 4,062,000 | 1,970,437 |
| 2025-09-22 | 0.4875 | 0.4785 | 0.4875 | 0.477 | -0.42% | 316 | 4,132,000 | 1,979,544 |
| 2025-09-19 | 0.506 | 0.4805 | 0.506 | 0.48 | -3.51% | 472 | 3,122,000 | 1,524,088 |
| 2025-09-18 | 0.516 | 0.498 | 0.516 | 0.4935 | -3.11% | 673 | 5,677,000 | 2,850,601 |
| 2025-09-17 | 0.516 | 0.514 | 0.517 | 0.506 | +1.28% | 180 | 1,542,000 | 787,482 |
| 2025-09-16 | 0.5175 | 0.5075 | 0.5195 | 0.507 | -0.68% | 264 | 3,000,000 | 1,535,675 |
| 2025-09-15 | 0.528 | 0.511 | 0.528 | 0.507 | -0.78% | 298 | 2,862,000 | 1,472,752 |
| 2025-09-12 | 0.5235 | 0.515 | 0.5235 | 0.513 | -1.06% | 225 | 3,877,000 | 2,008,129 |
| 2025-09-11 | 0.525 | 0.5205 | 0.5265 | 0.5205 | -0.86% | 187 | 2,096,000 | 1,093,121 |
| 2025-09-10 | 0.527 | 0.525 | 0.53 | 0.5205 | +0.10% | 239 | 2,891,000 | 1,513,727 |
| 2025-09-09 | 0.5255 | 0.5245 | 0.5275 | 0.5175 | +1.35% | 581 | 11,003,000 | 5,769,821 |
| 2025-09-08 | 0.511 | 0.5175 | 0.5215 | 0.511 | 0.00% | 325 | 3,082,000 | 1,593,580 |
| 2025-09-05 | 0.519 | 0.5175 | 0.5265 | 0.51 | -0.29% | 461 | 3,724,000 | 1,922,083 |
| 2025-09-04 | 0.5225 | 0.519 | 0.526 | 0.5175 | -0.48% | 124 | 1,795,000 | 936,938 |
| 2025-09-03 | 0.521 | 0.5215 | 0.525 | 0.515 | -0.29% | 177 | 2,251,000 | 1,170,635 |
| 2025-09-02 | 0.528 | 0.523 | 0.5285 | 0.521 | +0.19% | 300 | 4,120,000 | 2,158,015 |
| 2025-09-01 | 0.5235 | 0.522 | 0.532 | 0.5195 | -1.14% | 422 | 4,958,000 | 2,600,312 |
| 2025-08-29 | 0.5195 | 0.528 | 0.53 | 0.518 | +2.13% | 774 | 9,861,000 | 5,189,779 |
| 2025-08-28 | 0.534 | 0.517 | 0.537 | 0.5115 | -2.73% | 778 | 9,877,000 | 5,198,257 |
| 2025-08-27 | 0.527 | 0.5315 | 0.5345 | 0.5255 | +0.19% | 657 | 6,483,000 | 3,447,644 |
| 2025-08-26 | 0.531 | 0.5305 | 0.5435 | 0.5255 | -0.09% | 1474 | 24,820,000 | 13,284,111 |
| 2025-08-25 | 0.512 | 0.531 | 0.5315 | 0.508 | +3.71% | 1276 | 23,688,000 | 12,337,480 |
| 2025-08-22 | 0.509 | 0.512 | 0.5135 | 0.506 | +0.69% | 386 | 3,168,000 | 1,616,499 |
| 2025-08-21 | 0.5185 | 0.5085 | 0.524 | 0.5055 | -1.64% | 623 | 6,447,000 | 3,310,881 |
| 2025-08-20 | 0.5195 | 0.517 | 0.525 | 0.512 | -0.48% | 487 | 3,985,000 | 2,065,112 |
| 2025-08-19 | 0.518 | 0.5195 | 0.523 | 0.5045 | +0.58% | 879 | 11,161,000 | 5,781,811 |
| 2025-08-18 | 0.514 | 0.5165 | 0.52 | 0.5075 | -0.39% | 896 | 6,901,000 | 3,556,589 |
| 2025-08-15 | 0.514 | 0.5185 | 0.5215 | 0.51 | +1.27% | 521 | 5,597,000 | 2,891,212 |
| 2025-08-14 | 0.5135 | 0.512 | 0.521 | 0.506 | +0.39% | 923 | 9,906,000 | 5,066,433 |
| 2025-08-13 | 0.517 | 0.51 | 0.522 | 0.509 | -1.16% | 522 | 5,357,000 | 2,745,618 |
| 2025-08-12 | 0.507 | 0.516 | 0.537 | 0.504 | +2.28% | 2134 | 25,049,000 | 12,995,445 |
| 2025-08-11 | 0.503 | 0.5045 | 0.515 | 0.49 | +0.40% | 1362 | 23,305,000 | 11,813,167 |
| 2025-08-08 | 0.501 | 0.5025 | 0.504 | 0.4975 | +0.30% | 400 | 4,838,000 | 2,419,325 |
| 2025-08-07 | 0.502 | 0.501 | 0.504 | 0.491 | 0.00% | 839 | 14,365,000 | 7,174,131 |
| 2025-08-06 | 0.5 | 0.501 | 0.5035 | 0.486 | +0.80% | 682 | 9,608,000 | 4,760,637 |
| 2025-08-05 | 0.499 | 0.497 | 0.509 | 0.4895 | +0.10% | 1575 | 20,704,000 | 10,315,723 |
| 2025-08-04 | 0.4815 | 0.4965 | 0.4965 | 0.481 | +3.55% | 699 | 8,199,000 | 4,001,754 |
| 2025-08-01 | 0.486 | 0.4795 | 0.495 | 0.478 | -0.93% | 590 | 5,438,000 | 2,627,604 |
| 2025-07-31 | 0.4815 | 0.484 | 0.51 | 0.4745 | +1.57% | 1854 | 35,883,000 | 17,713,409 |
| 2025-07-30 | 0.488 | 0.4765 | 0.4935 | 0.4755 | -1.65% | 519 | 7,707,000 | 3,726,874 |
| 2025-07-29 | 0.4845 | 0.4845 | 0.495 | 0.4825 | -0.31% | 536 | 4,227,000 | 2,057,050 |
| 2025-07-28 | 0.4855 | 0.486 | 0.5 | 0.4845 | 0.00% | 972 | 11,878,000 | 5,844,304 |
| 2025-07-25 | 0.5 | 0.486 | 0.503 | 0.481 | -2.70% | 826 | 11,266,000 | 5,558,260 |
| 2025-07-24 | 0.5095 | 0.4995 | 0.519 | 0.4935 | -1.48% | 643 | 7,018,000 | 3,531,437 |
| 2025-07-23 | 0.5 | 0.507 | 0.524 | 0.498 | +1.40% | 1338 | 17,935,000 | 9,183,027 |
| 2025-07-22 | 0.4915 | 0.5 | 0.5035 | 0.4915 | +1.21% | 772 | 15,016,000 | 7,491,430 |
| 2025-07-21 | 0.485 | 0.494 | 0.499 | 0.4825 | +2.38% | 768 | 8,708,000 | 4,296,418 |
| 2025-07-18 | 0.4815 | 0.4825 | 0.486 | 0.48 | +0.21% | 436 | 3,127,000 | 1,513,224 |
| 2025-07-17 | 0.483 | 0.4815 | 0.491 | 0.4775 | -0.21% | 475 | 6,558,000 | 3,194,265 |
| 2025-07-16 | 0.4835 | 0.4825 | 0.484 | 0.475 | -0.10% | 440 | 2,346,000 | 1,124,062 |
| 2025-07-15 | 0.4745 | 0.483 | 0.487 | 0.4715 | +2.44% | 552 | 6,207,000 | 2,991,575 |
| 2025-07-14 | 0.47 | 0.4715 | 0.4785 | 0.444 | +0.43% | 1029 | 9,037,000 | 4,137,523 |
| 2025-07-11 | 0.4815 | 0.4695 | 0.484 | 0.467 | -1.98% | 342 | 3,678,000 | 1,735,138 |
| 2025-07-10 | 0.4785 | 0.479 | 0.483 | 0.4735 | +0.31% | 184 | 2,991,000 | 1,434,259 |
| 2025-07-09 | 0.4755 | 0.4775 | 0.4945 | 0.4725 | +0.42% | 999 | 18,451,000 | 8,880,929 |
| 2025-07-08 | 0.493 | 0.4755 | 0.493 | 0.464 | -3.16% | 1316 | 23,421,000 | 11,093,499 |
| 2025-07-07 | 0.504 | 0.491 | 0.516 | 0.486 | -2.39% | 1711 | 19,440,000 | 9,754,251 |
| 2025-07-04 | 0.519 | 0.503 | 0.523 | 0.49 | -3.27% | 1082 | 13,431,000 | 6,825,961 |
| 2025-07-03 | 0.5285 | 0.52 | 0.534 | 0.518 | -1.42% | 492 | 4,462,000 | 2,345,868 |
| 2025-07-02 | 0.5305 | 0.5275 | 0.531 | 0.521 | -0.19% | 523 | 4,403,000 | 2,310,974 |
| 2025-07-01 | 0.5355 | 0.5285 | 0.5375 | 0.527 | -1.40% | 1026 | 6,470,000 | 3,441,671 |
| 2025-06-30 | 0.5285 | 0.536 | 0.5385 | 0.523 | +1.42% | 868 | 7,965,000 | 4,222,972 |
| 2025-06-27 | 0.532 | 0.5285 | 0.535 | 0.525 | -0.38% | 249 | 2,614,000 | 1,381,465 |
| 2025-06-26 | 0.529 | 0.5305 | 0.534 | 0.5255 | +0.57% | 363 | 2,523,000 | 1,332,678 |
| 2025-06-25 | 0.5285 | 0.5275 | 0.531 | 0.523 | +0.09% | 444 | 3,678,000 | 1,940,151 |
| 2025-06-24 | 0.5235 | 0.527 | 0.5415 | 0.5225 | +1.74% | 1156 | 13,190,000 | 6,981,778 |
| 2025-06-23 | 0.538 | 0.518 | 0.539 | 0.515 | -3.45% | 953 | 9,199,000 | 4,849,189 |
| 2025-06-20 | 0.531 | 0.5365 | 0.56 | 0.5305 | +1.13% | 1610 | 17,704,000 | 9,601,891 |
| 2025-06-19 | 0.5305 | 0.5305 | 0.533 | 0.52 | -0.09% | 442 | 4,266,000 | 2,260,239 |
| 2025-06-18 | 0.5345 | 0.531 | 0.5395 | 0.53 | -0.84% | 690 | 8,264,000 | 4,416,084 |
| 2025-06-17 | 0.542 | 0.5355 | 0.5425 | 0.529 | -1.02% | 960 | 8,149,000 | 4,359,020 |
| 2025-06-16 | 0.5365 | 0.541 | 0.5665 | 0.529 | +0.74% | 2724 | 35,167,000 | 19,272,295 |
| 2025-06-13 | 0.534 | 0.537 | 0.54 | 0.529 | +0.47% | 603 | 5,400,000 | 2,885,591 |
| 2025-06-11 | 0.5385 | 0.5345 | 0.543 | 0.5285 | -0.28% | 601 | 6,494,000 | 3,471,709 |
| 2025-06-10 | 0.5315 | 0.536 | 0.55 | 0.5285 | +1.42% | 1919 | 27,829,000 | 15,092,558 |
| 2025-06-09 | 0.538 | 0.5285 | 0.543 | 0.5285 | -1.77% | 676 | 7,942,000 | 4,246,738 |
| 2025-06-06 | 0.5415 | 0.538 | 0.555 | 0.535 | -0.28% | 1460 | 24,131,000 | 13,142,231 |
| 2025-06-05 | 0.5415 | 0.5395 | 0.55 | 0.538 | -0.37% | 866 | 8,349,000 | 4,532,608 |
| 2025-06-04 | 0.5425 | 0.5415 | 0.5625 | 0.5345 | -0.18% | 1562 | 22,200,000 | 12,122,923 |
| 2025-06-03 | 0.5365 | 0.5425 | 0.546 | 0.52 | +1.78% | 965 | 11,254,000 | 6,059,484 |
| 2025-06-02 | 0.5375 | 0.533 | 0.548 | 0.52 | -0.65% | 1122 | 9,715,000 | 5,185,124 |
| 2025-05-30 | 0.5455 | 0.5365 | 0.5495 | 0.531 | -1.47% | 842 | 13,545,000 | 7,306,985 |
| 2025-05-29 | 0.5485 | 0.5445 | 0.5505 | 0.5385 | +0.09% | 419 | 5,001,000 | 2,723,343 |
| 2025-05-28 | 0.5435 | 0.544 | 0.5585 | 0.53 | +0.09% | 953 | 12,480,000 | 6,793,091 |
| 2025-05-27 | 0.531 | 0.5435 | 0.559 | 0.528 | +3.13% | 1057 | 15,875,000 | 8,618,450 |
| 2025-05-26 | 0.535 | 0.527 | 0.5355 | 0.5215 | -1.77% | 451 | 7,166,000 | 3,784,572 |
| 2025-05-23 | 0.5245 | 0.5365 | 0.5735 | 0.524 | +2.98% | 2514 | 46,753,000 | 25,849,792 |
| 2025-05-22 | 0.5405 | 0.521 | 0.542 | 0.5185 | -3.43% | 511 | 6,633,000 | 3,480,205 |
| 2025-05-21 | 0.5545 | 0.5395 | 0.5545 | 0.5355 | -2.26% | 565 | 5,463,000 | 2,958,965 |
| 2025-05-20 | 0.555 | 0.552 | 0.555 | 0.5455 | -0.54% | 411 | 4,471,000 | 2,454,212 |
| 2025-05-19 | 0.562 | 0.555 | 0.57 | 0.553 | -2.55% | 1345 | 14,015,000 | 7,834,670 |
| 2025-05-16 | 0.559 | 0.5695 | 0.5695 | 0.5415 | +1.97% | 838 | 11,304,000 | 6,250,775 |
| 2025-05-15 | 0.57 | 0.5585 | 0.5705 | 0.5515 | -1.76% | 950 | 14,090,000 | 7,886,048 |
| 2025-05-14 | 0.543 | 0.5685 | 0.596 | 0.543 | +4.89% | 4498 | 71,439,000 | 40,939,064 |
| 2025-05-13 | 0.5545 | 0.542 | 0.5585 | 0.531 | -2.17% | 1932 | 29,920,000 | 16,266,073 |
| 2025-05-12 | 0.5545 | 0.554 | 0.565 | 0.546 | -0.63% | 1793 | 17,386,000 | 9,625,811 |
| 2025-05-08 | 0.575 | 0.5575 | 0.587 | 0.553 | -3.21% | 1967 | 36,885,000 | 20,805,197 |
| 2025-05-07 | 0.578 | 0.576 | 0.605 | 0.5655 | -0.35% | 1874 | 27,747,000 | 16,300,512 |
| 2025-05-06 | 0.5835 | 0.578 | 0.629 | 0.566 | -0.94% | 5590 | 109,609,000 | 65,127,877 |
| 2025-05-05 | 0.486 | 0.5835 | 0.6095 | 0.4735 | +21.56% | 9435 | 156,737,000 | 89,601,520 |
| 2025-05-02 | 0.51 | 0.48 | 0.5105 | 0.475 | -5.51% | 581 | 4,042,000 | 1,984,275 |
| 2025-04-30 | 0.5245 | 0.508 | 0.541 | 0.5015 | -2.78% | 1047 | 14,708,000 | 7,546,447 |
| 2025-04-29 | 0.535 | 0.5225 | 0.5405 | 0.5185 | -2.25% | 331 | 3,356,000 | 1,777,899 |
| 2025-04-28 | 0.5225 | 0.5345 | 0.546 | 0.5185 | +1.91% | 1435 | 22,339,000 | 12,005,534 |
| 2025-04-25 | 0.5215 | 0.5245 | 0.5315 | 0.517 | +1.25% | 344 | 2,387,000 | 1,256,900 |
| 2025-04-24 | 0.515 | 0.518 | 0.5285 | 0.5085 | +0.88% | 618 | 8,517,000 | 4,436,659 |
| 2025-04-23 | 0.527 | 0.5135 | 0.527 | 0.5095 | -2.56% | 393 | 3,569,000 | 1,835,923 |
| 2025-04-22 | 0.5265 | 0.527 | 0.5465 | 0.52 | +0.38% | 512 | 5,880,000 | 3,115,375 |
| 2025-04-21 | 0.5225 | 0.525 | 0.5295 | 0.517 | +0.29% | 393 | 4,389,000 | 2,298,291 |
| 2025-04-18 | 0.5165 | 0.5235 | 0.5475 | 0.513 | +2.25% | 1499 | 18,817,000 | 9,990,787 |
| 2025-04-17 | 0.5095 | 0.512 | 0.5135 | 0.506 | +1.19% | 266 | 2,669,000 | 1,360,425 |
| 2025-04-16 | 0.5035 | 0.506 | 0.509 | 0.5025 | +1.00% | 262 | 1,764,000 | 893,105 |
| 2025-04-15 | 0.5155 | 0.501 | 0.5155 | 0.4995 | -1.86% | 328 | 3,281,000 | 1,656,045 |
| 2025-04-14 | 0.5075 | 0.5105 | 0.5265 | 0.505 | +2.00% | 696 | 7,728,000 | 3,984,228 |
| 2025-04-11 | 0.4955 | 0.5005 | 0.5195 | 0.4955 | +2.14% | 339 | 3,668,000 | 1,865,254 |
| 2025-04-10 | 0.4945 | 0.49 | 0.506 | 0.487 | +3.48% | 440 | 4,831,000 | 2,387,456 |
| 2025-04-09 | 0.4935 | 0.4735 | 0.4935 | 0.4665 | -5.49% | 465 | 9,564,000 | 4,590,705 |
| 2025-04-08 | 0.502 | 0.501 | 0.519 | 0.496 | +0.91% | 459 | 6,417,000 | 3,255,014 |
| 2025-04-07 | 0.5115 | 0.4965 | 0.5255 | 0.48 | -7.54% | 1178 | 18,603,000 | 9,183,560 |
| 2025-04-04 | 0.5625 | 0.537 | 0.5765 | 0.5355 | -1.38% | 461 | 3,523,000 | 1,946,997 |
| 2025-04-03 | 0.58 | 0.5445 | 0.593 | 0.5345 | -6.20% | 1135 | 12,003,000 | 6,881,309 |
| 2025-04-02 | 0.5855 | 0.5805 | 0.595 | 0.5805 | -0.85% | 266 | 2,017,000 | 1,179,959 |
| 2025-04-01 | 0.5845 | 0.5855 | 0.5975 | 0.576 | +0.34% | 575 | 7,225,000 | 4,220,163 |
| 2025-03-31 | 0.59 | 0.5835 | 0.6075 | 0.5625 | -1.85% | 725 | 12,870,000 | 7,449,614 |
| 2025-03-28 | 0.592 | 0.5945 | 0.609 | 0.591 | +0.42% | 425 | 4,285,000 | 2,554,215 |
| 2025-03-27 | 0.6015 | 0.592 | 0.62 | 0.58 | -1.82% | 781 | 10,473,000 | 6,276,474 |
| 2025-03-26 | 0.6105 | 0.603 | 0.615 | 0.6015 | -0.50% | 277 | 2,182,000 | 1,325,550 |
| 2025-03-25 | 0.61 | 0.606 | 0.6205 | 0.6055 | -0.33% | 269 | 2,751,000 | 1,685,651 |
| 2025-03-24 | 0.6125 | 0.608 | 0.6235 | 0.608 | +1.00% | 474 | 6,151,000 | 3,772,825 |
| 2025-03-21 | 0.616 | 0.602 | 0.618 | 0.6 | -2.11% | 537 | 6,438,000 | 3,916,413 |
| 2025-03-20 | 0.6295 | 0.615 | 0.63 | 0.6135 | -0.97% | 466 | 7,435,000 | 4,596,596 |
| 2025-03-19 | 0.62 | 0.621 | 0.66 | 0.607 | +2.22% | 2793 | 41,582,000 | 26,368,405 |
| 2025-03-18 | 0.619 | 0.6075 | 0.6235 | 0.601 | -0.82% | 847 | 10,612,000 | 6,519,517 |
| 2025-03-17 | 0.613 | 0.6125 | 0.6255 | 0.609 | +1.16% | 838 | 11,675,000 | 7,193,543 |
| 2025-03-14 | 0.601 | 0.6055 | 0.637 | 0.6 | +2.28% | 1171 | 18,143,000 | 11,131,454 |
| 2025-03-13 | 0.616 | 0.592 | 0.617 | 0.586 | -3.66% | 1014 | 13,666,000 | 8,171,406 |
| 2025-03-12 | 0.6175 | 0.6145 | 0.624 | 0.6145 | -1.21% | 572 | 5,071,000 | 3,136,283 |
| 2025-03-11 | 0.6135 | 0.622 | 0.6315 | 0.6125 | +0.40% | 759 | 8,910,000 | 5,556,403 |
| 2025-03-10 | 0.61 | 0.6195 | 0.6255 | 0.61 | +2.23% | 603 | 7,102,000 | 4,405,872 |
| 2025-03-07 | 0.615 | 0.606 | 0.6385 | 0.6 | -1.06% | 964 | 15,276,000 | 9,519,646 |
| 2025-03-06 | 0.626 | 0.6125 | 0.6385 | 0.6055 | -1.76% | 773 | 9,082,000 | 5,633,237 |
| 2025-03-05 | 0.6285 | 0.6235 | 0.6485 | 0.6125 | +1.14% | 1504 | 19,346,000 | 12,230,368 |
| 2025-03-04 | 0.613 | 0.6165 | 0.6535 | 0.607 | +2.15% | 2300 | 38,133,000 | 24,070,537 |
| 2025-03-03 | 0.626 | 0.6035 | 0.632 | 0.599 | -3.59% | 987 | 12,621,000 | 7,700,396 |
| 2025-02-28 | 0.615 | 0.626 | 0.6405 | 0.615 | +0.64% | 1094 | 13,707,000 | 8,610,503 |
| 2025-02-27 | 0.629 | 0.622 | 0.634 | 0.619 | -1.89% | 699 | 8,340,000 | 5,202,537 |
| 2025-02-26 | 0.6505 | 0.634 | 0.6565 | 0.624 | -2.91% | 2519 | 33,120,000 | 21,105,339 |
| 2025-02-25 | 0.66 | 0.653 | 0.6745 | 0.6295 | +0.38% | 3368 | 53,970,000 | 35,137,577 |
| 2025-02-24 | 0.618 | 0.6505 | 0.695 | 0.605 | +8.87% | 14842 | 221,638,000 | 145,105,525 |
| 2025-02-21 | 0.619 | 0.5975 | 0.6225 | 0.59 | -2.05% | 1835 | 28,548,000 | 17,363,087 |
| 2025-02-20 | 0.5975 | 0.61 | 0.615 | 0.5975 | +2.52% | 1137 | 13,759,000 | 8,305,059 |
| 2025-02-19 | 0.593 | 0.595 | 0.5985 | 0.59 | +0.68% | 803 | 6,421,000 | 3,822,076 |
| 2025-02-18 | 0.5975 | 0.591 | 0.61 | 0.5875 | -1.50% | 832 | 10,751,000 | 6,368,809 |
| 2025-02-17 | 0.5805 | 0.6 | 0.603 | 0.5805 | +3.36% | 1189 | 20,794,000 | 12,356,607 |
| 2025-02-14 | 0.5945 | 0.5805 | 0.598 | 0.576 | -1.61% | 1122 | 15,186,000 | 8,925,826 |
| 2025-02-13 | 0.591 | 0.59 | 0.606 | 0.582 | +2.16% | 776 | 10,348,000 | 6,104,237 |
| 2025-02-12 | 0.58 | 0.5775 | 0.5855 | 0.574 | 0.00% | 592 | 13,027,000 | 7,552,287 |
| 2025-02-11 | 0.5745 | 0.5775 | 0.597 | 0.57 | +0.61% | 1287 | 21,823,000 | 12,691,814 |
| 2025-02-10 | 0.5795 | 0.574 | 0.5795 | 0.565 | +0.44% | 591 | 7,296,000 | 4,166,701 |
| 2025-02-07 | 0.576 | 0.5715 | 0.58 | 0.571 | -1.47% | 606 | 5,588,000 | 3,214,247 |
| 2025-02-06 | 0.5825 | 0.58 | 0.588 | 0.5755 | +0.17% | 689 | 8,493,000 | 4,943,753 |
| 2025-02-05 | 0.583 | 0.579 | 0.5835 | 0.5735 | -1.28% | 814 | 9,538,000 | 5,510,079 |
| 2025-02-04 | 0.5965 | 0.5865 | 0.6195 | 0.5765 | +1.73% | 2889 | 50,847,000 | 30,568,011 |
| 2025-02-03 | 0.58 | 0.5765 | 0.5835 | 0.5735 | -1.11% | 633 | 5,582,000 | 3,227,002 |
| 2025-01-31 | 0.593 | 0.583 | 0.598 | 0.5805 | -1.35% | 558 | 6,309,000 | 3,712,340 |
| 2025-01-30 | 0.593 | 0.591 | 0.598 | 0.5845 | -0.25% | 672 | 14,832,000 | 8,766,999 |
| 2025-01-29 | 0.5985 | 0.5925 | 0.6005 | 0.5785 | -0.59% | 527 | 6,990,000 | 4,129,454 |
| 2025-01-28 | 0.5995 | 0.596 | 0.6135 | 0.5715 | -1.16% | 1441 | 22,301,000 | 13,144,184 |
| 2025-01-27 | 0.605 | 0.603 | 0.645 | 0.59 | 0.00% | 3753 | 72,903,000 | 45,481,127 |
| 2025-01-24 | 0.595 | 0.603 | 0.6155 | 0.585 | +1.69% | 2517 | 37,639,000 | 22,835,115 |
| 2025-01-23 | 0.5945 | 0.593 | 0.6085 | 0.589 | -0.59% | 756 | 8,251,000 | 4,933,444 |
| 2025-01-22 | 0.585 | 0.5965 | 0.603 | 0.584 | +2.14% | 1393 | 18,782,000 | 11,211,313 |
| 2025-01-21 | 0.596 | 0.584 | 0.596 | 0.58 | -1.52% | 707 | 6,750,000 | 3,956,804 |
| 2025-01-20 | 0.609 | 0.593 | 0.61 | 0.5835 | -1.74% | 1245 | 18,594,000 | 11,083,838 |
| 2025-01-17 | 0.6075 | 0.6035 | 0.61 | 0.6 | -0.66% | 844 | 15,411,000 | 9,301,639 |
| 2025-01-16 | 0.612 | 0.6075 | 0.6165 | 0.5955 | +0.41% | 1230 | 24,354,000 | 14,732,399 |
| 2025-01-15 | 0.5935 | 0.605 | 0.629 | 0.592 | +2.72% | 2295 | 36,698,000 | 22,415,785 |
| 2025-01-14 | 0.5895 | 0.589 | 0.599 | 0.584 | -1.34% | 604 | 5,416,000 | 3,198,493 |
| 2025-01-13 | 0.5985 | 0.597 | 0.6095 | 0.5825 | +2.67% | 1329 | 21,376,000 | 12,763,662 |
| 2025-01-10 | 0.59 | 0.5815 | 0.643 | 0.5815 | -1.36% | 3174 | 63,774,000 | 38,890,769 |
| 2025-01-09 | 0.6 | 0.5895 | 0.6475 | 0.5805 | 0.00% | 6094 | 125,799,000 | 77,723,100 |
| 2025-01-08 | 0.559 | 0.5895 | 0.603 | 0.5525 | +7.38% | 5946 | 152,546,000 | 89,879,776 |
| 2025-01-06 | 0.5535 | 0.549 | 0.563 | 0.5425 | -0.99% | 877 | 13,007,000 | 7,186,918 |
| 2025-01-03 | 0.5625 | 0.5545 | 0.5735 | 0.543 | 0.00% | 736 | 11,654,000 | 6,472,440 |