Россети Юг
MRKY
0.07465 ₽ -3.3% ↓История котировок MRKY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.05705 | 0.05845 | 0.06075 | 0.05645 | +5.13% | 1169 | 144,410,000 | 8,444,239 |
| 2024-12-28 | 0.05405 | 0.0556 | 0.062 | 0.0534 | +2.87% | 1662 | 280,070,000 | 16,264,024 |
| 2024-12-27 | 0.0546 | 0.05405 | 0.0547 | 0.0537 | -1.73% | 285 | 25,020,000 | 1,355,176 |
| 2024-12-26 | 0.05565 | 0.055 | 0.0577 | 0.0545 | -1.61% | 493 | 58,660,000 | 3,282,518 |
| 2024-12-25 | 0.05415 | 0.0559 | 0.05865 | 0.05325 | +3.61% | 1995 | 310,640,000 | 17,277,747 |
| 2024-12-24 | 0.0531 | 0.05395 | 0.058 | 0.05305 | +1.70% | 1510 | 234,620,000 | 13,078,965 |
| 2024-12-23 | 0.0559 | 0.05305 | 0.0559 | 0.0519 | -0.84% | 679 | 68,860,000 | 3,695,821 |
| 2024-12-20 | 0.04995 | 0.0535 | 0.059 | 0.049 | +6.47% | 2924 | 360,670,000 | 19,671,632 |
| 2024-12-19 | 0.0506 | 0.05025 | 0.0543 | 0.04895 | +4.69% | 3170 | 422,860,000 | 21,913,632 |
| 2024-12-18 | 0.04225 | 0.048 | 0.0508 | 0.0421 | +14.83% | 2723 | 466,350,000 | 22,011,832 |
| 2024-12-17 | 0.0427 | 0.0418 | 0.0427 | 0.04105 | -2.11% | 492 | 47,270,000 | 1,989,560 |
| 2024-12-16 | 0.0465 | 0.0427 | 0.04745 | 0.04245 | -8.17% | 524 | 68,240,000 | 3,029,895 |
| 2024-12-13 | 0.04735 | 0.0465 | 0.0478 | 0.0465 | -2.21% | 190 | 54,120,000 | 2,528,768 |
| 2024-12-12 | 0.04835 | 0.04755 | 0.049 | 0.0473 | -1.14% | 195 | 14,440,000 | 689,621 |
| 2024-12-11 | 0.0493 | 0.0481 | 0.05 | 0.04775 | -2.43% | 234 | 13,430,000 | 651,591 |
| 2024-12-10 | 0.0497 | 0.0493 | 0.0501 | 0.04905 | -1.40% | 103 | 6,160,000 | 306,426 |
| 2024-12-09 | 0.04895 | 0.05 | 0.0504 | 0.04895 | +0.91% | 182 | 13,480,000 | 671,065 |
| 2024-12-06 | 0.0495 | 0.04955 | 0.0503 | 0.04865 | +1.23% | 128 | 5,320,000 | 262,265 |
| 2024-12-05 | 0.049 | 0.04895 | 0.05 | 0.0476 | -1.11% | 270 | 15,630,000 | 759,647 |
| 2024-12-04 | 0.05165 | 0.0495 | 0.0521 | 0.04915 | -1.98% | 298 | 19,940,000 | 1,008,255 |
| 2024-12-03 | 0.05155 | 0.0505 | 0.0544 | 0.05 | -2.42% | 515 | 54,430,000 | 2,854,178 |
| 2024-12-02 | 0.0511 | 0.05175 | 0.05405 | 0.05025 | +3.19% | 222 | 30,980,000 | 1,606,014 |
| 2024-11-29 | 0.05095 | 0.05015 | 0.05195 | 0.04985 | -0.50% | 386 | 50,470,000 | 2,559,711 |
| 2024-11-28 | 0.0508 | 0.0504 | 0.051 | 0.04915 | +2.65% | 300 | 32,100,000 | 1,610,719 |
| 2024-11-27 | 0.0515 | 0.0491 | 0.0525 | 0.04715 | -3.91% | 600 | 45,230,000 | 2,230,968 |
| 2024-11-26 | 0.0565 | 0.0511 | 0.0567 | 0.051 | -8.26% | 570 | 59,900,000 | 3,178,964 |
| 2024-11-25 | 0.0562 | 0.0557 | 0.0586 | 0.0552 | -0.36% | 252 | 25,650,000 | 1,436,562 |
| 2024-11-22 | 0.0557 | 0.0559 | 0.0573 | 0.0551 | -0.53% | 341 | 31,230,000 | 1,749,570 |
| 2024-11-21 | 0.05765 | 0.0562 | 0.05795 | 0.05555 | -1.49% | 274 | 17,700,000 | 1,000,191 |
| 2024-11-20 | 0.05845 | 0.05705 | 0.05845 | 0.05705 | -1.81% | 194 | 18,790,000 | 1,085,579 |
| 2024-11-19 | 0.06005 | 0.0581 | 0.06005 | 0.0576 | -2.35% | 543 | 63,260,000 | 3,699,839 |
| 2024-11-18 | 0.0601 | 0.0595 | 0.061 | 0.05925 | -3.33% | 196 | 17,190,000 | 1,034,952 |
| 2024-11-15 | 0.06065 | 0.06155 | 0.0625 | 0.0605 | +1.40% | 512 | 92,340,000 | 5,667,110 |
| 2024-11-14 | 0.0612 | 0.0607 | 0.0616 | 0.0587 | -1.78% | 376 | 73,660,000 | 4,434,629 |
| 2024-11-13 | 0.06155 | 0.0618 | 0.06275 | 0.06105 | +0.16% | 278 | 29,930,000 | 1,850,318 |
| 2024-11-12 | 0.0615 | 0.0617 | 0.0632 | 0.061 | +0.33% | 372 | 42,480,000 | 2,624,526 |
| 2024-11-11 | 0.0614 | 0.0615 | 0.0625 | 0.05945 | +1.49% | 700 | 80,910,000 | 4,919,658 |
| 2024-11-08 | 0.05925 | 0.0606 | 0.0621 | 0.0585 | +2.80% | 730 | 110,310,000 | 6,654,620 |
| 2024-11-07 | 0.05885 | 0.05895 | 0.061 | 0.0584 | +2.17% | 603 | 98,150,000 | 5,856,657 |
| 2024-11-06 | 0.05765 | 0.0577 | 0.0595 | 0.05705 | +1.14% | 619 | 89,870,000 | 5,273,577 |
| 2024-11-05 | 0.05695 | 0.05705 | 0.0574 | 0.05615 | +0.35% | 161 | 21,470,000 | 1,221,898 |
| 2024-11-02 | 0.0569 | 0.05685 | 0.05745 | 0.0562 | +0.18% | 122 | 16,700,000 | 948,410 |
| 2024-11-01 | 0.0581 | 0.05675 | 0.0581 | 0.05545 | -1.13% | 312 | 33,870,000 | 1,920,229 |
| 2024-10-31 | 0.0596 | 0.0574 | 0.0601 | 0.057 | -4.49% | 335 | 39,480,000 | 2,298,070 |
| 2024-10-30 | 0.05955 | 0.0601 | 0.06145 | 0.05955 | +1.78% | 226 | 23,300,000 | 1,405,762 |
| 2024-10-29 | 0.05715 | 0.05905 | 0.05905 | 0.0568 | +4.24% | 352 | 31,380,000 | 1,811,187 |
| 2024-10-28 | 0.05985 | 0.05665 | 0.05985 | 0.05625 | -5.27% | 482 | 58,420,000 | 3,383,154 |
| 2024-10-25 | 0.0608 | 0.0598 | 0.06185 | 0.05955 | -1.97% | 241 | 27,530,000 | 1,672,317 |
| 2024-10-24 | 0.0607 | 0.061 | 0.06115 | 0.0595 | +0.58% | 375 | 56,520,000 | 3,393,913 |
| 2024-10-23 | 0.0621 | 0.06065 | 0.0622 | 0.06015 | -2.33% | 334 | 40,700,000 | 2,469,605 |
| 2024-10-22 | 0.06285 | 0.0621 | 0.06285 | 0.06185 | -1.19% | 225 | 28,630,000 | 1,779,136 |
| 2024-10-21 | 0.0634 | 0.06285 | 0.06345 | 0.0623 | -2.10% | 473 | 44,250,000 | 2,783,844 |
| 2024-10-18 | 0.0693 | 0.0642 | 0.0693 | 0.0638 | +1.02% | 1379 | 206,420,000 | 13,652,004 |
| 2024-10-17 | 0.06385 | 0.06355 | 0.0651 | 0.0633 | +0.47% | 552 | 58,860,000 | 3,779,641 |
| 2024-10-16 | 0.06165 | 0.06325 | 0.06605 | 0.0616 | +2.68% | 1450 | 239,180,000 | 15,420,101 |
| 2024-10-15 | 0.06185 | 0.0616 | 0.06245 | 0.061 | -0.16% | 479 | 45,790,000 | 2,827,156 |
| 2024-10-14 | 0.0604 | 0.0617 | 0.0617 | 0.06025 | +1.23% | 184 | 23,630,000 | 1,443,498 |
| 2024-10-11 | 0.0612 | 0.06095 | 0.06125 | 0.0602 | -0.16% | 151 | 13,730,000 | 835,565 |
| 2024-10-10 | 0.0607 | 0.06105 | 0.0615 | 0.06055 | +0.58% | 136 | 11,150,000 | 679,474 |
| 2024-10-09 | 0.0611 | 0.0607 | 0.06175 | 0.0603 | -0.65% | 201 | 19,950,000 | 1,213,434 |
| 2024-10-08 | 0.06055 | 0.0611 | 0.062 | 0.06055 | -0.97% | 267 | 25,760,000 | 1,573,854 |
| 2024-10-07 | 0.0619 | 0.0617 | 0.0624 | 0.0616 | -0.40% | 187 | 13,440,000 | 832,272 |
| 2024-10-04 | 0.062 | 0.06195 | 0.0625 | 0.06115 | -0.16% | 214 | 18,130,000 | 1,123,398 |
| 2024-10-03 | 0.06295 | 0.06205 | 0.06365 | 0.0611 | -1.66% | 433 | 47,100,000 | 2,924,231 |
| 2024-10-02 | 0.06345 | 0.0631 | 0.0653 | 0.0629 | -1.25% | 510 | 40,800,000 | 2,623,534 |
| 2024-10-01 | 0.0631 | 0.0639 | 0.0651 | 0.0625 | +0.08% | 611 | 72,660,000 | 4,615,170 |
| 2024-09-30 | 0.0658 | 0.06385 | 0.06685 | 0.0636 | -1.54% | 690 | 73,630,000 | 4,803,216 |
| 2024-09-27 | 0.0639 | 0.06485 | 0.06585 | 0.06345 | +1.33% | 472 | 71,500,000 | 4,631,041 |
| 2024-09-26 | 0.065 | 0.064 | 0.0655 | 0.06275 | -2.36% | 739 | 124,380,000 | 7,997,709 |
| 2024-09-25 | 0.06425 | 0.06555 | 0.06685 | 0.06325 | +2.02% | 1277 | 225,770,000 | 14,666,815 |
| 2024-09-24 | 0.0651 | 0.06425 | 0.0662 | 0.06395 | -1.00% | 596 | 65,300,000 | 4,240,869 |
| 2024-09-23 | 0.0644 | 0.0649 | 0.06495 | 0.0634 | +2.77% | 691 | 123,280,000 | 7,936,862 |
| 2024-09-20 | 0.06115 | 0.06315 | 0.06485 | 0.0611 | +1.45% | 1024 | 165,280,000 | 10,532,102 |
| 2024-09-19 | 0.0623 | 0.06225 | 0.0652 | 0.061 | -1.03% | 1046 | 160,390,000 | 10,128,018 |
| 2024-09-18 | 0.06115 | 0.0629 | 0.06635 | 0.0609 | +2.86% | 2343 | 431,520,000 | 27,646,696 |
| 2024-09-17 | 0.0609 | 0.06115 | 0.0615 | 0.0602 | +0.16% | 540 | 59,690,000 | 3,635,224 |
| 2024-09-16 | 0.06005 | 0.06105 | 0.0611 | 0.05915 | +3.30% | 520 | 50,710,000 | 3,068,993 |
| 2024-09-13 | 0.05905 | 0.0591 | 0.0601 | 0.05795 | 0.00% | 340 | 51,100,000 | 3,008,714 |
| 2024-09-12 | 0.06145 | 0.0591 | 0.06145 | 0.05825 | -4.60% | 538 | 54,310,000 | 3,239,270 |
| 2024-09-11 | 0.0622 | 0.06195 | 0.0639 | 0.06145 | -0.16% | 195 | 16,490,000 | 1,027,650 |
| 2024-09-10 | 0.0609 | 0.06205 | 0.06295 | 0.0601 | +2.99% | 780 | 115,590,000 | 7,164,096 |
| 2024-09-09 | 0.05815 | 0.06025 | 0.06185 | 0.05795 | +3.70% | 838 | 107,260,000 | 6,502,879 |
| 2024-09-06 | 0.05905 | 0.0581 | 0.05905 | 0.0577 | 0.00% | 187 | 15,190,000 | 881,221 |
| 2024-09-05 | 0.0587 | 0.0581 | 0.05995 | 0.057 | +0.87% | 675 | 100,030,000 | 5,876,831 |
| 2024-09-04 | 0.0556 | 0.0576 | 0.05795 | 0.0556 | +3.69% | 454 | 63,130,000 | 3,583,799 |
| 2024-09-03 | 0.0583 | 0.05555 | 0.0584 | 0.055 | -0.36% | 646 | 64,930,000 | 3,666,332 |
| 2024-09-02 | 0.0619 | 0.05575 | 0.06395 | 0.05505 | -10.87% | 1344 | 162,940,000 | 9,486,076 |
| 2024-08-30 | 0.065 | 0.06255 | 0.0655 | 0.0621 | -4.36% | 608 | 62,620,000 | 3,955,429 |
| 2024-08-29 | 0.06615 | 0.0654 | 0.06645 | 0.0651 | -0.68% | 294 | 32,080,000 | 2,104,650 |
| 2024-08-28 | 0.0669 | 0.06585 | 0.0681 | 0.06525 | -1.27% | 477 | 61,700,000 | 4,094,250 |
| 2024-08-27 | 0.069 | 0.0667 | 0.06945 | 0.0662 | -2.56% | 302 | 32,860,000 | 2,238,243 |
| 2024-08-26 | 0.068 | 0.06845 | 0.0697 | 0.0658 | +4.74% | 765 | 112,390,000 | 7,690,688 |
| 2024-08-23 | 0.06725 | 0.06535 | 0.06745 | 0.0652 | -3.40% | 621 | 69,640,000 | 4,614,797 |
| 2024-08-22 | 0.0704 | 0.06765 | 0.0704 | 0.0673 | -4.11% | 950 | 127,250,000 | 8,688,177 |
| 2024-08-21 | 0.06855 | 0.07055 | 0.07185 | 0.06855 | +1.51% | 685 | 101,710,000 | 7,134,225 |
| 2024-08-20 | 0.0704 | 0.0695 | 0.07055 | 0.0685 | -1.00% | 640 | 83,480,000 | 5,793,233 |
| 2024-08-19 | 0.07465 | 0.0702 | 0.07465 | 0.07 | -3.57% | 1019 | 137,000,000 | 9,742,324 |
| 2024-08-16 | 0.07395 | 0.0728 | 0.07455 | 0.0712 | +2.54% | 1704 | 206,440,000 | 15,067,137 |
| 2024-08-15 | 0.07075 | 0.071 | 0.0765 | 0.07075 | +0.57% | 2494 | 402,970,000 | 29,445,381 |
| 2024-08-14 | 0.06965 | 0.0706 | 0.08135 | 0.06965 | +2.47% | 8251 | 1,395,230,000 | 106,903,116 |
| 2024-08-13 | 0.06635 | 0.0689 | 0.0698 | 0.06635 | +3.84% | 1568 | 224,390,000 | 15,405,725 |
| 2024-08-12 | 0.06715 | 0.06635 | 0.06735 | 0.06565 | -1.26% | 369 | 36,520,000 | 2,426,789 |
| 2024-08-09 | 0.0679 | 0.0672 | 0.06835 | 0.06635 | -0.96% | 308 | 35,300,000 | 2,374,626 |
| 2024-08-08 | 0.0689 | 0.06785 | 0.0698 | 0.0665 | -2.30% | 812 | 129,930,000 | 8,807,040 |
| 2024-08-07 | 0.067 | 0.06945 | 0.07115 | 0.0659 | +4.75% | 644 | 108,010,000 | 7,447,096 |
| 2024-08-06 | 0.06595 | 0.0663 | 0.0673 | 0.0659 | +0.91% | 358 | 41,130,000 | 2,742,445 |
| 2024-08-05 | 0.067 | 0.0657 | 0.06735 | 0.065 | -3.10% | 586 | 68,290,000 | 4,491,030 |
| 2024-08-02 | 0.06895 | 0.0678 | 0.06895 | 0.0675 | -1.95% | 291 | 35,930,000 | 2,444,549 |
| 2024-08-01 | 0.0683 | 0.06915 | 0.06915 | 0.0677 | +1.32% | 335 | 41,800,000 | 2,869,205 |
| 2024-07-31 | 0.0681 | 0.06825 | 0.0731 | 0.0678 | +0.66% | 1741 | 276,590,000 | 19,527,093 |
| 2024-07-30 | 0.06705 | 0.0678 | 0.0679 | 0.067 | +0.82% | 202 | 27,430,000 | 1,854,090 |
| 2024-07-29 | 0.0691 | 0.06725 | 0.0694 | 0.06705 | -4.27% | 520 | 64,870,000 | 4,424,292 |
| 2024-07-26 | 0.07155 | 0.07025 | 0.07565 | 0.06785 | -1.54% | 1534 | 277,820,000 | 19,947,247 |
| 2024-07-25 | 0.0722 | 0.07135 | 0.0722 | 0.0706 | -1.04% | 394 | 58,740,000 | 4,193,383 |
| 2024-07-24 | 0.0713 | 0.0721 | 0.07225 | 0.07125 | +1.26% | 310 | 41,890,000 | 3,008,471 |
| 2024-07-23 | 0.07195 | 0.0712 | 0.07305 | 0.07015 | -0.70% | 533 | 80,650,000 | 5,756,796 |
| 2024-07-22 | 0.072 | 0.0717 | 0.07345 | 0.07115 | -0.28% | 455 | 62,440,000 | 4,527,095 |
| 2024-07-19 | 0.07 | 0.0719 | 0.0745 | 0.07 | +3.45% | 1043 | 167,460,000 | 12,177,736 |
| 2024-07-18 | 0.0686 | 0.0695 | 0.07175 | 0.0686 | -2.39% | 503 | 75,890,000 | 5,344,931 |
| 2024-07-17 | 0.0685 | 0.0712 | 0.0745 | 0.0685 | +0.28% | 1371 | 202,670,000 | 14,724,441 |
| 2024-07-16 | 0.06935 | 0.071 | 0.071 | 0.0649 | +4.49% | 897 | 110,260,000 | 7,395,038 |
| 2024-07-15 | 0.06495 | 0.06795 | 0.0747 | 0.06415 | +5.84% | 4562 | 694,410,000 | 49,298,745 |
| 2024-07-12 | 0.06625 | 0.0642 | 0.06855 | 0.0633 | -3.60% | 586 | 71,720,000 | 4,674,610 |
| 2024-07-11 | 0.0603 | 0.0666 | 0.0667 | 0.0603 | +9.27% | 887 | 165,990,000 | 10,656,880 |
| 2024-07-10 | 0.065 | 0.06095 | 0.06675 | 0.0605 | -7.65% | 963 | 137,850,000 | 8,726,622 |
| 2024-07-09 | 0.07045 | 0.066 | 0.07045 | 0.0657 | -5.58% | 736 | 90,980,000 | 6,132,067 |
| 2024-07-08 | 0.072 | 0.0699 | 0.0727 | 0.06935 | -2.78% | 652 | 78,500,000 | 5,563,344 |
| 2024-07-05 | 0.07385 | 0.0719 | 0.07385 | 0.07135 | -2.64% | 697 | 98,000,000 | 7,088,729 |
| 2024-07-04 | 0.07735 | 0.07385 | 0.07735 | 0.07355 | -3.72% | 892 | 95,630,000 | 7,125,962 |
| 2024-07-03 | 0.074 | 0.0767 | 0.08085 | 0.073 | +4.21% | 4135 | 583,460,000 | 45,762,288 |
| 2024-07-02 | 0.0727 | 0.0736 | 0.07385 | 0.0714 | +1.31% | 647 | 68,880,000 | 5,022,695 |
| 2024-07-01 | 0.07295 | 0.07265 | 0.07315 | 0.07195 | -0.41% | 353 | 40,150,000 | 2,910,252 |
| 2024-06-28 | 0.0742 | 0.07295 | 0.0742 | 0.07195 | -0.95% | 296 | 26,080,000 | 1,901,089 |
| 2024-06-27 | 0.075 | 0.07365 | 0.075 | 0.0721 | -0.20% | 394 | 61,090,000 | 4,479,624 |
| 2024-06-26 | 0.07315 | 0.0738 | 0.0744 | 0.07245 | +0.89% | 531 | 77,010,000 | 5,667,623 |
| 2024-06-25 | 0.073 | 0.07315 | 0.07345 | 0.0702 | +0.83% | 604 | 72,840,000 | 5,229,581 |
| 2024-06-24 | 0.0727 | 0.07255 | 0.07345 | 0.07205 | -0.27% | 219 | 25,430,000 | 1,846,223 |
| 2024-06-21 | 0.07595 | 0.07275 | 0.07595 | 0.0715 | -1.49% | 438 | 41,280,000 | 3,022,127 |
| 2024-06-20 | 0.07225 | 0.07385 | 0.0749 | 0.0707 | +2.21% | 1076 | 171,760,000 | 12,550,981 |
| 2024-06-19 | 0.0768 | 0.07225 | 0.07695 | 0.0713 | -5.74% | 873 | 115,040,000 | 8,565,178 |
| 2024-06-18 | 0.08155 | 0.07665 | 0.08155 | 0.0766 | -4.37% | 636 | 69,040,000 | 5,411,219 |
| 2024-06-17 | 0.079 | 0.08015 | 0.0826 | 0.07865 | +0.69% | 848 | 117,160,000 | 9,403,117 |
| 2024-06-14 | 0.07855 | 0.0796 | 0.07975 | 0.07685 | +1.34% | 732 | 107,120,000 | 8,436,939 |
| 2024-06-13 | 0.0757 | 0.07855 | 0.079 | 0.07215 | -1.57% | 625 | 77,160,000 | 5,955,571 |
| 2024-06-11 | 0.0812 | 0.0798 | 0.08195 | 0.0785 | -1.85% | 788 | 95,260,000 | 7,611,029 |
| 2024-06-10 | 0.082 | 0.0813 | 0.08315 | 0.08055 | -0.43% | 729 | 81,480,000 | 6,687,855 |
| 2024-06-07 | 0.0825 | 0.08165 | 0.08435 | 0.0806 | -0.79% | 1481 | 219,620,000 | 18,028,354 |
| 2024-06-06 | 0.07775 | 0.0823 | 0.086 | 0.07775 | +5.24% | 5631 | 973,830,000 | 80,958,053 |
| 2024-06-05 | 0.07995 | 0.0782 | 0.08055 | 0.0772 | -1.39% | 1021 | 188,720,000 | 14,846,269 |
| 2024-06-04 | 0.07745 | 0.0793 | 0.08095 | 0.075 | +4.27% | 1495 | 205,460,000 | 16,104,600 |
| 2024-06-03 | 0.07735 | 0.07605 | 0.0797 | 0.07035 | -1.68% | 1681 | 281,220,000 | 21,052,903 |
| 2024-05-31 | 0.0823 | 0.07735 | 0.0823 | 0.077 | -6.01% | 1805 | 302,960,000 | 23,912,052 |
| 2024-05-30 | 0.08095 | 0.0823 | 0.09295 | 0.08095 | +1.86% | 7818 | 1,201,480,000 | 104,963,374 |
| 2024-05-29 | 0.084 | 0.0808 | 0.0856 | 0.08035 | -3.06% | 670 | 87,980,000 | 7,299,126 |
| 2024-05-28 | 0.0833 | 0.08335 | 0.08595 | 0.0812 | +2.65% | 812 | 130,510,000 | 10,889,217 |
| 2024-05-27 | 0.0874 | 0.0812 | 0.0883 | 0.0806 | -7.09% | 1178 | 168,760,000 | 14,291,509 |
| 2024-05-24 | 0.0908 | 0.0874 | 0.0908 | 0.0866 | -2.89% | 977 | 101,650,000 | 8,957,934 |
| 2024-05-23 | 0.09405 | 0.09 | 0.0941 | 0.0893 | -5.71% | 3128 | 537,340,000 | 48,917,384 |
| 2024-05-22 | 0.08715 | 0.09545 | 0.09695 | 0.08605 | +13.50% | 8791 | 1,530,740,000 | 142,240,722 |
| 2024-05-21 | 0.0896 | 0.0841 | 0.09025 | 0.0841 | -6.14% | 1508 | 166,070,000 | 14,400,261 |
| 2024-05-20 | 0.094 | 0.0896 | 0.0948 | 0.08795 | -4.68% | 2475 | 320,740,000 | 29,151,930 |
| 2024-05-17 | 0.09475 | 0.094 | 0.09495 | 0.09365 | -0.48% | 827 | 79,930,000 | 7,522,238 |
| 2024-05-16 | 0.096 | 0.09445 | 0.096 | 0.09415 | -1.41% | 995 | 104,460,000 | 9,907,441 |
| 2024-05-15 | 0.0985 | 0.0958 | 0.0986 | 0.0947 | -1.08% | 1152 | 124,470,000 | 11,932,598 |
| 2024-05-14 | 0.0954 | 0.09685 | 0.09945 | 0.0954 | +1.73% | 3271 | 396,380,000 | 38,664,961 |
| 2024-05-13 | 0.09745 | 0.0952 | 0.09755 | 0.09505 | -1.35% | 1330 | 171,200,000 | 16,479,799 |
| 2024-05-10 | 0.0988 | 0.0965 | 0.0988 | 0.094 | -1.93% | 2266 | 280,900,000 | 26,789,174 |
| 2024-05-08 | 0.0961 | 0.0984 | 0.1026 | 0.09565 | +2.39% | 6875 | 1,166,450,000 | 116,659,941 |
| 2024-05-07 | 0.0973 | 0.0961 | 0.0975 | 0.0957 | -1.08% | 466 | 62,780,000 | 6,065,526 |
| 2024-05-06 | 0.097 | 0.09715 | 0.0979 | 0.09455 | +1.04% | 1827 | 278,530,000 | 26,969,127 |
| 2024-05-03 | 0.09465 | 0.09615 | 0.0964 | 0.0944 | +1.42% | 1120 | 172,590,000 | 16,461,725 |
| 2024-05-02 | 0.0963 | 0.0948 | 0.09785 | 0.0935 | -1.46% | 1046 | 175,460,000 | 16,731,346 |
| 2024-04-30 | 0.0945 | 0.0962 | 0.0969 | 0.0945 | +1.48% | 622 | 80,340,000 | 7,729,234 |
| 2024-04-29 | 0.0947 | 0.0948 | 0.09565 | 0.09295 | +0.11% | 545 | 74,800,000 | 7,077,687 |
| 2024-04-27 | 0.09595 | 0.0947 | 0.0989 | 0.0938 | -0.63% | 2184 | 291,030,000 | 28,018,655 |
| 2024-04-26 | 0.0959 | 0.0953 | 0.0962 | 0.09495 | -0.63% | 335 | 33,680,000 | 3,213,751 |
| 2024-04-25 | 0.0952 | 0.0959 | 0.09595 | 0.09415 | +0.74% | 629 | 66,590,000 | 6,333,872 |
| 2024-04-24 | 0.09725 | 0.0952 | 0.09745 | 0.0946 | -1.14% | 754 | 98,000,000 | 9,420,902 |
| 2024-04-23 | 0.09805 | 0.0963 | 0.09815 | 0.0937 | -1.68% | 1509 | 201,420,000 | 19,367,368 |
| 2024-04-22 | 0.0982 | 0.09795 | 0.0994 | 0.09725 | -0.25% | 819 | 89,150,000 | 8,774,046 |
| 2024-04-19 | 0.1001 | 0.0982 | 0.1001 | 0.09675 | -1.90% | 1596 | 173,260,000 | 17,027,820 |
| 2024-04-18 | 0.0976 | 0.1001 | 0.1021 | 0.0976 | +2.56% | 3289 | 522,800,000 | 52,372,624 |
| 2024-04-17 | 0.09705 | 0.0976 | 0.10085 | 0.09705 | +0.67% | 2245 | 275,720,000 | 27,254,810 |
| 2024-04-16 | 0.09665 | 0.09695 | 0.0983 | 0.09605 | +0.62% | 1163 | 150,310,000 | 14,605,863 |
| 2024-04-15 | 0.0969 | 0.09635 | 0.0979 | 0.09555 | -0.52% | 1119 | 117,860,000 | 11,399,165 |
| 2024-04-12 | 0.09875 | 0.09685 | 0.09975 | 0.0966 | -1.73% | 1487 | 166,490,000 | 16,324,998 |
| 2024-04-11 | 0.105 | 0.09855 | 0.10735 | 0.09855 | -5.96% | 7790 | 1,222,220,000 | 124,069,700 |
| 2024-04-10 | 0.094 | 0.1048 | 0.1048 | 0.0937 | +11.91% | 6262 | 1,151,400,000 | 116,118,517 |
| 2024-04-09 | 0.0974 | 0.09365 | 0.0974 | 0.09305 | -2.14% | 1239 | 143,670,000 | 13,621,382 |
| 2024-04-08 | 0.0949 | 0.0957 | 0.0975 | 0.0949 | +1.00% | 1062 | 185,540,000 | 17,836,092 |
| 2024-04-05 | 0.09475 | 0.09475 | 0.098 | 0.094 | +0.64% | 1883 | 270,830,000 | 25,970,778 |
| 2024-04-04 | 0.0949 | 0.09415 | 0.09495 | 0.094 | -0.58% | 441 | 42,810,000 | 4,034,672 |
| 2024-04-03 | 0.09565 | 0.0947 | 0.09585 | 0.0938 | -0.73% | 821 | 99,980,000 | 9,454,846 |
| 2024-04-02 | 0.0944 | 0.0954 | 0.0964 | 0.0937 | +1.71% | 1328 | 190,310,000 | 18,098,688 |
| 2024-04-01 | 0.0943 | 0.0938 | 0.0953 | 0.093 | +0.64% | 1663 | 195,930,000 | 18,431,186 |
| 2024-03-29 | 0.0944 | 0.0932 | 0.0944 | 0.09275 | 0.00% | 567 | 57,600,000 | 5,373,247 |
| 2024-03-28 | 0.0948 | 0.0932 | 0.0948 | 0.0929 | -0.21% | 703 | 94,950,000 | 8,899,215 |
| 2024-03-27 | 0.095 | 0.0934 | 0.095 | 0.093 | -0.64% | 624 | 64,190,000 | 6,008,152 |
| 2024-03-26 | 0.09405 | 0.094 | 0.0953 | 0.093 | +0.43% | 1060 | 111,440,000 | 10,469,415 |
| 2024-03-25 | 0.0931 | 0.0936 | 0.0942 | 0.09215 | -0.21% | 1193 | 173,680,000 | 16,209,808 |
| 2024-03-22 | 0.0948 | 0.0938 | 0.0983 | 0.0933 | -0.74% | 2025 | 345,520,000 | 33,107,052 |
| 2024-03-21 | 0.09325 | 0.0945 | 0.0987 | 0.0928 | +1.34% | 2205 | 337,620,000 | 32,138,929 |
| 2024-03-20 | 0.09525 | 0.09325 | 0.09645 | 0.09305 | -1.48% | 1278 | 211,430,000 | 19,964,012 |
| 2024-03-19 | 0.09625 | 0.09465 | 0.1 | 0.0943 | -1.66% | 4033 | 614,720,000 | 59,709,721 |
| 2024-03-18 | 0.0944 | 0.09625 | 0.1065 | 0.09215 | +2.18% | 17242 | 2,791,440,000 | 282,018,374 |
| 2024-03-15 | 0.0954 | 0.0942 | 0.0957 | 0.0942 | -1.26% | 726 | 88,530,000 | 8,397,541 |
| 2024-03-14 | 0.098 | 0.0954 | 0.099 | 0.09505 | -2.50% | 1288 | 157,830,000 | 15,255,417 |
| 2024-03-13 | 0.0975 | 0.09785 | 0.1 | 0.09735 | +0.51% | 1070 | 143,590,000 | 14,131,187 |
| 2024-03-12 | 0.0996 | 0.09735 | 0.0996 | 0.0967 | -1.22% | 773 | 97,630,000 | 9,575,665 |
| 2024-03-11 | 0.099 | 0.09855 | 0.10025 | 0.0983 | -0.30% | 746 | 78,900,000 | 7,815,651 |
| 2024-03-07 | 0.1009 | 0.09885 | 0.1009 | 0.09855 | -1.25% | 938 | 105,720,000 | 10,525,177 |
| 2024-03-06 | 0.10035 | 0.1001 | 0.1013 | 0.1 | -1.77% | 1168 | 157,140,000 | 15,797,236 |
| 2024-03-05 | 0.1033 | 0.1019 | 0.10685 | 0.1001 | +2.10% | 6186 | 1,071,850,000 | 110,951,895 |
| 2024-03-04 | 0.0995 | 0.0998 | 0.1003 | 0.0995 | +0.60% | 469 | 84,950,000 | 8,474,294 |
| 2024-03-01 | 0.10065 | 0.0992 | 0.1026 | 0.098 | -1.78% | 1373 | 211,710,000 | 21,180,515 |
| 2024-02-29 | 0.10235 | 0.101 | 0.10235 | 0.09925 | -1.32% | 1271 | 196,890,000 | 19,846,610 |
| 2024-02-28 | 0.0998 | 0.10235 | 0.10535 | 0.0998 | +1.84% | 3691 | 657,850,000 | 67,682,211 |
| 2024-02-27 | 0.09615 | 0.1005 | 0.101 | 0.09325 | +5.40% | 3773 | 596,310,000 | 58,702,164 |
| 2024-02-26 | 0.0949 | 0.09535 | 0.10115 | 0.0947 | +0.74% | 1928 | 300,920,000 | 29,447,245 |
| 2024-02-22 | 0.09795 | 0.09465 | 0.09795 | 0.094 | +0.16% | 946 | 108,510,000 | 10,393,650 |
| 2024-02-21 | 0.10105 | 0.0945 | 0.10135 | 0.0922 | -7.17% | 3482 | 500,360,000 | 47,901,716 |
| 2024-02-20 | 0.1017 | 0.1018 | 0.1027 | 0.0988 | +0.10% | 1591 | 214,280,000 | 21,645,359 |
| 2024-02-19 | 0.1021 | 0.1017 | 0.105 | 0.10015 | +0.39% | 2448 | 360,300,000 | 37,034,349 |
| 2024-02-16 | 0.1029 | 0.1013 | 0.1059 | 0.101 | -0.78% | 2509 | 333,870,000 | 34,596,345 |
| 2024-02-15 | 0.10475 | 0.1021 | 0.10475 | 0.0986 | -1.83% | 2976 | 464,640,000 | 47,392,444 |
| 2024-02-14 | 0.10645 | 0.104 | 0.107 | 0.10385 | -2.35% | 1653 | 250,830,000 | 26,438,129 |
| 2024-02-13 | 0.1069 | 0.1065 | 0.1089 | 0.1031 | +1.77% | 3361 | 498,670,000 | 53,054,608 |
| 2024-02-12 | 0.105 | 0.10465 | 0.1053 | 0.10185 | +0.72% | 1499 | 155,470,000 | 16,081,880 |
| 2024-02-09 | 0.1036 | 0.1039 | 0.1091 | 0.101 | -0.53% | 5879 | 676,030,000 | 71,201,962 |
| 2024-02-08 | 0.10895 | 0.10445 | 0.10905 | 0.10315 | -3.29% | 4670 | 611,760,000 | 64,306,663 |
| 2024-02-07 | 0.113 | 0.108 | 0.1131 | 0.1075 | -6.41% | 12310 | 2,079,480,000 | 229,127,007 |
| 2024-02-06 | 0.09735 | 0.1154 | 0.1154 | 0.0972 | +18.97% | 20617 | 3,710,420,000 | 400,200,173 |
| 2024-02-05 | 0.0987 | 0.097 | 0.0991 | 0.0961 | -1.87% | 2453 | 316,480,000 | 30,884,452 |
| 2024-02-02 | 0.1012 | 0.09885 | 0.1013 | 0.0975 | -2.71% | 3709 | 444,450,000 | 43,981,300 |
| 2024-02-01 | 0.10355 | 0.1016 | 0.1061 | 0.10155 | -1.88% | 3542 | 390,080,000 | 40,355,684 |
| 2024-01-31 | 0.1065 | 0.10355 | 0.1065 | 0.1014 | -1.66% | 5218 | 643,650,000 | 66,195,382 |
| 2024-01-30 | 0.1136 | 0.1053 | 0.1151 | 0.104 | -5.73% | 7937 | 1,242,920,000 | 133,166,346 |
| 2024-01-29 | 0.11095 | 0.1117 | 0.1187 | 0.10715 | +1.68% | 13554 | 2,418,970,000 | 274,411,644 |
| 2024-01-26 | 0.10295 | 0.10985 | 0.114 | 0.102 | +8.98% | 23742 | 4,515,300,000 | 494,040,414 |
| 2024-01-25 | 0.1089 | 0.1008 | 0.1226 | 0.10035 | -7.44% | 42195 | 8,310,220,000 | 937,424,183 |
| 2024-01-24 | 0.0955 | 0.1089 | 0.1132 | 0.0953 | +15.30% | 41401 | 7,948,310,000 | 861,694,847 |
| 2024-01-23 | 0.0911 | 0.09445 | 0.1 | 0.08945 | +4.36% | 11723 | 1,897,030,000 | 179,203,746 |
| 2024-01-22 | 0.0841 | 0.0905 | 0.091 | 0.0841 | +7.61% | 6210 | 921,490,000 | 81,415,111 |
| 2024-01-19 | 0.0823 | 0.0841 | 0.0895 | 0.08 | +2.19% | 9958 | 1,363,220,000 | 118,311,014 |
| 2024-01-18 | 0.086 | 0.0823 | 0.0892 | 0.0812 | +1.54% | 9075 | 1,311,110,000 | 112,677,278 |
| 2024-01-17 | 0.077 | 0.08105 | 0.0833 | 0.0765 | +5.95% | 6940 | 950,170,000 | 76,724,623 |
| 2024-01-16 | 0.07685 | 0.0765 | 0.0779 | 0.0748 | -0.46% | 1608 | 237,050,000 | 18,114,274 |
| 2024-01-15 | 0.0758 | 0.07685 | 0.07805 | 0.07545 | +1.12% | 1071 | 151,580,000 | 11,677,938 |
| 2024-01-12 | 0.07525 | 0.076 | 0.07935 | 0.07475 | +1.06% | 2749 | 378,640,000 | 29,192,787 |
| 2024-01-11 | 0.0778 | 0.0752 | 0.0778 | 0.07425 | -2.02% | 1094 | 121,790,000 | 9,163,135 |
| 2024-01-10 | 0.078 | 0.07675 | 0.078 | 0.0753 | +0.07% | 1078 | 142,370,000 | 10,894,494 |
| 2024-01-09 | 0.07695 | 0.0767 | 0.0783 | 0.0751 | -0.26% | 1835 | 242,780,000 | 18,673,582 |
| 2024-01-08 | 0.07365 | 0.0769 | 0.07695 | 0.0717 | +7.55% | 3312 | 573,240,000 | 42,977,327 |
| 2024-01-05 | 0.071 | 0.0715 | 0.0728 | 0.0695 | +1.42% | 1848 | 282,630,000 | 20,172,206 |
| 2024-01-04 | 0.0679 | 0.0705 | 0.0705 | 0.0676 | +3.83% | 1265 | 190,330,000 | 13,153,627 |
| 2024-01-03 | 0.06635 | 0.0679 | 0.06875 | 0.0656 | 0.00% | 1000 | 148,870,000 | 10,034,813 |