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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.0802 | 0.0805 | 0.08145 | 0.0802 | +0.56% | 203 | 25,940,000 | 2,100,242 |
| 2025-12-29 | 0.08065 | 0.08005 | 0.08165 | 0.0798 | -0.87% | 493 | 56,440,000 | 4,566,905 |
| 2025-12-26 | 0.08 | 0.08075 | 0.081 | 0.0796 | +1.06% | 232 | 28,620,000 | 2,302,445 |
| 2025-12-25 | 0.0815 | 0.0799 | 0.08185 | 0.07835 | -1.48% | 555 | 55,280,000 | 4,417,859 |
| 2025-12-24 | 0.08 | 0.0811 | 0.0812 | 0.08 | +1.44% | 163 | 13,130,000 | 1,059,160 |
| 2025-12-23 | 0.08 | 0.07995 | 0.0807 | 0.0786 | +0.50% | 611 | 22,450,000 | 1,796,605 |
| 2025-12-22 | 0.08105 | 0.07955 | 0.0825 | 0.07875 | -2.03% | 450 | 39,740,000 | 3,215,203 |
| 2025-12-19 | 0.0823 | 0.0812 | 0.08275 | 0.08065 | -1.28% | 264 | 27,730,000 | 2,266,957 |
| 2025-12-18 | 0.08245 | 0.08225 | 0.0828 | 0.0815 | -0.30% | 298 | 30,000,000 | 2,466,228 |
| 2025-12-17 | 0.08195 | 0.0825 | 0.0829 | 0.0801 | +1.16% | 678 | 100,400,000 | 8,171,344 |
| 2025-12-16 | 0.07995 | 0.08155 | 0.0825 | 0.0799 | +1.49% | 296 | 57,500,000 | 4,691,328 |
| 2025-12-15 | 0.07955 | 0.08035 | 0.08145 | 0.07955 | +0.88% | 286 | 39,380,000 | 3,162,761 |
| 2025-12-12 | 0.08245 | 0.07965 | 0.08305 | 0.0791 | -2.51% | 389 | 46,190,000 | 3,739,176 |
| 2025-12-11 | 0.08155 | 0.0817 | 0.0834 | 0.079 | +0.31% | 1191 | 127,030,000 | 10,351,177 |
| 2025-12-10 | 0.0768 | 0.08145 | 0.08155 | 0.07675 | +6.12% | 1004 | 165,460,000 | 13,251,210 |
| 2025-12-09 | 0.078 | 0.07675 | 0.078 | 0.0746 | -1.16% | 723 | 71,480,000 | 5,451,080 |
| 2025-12-08 | 0.078 | 0.07765 | 0.07945 | 0.0775 | +1.70% | 428 | 58,620,000 | 4,601,636 |
| 2025-12-05 | 0.0752 | 0.07635 | 0.077 | 0.07465 | +1.94% | 451 | 67,240,000 | 5,124,724 |
| 2025-12-04 | 0.0754 | 0.0749 | 0.07645 | 0.0745 | 0.00% | 280 | 41,130,000 | 3,106,292 |
| 2025-12-03 | 0.0756 | 0.0749 | 0.07565 | 0.0744 | -0.99% | 692 | 55,440,000 | 4,149,155 |
| 2025-12-02 | 0.07585 | 0.07565 | 0.07645 | 0.0755 | -0.66% | 217 | 25,500,000 | 1,937,779 |
| 2025-12-01 | 0.07745 | 0.07615 | 0.0787 | 0.0755 | -0.78% | 484 | 49,230,000 | 3,783,391 |
| 2025-11-28 | 0.07475 | 0.07675 | 0.0775 | 0.07425 | +3.09% | 456 | 46,130,000 | 3,517,473 |
| 2025-11-27 | 0.0763 | 0.07445 | 0.0776 | 0.0734 | -1.72% | 531 | 57,810,000 | 4,352,969 |
| 2025-11-26 | 0.07195 | 0.07575 | 0.08095 | 0.07165 | +5.21% | 2031 | 279,890,000 | 21,388,842 |
| 2025-11-25 | 0.07085 | 0.072 | 0.072 | 0.0708 | +0.63% | 174 | 15,990,000 | 1,144,569 |
| 2025-11-24 | 0.0721 | 0.07155 | 0.0725 | 0.07105 | -0.14% | 186 | 18,100,000 | 1,296,798 |
| 2025-11-21 | 0.07105 | 0.07165 | 0.0727 | 0.07105 | +0.77% | 199 | 16,450,000 | 1,182,680 |
| 2025-11-20 | 0.07105 | 0.0711 | 0.072 | 0.07065 | +0.07% | 174 | 18,310,000 | 1,307,393 |
| 2025-11-19 | 0.0708 | 0.07105 | 0.0718 | 0.07045 | +1.36% | 256 | 21,560,000 | 1,536,061 |
| 2025-11-18 | 0.06885 | 0.0701 | 0.0715 | 0.0681 | +2.11% | 490 | 53,420,000 | 3,743,464 |
| 2025-11-17 | 0.07025 | 0.06865 | 0.07045 | 0.06865 | -1.44% | 216 | 13,710,000 | 950,233 |
| 2025-11-14 | 0.0703 | 0.06965 | 0.0703 | 0.06945 | -0.50% | 106 | 13,650,000 | 954,944 |
| 2025-11-13 | 0.0705 | 0.07 | 0.0706 | 0.069 | -0.85% | 304 | 24,510,000 | 1,711,139 |
| 2025-11-12 | 0.07115 | 0.0706 | 0.0713 | 0.07035 | -0.77% | 186 | 17,570,000 | 1,243,801 |
| 2025-11-11 | 0.07095 | 0.07115 | 0.07115 | 0.07025 | +0.85% | 148 | 11,680,000 | 827,490 |
| 2025-11-10 | 0.0707 | 0.07055 | 0.0723 | 0.07025 | -0.21% | 373 | 31,530,000 | 2,243,149 |
| 2025-11-07 | 0.0706 | 0.0707 | 0.0715 | 0.0702 | +0.78% | 357 | 24,780,000 | 1,752,254 |
| 2025-11-06 | 0.0701 | 0.07015 | 0.0706 | 0.0695 | +0.14% | 151 | 11,710,000 | 821,306 |
| 2025-11-05 | 0.0714 | 0.07005 | 0.0714 | 0.07 | -1.34% | 450 | 30,230,000 | 2,128,624 |
| 2025-11-03 | 0.07075 | 0.071 | 0.07145 | 0.0702 | +0.28% | 131 | 8,130,000 | 573,830 |
| 2025-11-01 | 0.0718 | 0.0708 | 0.0718 | 0.07025 | -0.42% | 101 | 9,900,000 | 699,261 |
| 2025-10-31 | 0.0708 | 0.0711 | 0.074 | 0.0704 | +0.85% | 577 | 56,410,000 | 4,069,496 |
| 2025-10-30 | 0.07 | 0.0705 | 0.0729 | 0.0694 | +0.28% | 372 | 44,260,000 | 3,160,463 |
| 2025-10-29 | 0.06945 | 0.0703 | 0.0706 | 0.0692 | +1.74% | 158 | 16,450,000 | 1,148,488 |
| 2025-10-28 | 0.0692 | 0.0691 | 0.0698 | 0.068 | +0.58% | 235 | 32,080,000 | 2,222,319 |
| 2025-10-27 | 0.06915 | 0.0687 | 0.0704 | 0.068 | -1.01% | 161 | 16,150,000 | 1,116,425 |
| 2025-10-24 | 0.0702 | 0.0694 | 0.0708 | 0.0691 | -1.07% | 276 | 18,270,000 | 1,275,227 |
| 2025-10-23 | 0.0707 | 0.07015 | 0.07135 | 0.06955 | -1.96% | 314 | 22,230,000 | 1,565,537 |
| 2025-10-22 | 0.07315 | 0.07155 | 0.074 | 0.07075 | -1.78% | 359 | 21,900,000 | 1,586,979 |
| 2025-10-21 | 0.0757 | 0.07285 | 0.0757 | 0.0722 | -3.76% | 421 | 30,890,000 | 2,271,129 |
| 2025-10-20 | 0.07355 | 0.0757 | 0.07575 | 0.07155 | +4.34% | 1070 | 106,820,000 | 7,805,826 |
| 2025-10-17 | 0.07225 | 0.07255 | 0.075 | 0.0722 | -0.34% | 726 | 46,790,000 | 3,434,175 |
| 2025-10-16 | 0.0708 | 0.0728 | 0.0759 | 0.07075 | +2.54% | 1382 | 123,910,000 | 9,062,126 |
| 2025-10-15 | 0.06855 | 0.071 | 0.07295 | 0.0675 | +4.11% | 1834 | 152,670,000 | 10,821,899 |
| 2025-10-14 | 0.06945 | 0.0682 | 0.07015 | 0.0667 | -0.29% | 396 | 44,870,000 | 3,077,632 |
| 2025-10-13 | 0.06865 | 0.0684 | 0.07095 | 0.0661 | +1.56% | 921 | 99,190,000 | 6,755,107 |
| 2025-10-10 | 0.07645 | 0.06735 | 0.077 | 0.0658 | -11.61% | 1415 | 194,250,000 | 13,848,422 |
| 2025-10-09 | 0.07575 | 0.0762 | 0.0783 | 0.0725 | +1.74% | 1205 | 137,440,000 | 10,275,473 |
| 2025-10-08 | 0.0788 | 0.0749 | 0.0796 | 0.0746 | -4.10% | 569 | 45,990,000 | 3,534,047 |
| 2025-10-07 | 0.07815 | 0.0781 | 0.08 | 0.07785 | 0.00% | 384 | 31,830,000 | 2,508,218 |
| 2025-10-06 | 0.07605 | 0.0781 | 0.079 | 0.07555 | +2.43% | 591 | 54,130,000 | 4,210,136 |
| 2025-10-03 | 0.078 | 0.07625 | 0.07835 | 0.07605 | -1.68% | 281 | 18,900,000 | 1,458,266 |
| 2025-10-02 | 0.0809 | 0.07755 | 0.0809 | 0.0775 | -3.66% | 1274 | 78,560,000 | 6,167,280 |
| 2025-10-01 | 0.08385 | 0.0805 | 0.08455 | 0.0794 | -3.65% | 1323 | 78,320,000 | 6,339,424 |
| 2025-09-30 | 0.0855 | 0.08355 | 0.08565 | 0.08335 | -2.62% | 570 | 38,390,000 | 3,246,174 |
| 2025-09-29 | 0.0839 | 0.0858 | 0.08655 | 0.0839 | +2.26% | 884 | 84,410,000 | 7,214,156 |
| 2025-09-26 | 0.0855 | 0.0839 | 0.08625 | 0.08165 | -2.27% | 727 | 59,840,000 | 4,991,861 |
| 2025-09-25 | 0.08715 | 0.08585 | 0.0889 | 0.08525 | -1.44% | 472 | 36,270,000 | 3,146,054 |
| 2025-09-24 | 0.0828 | 0.0871 | 0.0875 | 0.0811 | +6.35% | 1074 | 120,850,000 | 10,223,189 |
| 2025-09-23 | 0.07935 | 0.0819 | 0.08555 | 0.07815 | +3.67% | 1119 | 90,600,000 | 7,513,715 |
| 2025-09-22 | 0.08195 | 0.079 | 0.082 | 0.0782 | -2.47% | 463 | 39,380,000 | 3,126,732 |
| 2025-09-19 | 0.0822 | 0.081 | 0.0832 | 0.081 | -1.40% | 341 | 43,900,000 | 3,600,003 |
| 2025-09-18 | 0.08335 | 0.08215 | 0.08435 | 0.08215 | -1.56% | 191 | 10,280,000 | 849,696 |
| 2025-09-17 | 0.0855 | 0.08345 | 0.0855 | 0.083 | -1.13% | 343 | 21,850,000 | 1,828,706 |
| 2025-09-16 | 0.08645 | 0.0844 | 0.08645 | 0.08355 | -1.86% | 554 | 46,520,000 | 3,926,113 |
| 2025-09-15 | 0.0872 | 0.086 | 0.08785 | 0.086 | -1.04% | 425 | 41,370,000 | 3,575,256 |
| 2025-09-12 | 0.0863 | 0.0869 | 0.08985 | 0.08615 | +0.29% | 565 | 68,590,000 | 6,013,986 |
| 2025-09-11 | 0.0868 | 0.08665 | 0.0873 | 0.08605 | +0.06% | 255 | 18,480,000 | 1,596,949 |
| 2025-09-10 | 0.0877 | 0.0866 | 0.0882 | 0.08635 | -1.20% | 483 | 43,780,000 | 3,818,409 |
| 2025-09-09 | 0.08965 | 0.08765 | 0.0897 | 0.0862 | -0.85% | 842 | 66,820,000 | 5,870,921 |
| 2025-09-08 | 0.0908 | 0.0884 | 0.0909 | 0.0884 | -1.50% | 787 | 62,530,000 | 5,586,308 |
| 2025-09-05 | 0.0917 | 0.08975 | 0.0924 | 0.08905 | -2.02% | 734 | 60,340,000 | 5,452,179 |
| 2025-09-04 | 0.0912 | 0.0916 | 0.0936 | 0.09095 | +1.16% | 556 | 50,500,000 | 4,632,272 |
| 2025-09-03 | 0.09045 | 0.09055 | 0.09155 | 0.08895 | -0.44% | 818 | 67,210,000 | 6,067,194 |
| 2025-09-02 | 0.09335 | 0.09095 | 0.09375 | 0.0898 | -2.73% | 803 | 53,370,000 | 4,877,877 |
| 2025-09-01 | 0.0938 | 0.0935 | 0.09585 | 0.09055 | +0.81% | 2074 | 167,080,000 | 15,635,393 |
| 2025-08-29 | 0.09055 | 0.09275 | 0.0958 | 0.08875 | +3.46% | 2676 | 284,910,000 | 26,144,026 |
| 2025-08-28 | 0.08845 | 0.08965 | 0.09885 | 0.0882 | +0.96% | 5021 | 529,400,000 | 49,714,611 |
| 2025-08-27 | 0.0898 | 0.0888 | 0.093 | 0.0888 | -0.89% | 1733 | 164,850,000 | 14,979,324 |
| 2025-08-26 | 0.0932 | 0.0896 | 0.09395 | 0.08585 | -2.82% | 2844 | 337,720,000 | 29,974,753 |
| 2025-08-25 | 0.07965 | 0.0922 | 0.095 | 0.07965 | +16.41% | 6710 | 855,050,000 | 76,950,750 |
| 2025-08-22 | 0.0789 | 0.0792 | 0.0801 | 0.07815 | +1.15% | 920 | 66,870,000 | 5,313,953 |
| 2025-08-21 | 0.079 | 0.0783 | 0.07995 | 0.0759 | -0.89% | 834 | 91,510,000 | 7,183,168 |
| 2025-08-20 | 0.077 | 0.079 | 0.07945 | 0.077 | +2.66% | 1346 | 127,460,000 | 9,993,870 |
| 2025-08-19 | 0.07605 | 0.07695 | 0.0775 | 0.0755 | +1.79% | 390 | 49,930,000 | 3,821,515 |
| 2025-08-18 | 0.07515 | 0.0756 | 0.0767 | 0.0747 | +1.07% | 441 | 50,640,000 | 3,833,105 |
| 2025-08-15 | 0.07495 | 0.0748 | 0.0767 | 0.0746 | -0.20% | 573 | 90,720,000 | 6,882,471 |
| 2025-08-14 | 0.07545 | 0.07495 | 0.07575 | 0.07455 | -0.73% | 264 | 25,290,000 | 1,902,607 |
| 2025-08-13 | 0.07795 | 0.0755 | 0.07795 | 0.0753 | -0.98% | 337 | 55,490,000 | 4,221,913 |
| 2025-08-12 | 0.0757 | 0.07625 | 0.07675 | 0.0753 | +0.59% | 247 | 24,320,000 | 1,847,611 |
| 2025-08-11 | 0.07515 | 0.0758 | 0.0767 | 0.07515 | +2.09% | 516 | 59,150,000 | 4,491,111 |
| 2025-08-08 | 0.074 | 0.07425 | 0.0751 | 0.07385 | -0.13% | 317 | 61,210,000 | 4,554,724 |
| 2025-08-07 | 0.07475 | 0.07435 | 0.0751 | 0.07325 | +0.68% | 644 | 107,150,000 | 7,958,191 |
| 2025-08-06 | 0.0739 | 0.07385 | 0.0755 | 0.07205 | +0.48% | 638 | 76,920,000 | 5,673,105 |
| 2025-08-05 | 0.074 | 0.0735 | 0.07485 | 0.07275 | -0.68% | 682 | 97,950,000 | 7,228,460 |
| 2025-08-04 | 0.07325 | 0.074 | 0.07485 | 0.07215 | +2.71% | 712 | 86,970,000 | 6,385,202 |
| 2025-08-01 | 0.0758 | 0.07205 | 0.0758 | 0.0712 | -4.57% | 1319 | 146,120,000 | 10,701,114 |
| 2025-07-31 | 0.0746 | 0.0755 | 0.0778 | 0.0737 | +2.03% | 994 | 128,600,000 | 9,762,144 |
| 2025-07-30 | 0.0758 | 0.074 | 0.0758 | 0.07365 | -1.40% | 453 | 41,800,000 | 3,115,895 |
| 2025-07-29 | 0.077 | 0.07505 | 0.0779 | 0.0731 | -1.90% | 1015 | 118,390,000 | 8,924,596 |
| 2025-07-28 | 0.0752 | 0.0765 | 0.0803 | 0.0732 | +2.14% | 3415 | 366,440,000 | 28,023,049 |
| 2025-07-25 | 0.0722 | 0.0749 | 0.076 | 0.07145 | +4.39% | 1139 | 127,850,000 | 9,370,668 |
| 2025-07-24 | 0.07305 | 0.07175 | 0.07395 | 0.07085 | -1.24% | 630 | 82,300,000 | 5,946,156 |
| 2025-07-23 | 0.0735 | 0.07265 | 0.0742 | 0.07245 | -0.75% | 571 | 75,820,000 | 5,548,598 |
| 2025-07-22 | 0.07045 | 0.0732 | 0.07375 | 0.0692 | +4.87% | 1042 | 126,310,000 | 9,113,974 |
| 2025-07-21 | 0.06825 | 0.0698 | 0.07095 | 0.06825 | +3.18% | 559 | 91,190,000 | 6,320,044 |
| 2025-07-18 | 0.0676 | 0.06765 | 0.06835 | 0.06605 | +0.82% | 415 | 53,000,000 | 3,565,943 |
| 2025-07-17 | 0.06615 | 0.0671 | 0.069 | 0.0659 | +2.21% | 854 | 107,030,000 | 7,236,899 |
| 2025-07-16 | 0.0655 | 0.06565 | 0.0678 | 0.0654 | +0.08% | 311 | 30,050,000 | 1,987,884 |
| 2025-07-15 | 0.0612 | 0.0656 | 0.0678 | 0.06105 | +5.89% | 888 | 97,870,000 | 6,364,000 |
| 2025-07-14 | 0.0613 | 0.06195 | 0.06195 | 0.0581 | +1.31% | 829 | 125,060,000 | 7,469,751 |
| 2025-07-11 | 0.06375 | 0.06115 | 0.0639 | 0.06025 | -4.08% | 419 | 33,340,000 | 2,057,578 |
| 2025-07-10 | 0.0658 | 0.06375 | 0.06695 | 0.0622 | -2.37% | 735 | 65,110,000 | 4,128,544 |
| 2025-07-09 | 0.06895 | 0.0653 | 0.0691 | 0.0647 | -4.32% | 451 | 56,170,000 | 3,743,614 |
| 2025-07-08 | 0.0683 | 0.06825 | 0.0692 | 0.06825 | -0.87% | 157 | 19,630,000 | 1,349,481 |
| 2025-07-07 | 0.0691 | 0.06885 | 0.0699 | 0.0685 | -1.15% | 196 | 18,540,000 | 1,278,098 |
| 2025-07-04 | 0.06865 | 0.06965 | 0.071 | 0.068 | +1.31% | 603 | 38,500,000 | 2,668,342 |
| 2025-07-03 | 0.0682 | 0.06875 | 0.0698 | 0.06815 | 0.00% | 220 | 25,220,000 | 1,736,190 |
| 2025-07-02 | 0.06805 | 0.06875 | 0.06875 | 0.0678 | +0.66% | 102 | 12,210,000 | 831,900 |
| 2025-07-01 | 0.06865 | 0.0683 | 0.0693 | 0.068 | -0.51% | 683 | 56,790,000 | 3,899,067 |
| 2025-06-30 | 0.06825 | 0.06865 | 0.06905 | 0.0678 | 0.00% | 333 | 35,010,000 | 2,401,353 |
| 2025-06-27 | 0.068 | 0.06865 | 0.06885 | 0.0677 | -0.29% | 267 | 30,930,000 | 2,109,930 |
| 2025-06-26 | 0.0688 | 0.06885 | 0.0689 | 0.0684 | -0.15% | 102 | 7,960,000 | 546,714 |
| 2025-06-25 | 0.0688 | 0.06895 | 0.0691 | 0.0685 | -0.07% | 98 | 12,690,000 | 873,349 |
| 2025-06-24 | 0.0687 | 0.069 | 0.06915 | 0.06835 | -0.14% | 142 | 14,120,000 | 970,649 |
| 2025-06-23 | 0.0688 | 0.0691 | 0.06925 | 0.06825 | +0.29% | 161 | 28,340,000 | 1,949,386 |
| 2025-06-20 | 0.06965 | 0.0689 | 0.0697 | 0.0683 | -1.15% | 249 | 31,870,000 | 2,198,979 |
| 2025-06-19 | 0.0707 | 0.0697 | 0.07085 | 0.0685 | -0.14% | 312 | 35,660,000 | 2,480,212 |
| 2025-06-18 | 0.0708 | 0.0698 | 0.0725 | 0.06845 | +2.50% | 1629 | 176,170,000 | 12,376,314 |
| 2025-06-17 | 0.069 | 0.0681 | 0.069 | 0.0675 | -0.51% | 210 | 29,040,000 | 1,976,087 |
| 2025-06-16 | 0.07 | 0.06845 | 0.07 | 0.0683 | +1.03% | 448 | 46,410,000 | 3,208,220 |
| 2025-06-13 | 0.0674 | 0.06775 | 0.0691 | 0.067 | +0.52% | 191 | 22,450,000 | 1,529,689 |
| 2025-06-11 | 0.0686 | 0.0674 | 0.0686 | 0.06695 | -0.59% | 203 | 23,620,000 | 1,595,571 |
| 2025-06-10 | 0.069 | 0.0678 | 0.0707 | 0.0678 | -1.53% | 299 | 32,180,000 | 2,221,543 |
| 2025-06-09 | 0.07005 | 0.06885 | 0.07005 | 0.06885 | -1.78% | 106 | 6,660,000 | 461,439 |
| 2025-06-06 | 0.07085 | 0.0701 | 0.0725 | 0.07 | -1.06% | 338 | 30,040,000 | 2,139,791 |
| 2025-06-05 | 0.0707 | 0.07085 | 0.07295 | 0.0703 | +0.21% | 346 | 37,210,000 | 2,642,371 |
| 2025-06-04 | 0.06965 | 0.0707 | 0.0714 | 0.0681 | +2.46% | 585 | 74,280,000 | 5,163,321 |
| 2025-06-03 | 0.06915 | 0.069 | 0.0699 | 0.06735 | +0.15% | 202 | 16,710,000 | 1,154,044 |
| 2025-06-02 | 0.0693 | 0.0689 | 0.0699 | 0.06775 | -1.22% | 296 | 45,010,000 | 3,088,115 |
| 2025-05-30 | 0.07 | 0.06975 | 0.0705 | 0.0695 | +0.29% | 158 | 14,870,000 | 1,041,090 |
| 2025-05-29 | 0.0704 | 0.06955 | 0.07075 | 0.0691 | -1.07% | 237 | 27,300,000 | 1,913,737 |
| 2025-05-28 | 0.07095 | 0.0703 | 0.0713 | 0.069 | -0.99% | 396 | 56,050,000 | 3,934,909 |
| 2025-05-27 | 0.07095 | 0.071 | 0.0718 | 0.0703 | +0.14% | 195 | 18,730,000 | 1,327,878 |
| 2025-05-26 | 0.07045 | 0.0709 | 0.07235 | 0.07025 | -0.98% | 232 | 37,350,000 | 2,669,019 |
| 2025-05-23 | 0.0716 | 0.0716 | 0.0769 | 0.07125 | -0.21% | 643 | 98,420,000 | 7,251,840 |
| 2025-05-22 | 0.0718 | 0.07175 | 0.0718 | 0.07 | -0.07% | 296 | 33,680,000 | 2,389,764 |
| 2025-05-21 | 0.0714 | 0.0718 | 0.0731 | 0.071 | +0.91% | 526 | 54,060,000 | 3,906,719 |
| 2025-05-20 | 0.07145 | 0.07115 | 0.07855 | 0.0697 | +0.21% | 1799 | 262,280,000 | 19,337,894 |
| 2025-05-19 | 0.07105 | 0.071 | 0.0718 | 0.06985 | +0.14% | 522 | 23,930,000 | 1,693,014 |
| 2025-05-16 | 0.0703 | 0.0709 | 0.07385 | 0.0701 | +0.85% | 782 | 122,630,000 | 8,815,469 |
| 2025-05-15 | 0.071 | 0.0703 | 0.0713 | 0.0695 | -1.95% | 200 | 36,470,000 | 2,557,982 |
| 2025-05-14 | 0.074 | 0.0717 | 0.074 | 0.07065 | -0.76% | 467 | 41,460,000 | 2,978,233 |
| 2025-05-13 | 0.07105 | 0.07225 | 0.0744 | 0.07005 | +1.62% | 1093 | 143,960,000 | 10,454,637 |
| 2025-05-12 | 0.06925 | 0.0711 | 0.0718 | 0.069 | +3.12% | 569 | 76,710,000 | 5,425,035 |
| 2025-05-08 | 0.0694 | 0.06895 | 0.0694 | 0.0681 | +0.51% | 77 | 7,630,000 | 521,936 |
| 2025-05-07 | 0.0688 | 0.0686 | 0.06915 | 0.06795 | -0.15% | 135 | 13,620,000 | 934,544 |
| 2025-05-06 | 0.06875 | 0.0687 | 0.07195 | 0.06715 | +0.51% | 863 | 122,820,000 | 8,560,454 |
| 2025-05-05 | 0.0688 | 0.06835 | 0.0717 | 0.0675 | +3.25% | 1510 | 159,950,000 | 11,178,745 |
| 2025-05-02 | 0.0675 | 0.0662 | 0.0675 | 0.0661 | -2.07% | 162 | 19,720,000 | 1,312,898 |
| 2025-04-30 | 0.0682 | 0.0676 | 0.07005 | 0.0671 | -1.17% | 844 | 124,550,000 | 8,490,270 |
| 2025-04-29 | 0.0714 | 0.0684 | 0.07175 | 0.06815 | -4.27% | 424 | 41,820,000 | 2,908,123 |
| 2025-04-28 | 0.07245 | 0.07145 | 0.07295 | 0.07035 | -1.65% | 426 | 58,450,000 | 4,178,048 |
| 2025-04-25 | 0.0722 | 0.07265 | 0.07405 | 0.07195 | +0.97% | 230 | 32,860,000 | 2,394,626 |
| 2025-04-24 | 0.0713 | 0.07195 | 0.075 | 0.0713 | +0.21% | 353 | 72,690,000 | 5,300,262 |
| 2025-04-23 | 0.07355 | 0.0718 | 0.07355 | 0.0714 | -1.17% | 214 | 20,180,000 | 1,451,292 |
| 2025-04-22 | 0.0728 | 0.07265 | 0.0741 | 0.0723 | +0.21% | 416 | 70,000,000 | 5,117,790 |
| 2025-04-21 | 0.07265 | 0.0725 | 0.07425 | 0.072 | +0.35% | 303 | 46,100,000 | 3,368,004 |
| 2025-04-18 | 0.0726 | 0.07225 | 0.0747 | 0.072 | -0.48% | 672 | 65,310,000 | 4,779,336 |
| 2025-04-17 | 0.07475 | 0.0726 | 0.07475 | 0.0724 | -2.94% | 592 | 73,860,000 | 5,414,409 |
| 2025-04-16 | 0.0747 | 0.0748 | 0.07595 | 0.0745 | -0.66% | 338 | 102,210,000 | 7,683,604 |
| 2025-04-15 | 0.0756 | 0.0753 | 0.07685 | 0.0747 | -0.26% | 552 | 173,070,000 | 13,175,579 |
| 2025-04-14 | 0.07465 | 0.0755 | 0.0768 | 0.07455 | +1.62% | 512 | 201,360,000 | 15,165,377 |
| 2025-04-11 | 0.07545 | 0.0743 | 0.0755 | 0.0743 | -0.60% | 205 | 28,150,000 | 2,109,350 |
| 2025-04-10 | 0.07345 | 0.07475 | 0.07575 | 0.0734 | +2.40% | 411 | 54,370,000 | 4,044,626 |
| 2025-04-09 | 0.074 | 0.073 | 0.0744 | 0.07175 | -1.35% | 406 | 85,410,000 | 6,192,138 |
| 2025-04-08 | 0.07295 | 0.074 | 0.0769 | 0.0723 | +2.78% | 719 | 121,840,000 | 9,070,979 |
| 2025-04-07 | 0.07165 | 0.072 | 0.07285 | 0.07105 | -0.69% | 812 | 139,210,000 | 10,024,037 |
| 2025-04-04 | 0.0736 | 0.0725 | 0.07435 | 0.0723 | -0.62% | 915 | 88,390,000 | 6,448,665 |
| 2025-04-03 | 0.07295 | 0.07295 | 0.0747 | 0.0727 | 0.00% | 734 | 91,560,000 | 6,743,573 |
| 2025-04-02 | 0.0744 | 0.07295 | 0.075 | 0.0719 | -2.60% | 628 | 234,550,000 | 17,268,725 |
| 2025-04-01 | 0.0756 | 0.0749 | 0.0761 | 0.07425 | -0.53% | 523 | 98,740,000 | 7,404,408 |
| 2025-03-31 | 0.07485 | 0.0753 | 0.0759 | 0.0741 | -0.53% | 458 | 93,500,000 | 7,032,175 |
| 2025-03-28 | 0.07545 | 0.0757 | 0.077 | 0.07525 | -0.33% | 445 | 75,920,000 | 5,764,877 |
| 2025-03-27 | 0.0757 | 0.07595 | 0.0761 | 0.075 | -0.13% | 268 | 54,150,000 | 4,102,025 |
| 2025-03-26 | 0.077 | 0.07605 | 0.07765 | 0.07585 | -0.26% | 305 | 35,420,000 | 2,712,673 |
| 2025-03-25 | 0.07725 | 0.07625 | 0.0792 | 0.0753 | -0.46% | 748 | 104,570,000 | 8,053,266 |
| 2025-03-24 | 0.07725 | 0.0766 | 0.0798 | 0.0762 | -1.54% | 678 | 104,070,000 | 8,096,628 |
| 2025-03-21 | 0.0783 | 0.0778 | 0.0791 | 0.07755 | -0.70% | 379 | 54,830,000 | 4,291,698 |
| 2025-03-20 | 0.0804 | 0.07835 | 0.0811 | 0.07705 | -1.63% | 1045 | 190,300,000 | 14,932,645 |
| 2025-03-19 | 0.07785 | 0.07965 | 0.0834 | 0.07775 | +4.80% | 4540 | 944,170,000 | 75,861,477 |
| 2025-03-18 | 0.0758 | 0.076 | 0.0799 | 0.075 | +1.40% | 2620 | 365,770,000 | 28,461,167 |
| 2025-03-17 | 0.075 | 0.07495 | 0.07605 | 0.0738 | +1.83% | 769 | 93,330,000 | 6,998,966 |
| 2025-03-14 | 0.07495 | 0.0736 | 0.0805 | 0.073 | 0.00% | 2357 | 408,600,000 | 31,172,171 |
| 2025-03-13 | 0.07355 | 0.0736 | 0.0754 | 0.073 | -0.27% | 589 | 83,740,000 | 6,197,008 |
| 2025-03-12 | 0.0753 | 0.0738 | 0.0765 | 0.0733 | -2.51% | 747 | 83,750,000 | 6,251,047 |
| 2025-03-11 | 0.0757 | 0.0757 | 0.08 | 0.075 | +0.13% | 1288 | 189,310,000 | 14,555,705 |
| 2025-03-10 | 0.07595 | 0.0756 | 0.0778 | 0.0746 | +0.93% | 741 | 87,890,000 | 6,668,494 |
| 2025-03-07 | 0.076 | 0.0749 | 0.07795 | 0.07435 | -1.58% | 498 | 57,300,000 | 4,388,022 |
| 2025-03-06 | 0.0767 | 0.0761 | 0.07985 | 0.07595 | -1.49% | 524 | 49,080,000 | 3,785,298 |
| 2025-03-05 | 0.0775 | 0.07725 | 0.07785 | 0.07605 | +0.59% | 950 | 132,780,000 | 10,222,411 |
| 2025-03-04 | 0.07265 | 0.0768 | 0.0787 | 0.07255 | +7.19% | 3521 | 544,020,000 | 41,393,419 |
| 2025-03-03 | 0.0743 | 0.07165 | 0.07495 | 0.06955 | -3.83% | 1113 | 166,770,000 | 11,981,141 |
| 2025-02-28 | 0.07845 | 0.0745 | 0.0787 | 0.07365 | -5.04% | 1514 | 206,190,000 | 15,513,883 |
| 2025-02-27 | 0.07585 | 0.07845 | 0.082 | 0.07585 | +1.23% | 3151 | 481,640,000 | 38,065,067 |
| 2025-02-26 | 0.0805 | 0.0775 | 0.0808 | 0.07605 | -1.46% | 1063 | 117,530,000 | 9,178,853 |
| 2025-02-25 | 0.08185 | 0.07865 | 0.08285 | 0.077 | -1.81% | 3145 | 530,850,000 | 42,375,732 |
| 2025-02-24 | 0.07395 | 0.0801 | 0.088 | 0.0729 | +9.13% | 10162 | 1,439,920,000 | 118,447,039 |
| 2025-02-21 | 0.07485 | 0.0734 | 0.0758 | 0.07115 | -0.34% | 1238 | 132,630,000 | 9,756,416 |
| 2025-02-20 | 0.07195 | 0.07365 | 0.0749 | 0.0716 | +2.58% | 1079 | 183,400,000 | 13,409,737 |
| 2025-02-19 | 0.0701 | 0.0718 | 0.07295 | 0.0695 | +3.01% | 1158 | 154,490,000 | 11,077,832 |
| 2025-02-18 | 0.0725 | 0.0697 | 0.07495 | 0.06955 | -3.86% | 2226 | 351,160,000 | 25,238,368 |
| 2025-02-17 | 0.0679 | 0.0725 | 0.0736 | 0.06765 | +7.25% | 2820 | 580,250,000 | 41,517,693 |
| 2025-02-14 | 0.06975 | 0.0676 | 0.07095 | 0.0666 | -1.24% | 1351 | 188,630,000 | 13,081,312 |
| 2025-02-13 | 0.069 | 0.06845 | 0.0698 | 0.0668 | +2.78% | 1220 | 156,450,000 | 10,714,399 |
| 2025-02-12 | 0.0675 | 0.0666 | 0.0675 | 0.06635 | -0.67% | 380 | 36,710,000 | 2,461,962 |
| 2025-02-11 | 0.06715 | 0.06705 | 0.069 | 0.0666 | 0.00% | 517 | 74,040,000 | 4,989,936 |
| 2025-02-10 | 0.067 | 0.06705 | 0.06735 | 0.0662 | +0.75% | 258 | 27,210,000 | 1,820,653 |
| 2025-02-07 | 0.06805 | 0.06655 | 0.06805 | 0.066 | -1.41% | 318 | 49,530,000 | 3,310,447 |
| 2025-02-06 | 0.0681 | 0.0675 | 0.06835 | 0.0671 | +0.60% | 292 | 34,030,000 | 2,302,769 |
| 2025-02-05 | 0.0682 | 0.0671 | 0.0682 | 0.0663 | -1.68% | 465 | 55,630,000 | 3,718,103 |
| 2025-02-04 | 0.06915 | 0.06825 | 0.07045 | 0.06805 | -0.07% | 448 | 74,450,000 | 5,142,417 |
| 2025-02-03 | 0.0687 | 0.0683 | 0.07005 | 0.068 | -0.65% | 448 | 53,410,000 | 3,675,823 |
| 2025-01-31 | 0.06905 | 0.06875 | 0.0708 | 0.06855 | -0.43% | 995 | 157,500,000 | 10,982,935 |
| 2025-01-30 | 0.0675 | 0.06905 | 0.0705 | 0.06745 | +2.22% | 1510 | 218,180,000 | 15,066,437 |
| 2025-01-29 | 0.06765 | 0.06755 | 0.0684 | 0.06685 | -0.07% | 591 | 55,770,000 | 3,770,560 |
| 2025-01-28 | 0.06705 | 0.0676 | 0.06795 | 0.0655 | +1.27% | 487 | 53,400,000 | 3,578,114 |
| 2025-01-27 | 0.06875 | 0.06675 | 0.07075 | 0.0665 | -2.84% | 899 | 126,700,000 | 8,660,119 |
| 2025-01-24 | 0.06675 | 0.0687 | 0.07145 | 0.06675 | +1.78% | 2608 | 473,020,000 | 32,852,338 |
| 2025-01-23 | 0.06675 | 0.0675 | 0.0681 | 0.0662 | -0.22% | 314 | 40,840,000 | 2,740,497 |
| 2025-01-22 | 0.06685 | 0.06765 | 0.0679 | 0.0665 | +1.73% | 642 | 96,660,000 | 6,505,002 |
| 2025-01-21 | 0.06845 | 0.0665 | 0.06895 | 0.06575 | -1.04% | 457 | 54,680,000 | 3,653,777 |
| 2025-01-20 | 0.06795 | 0.0672 | 0.07015 | 0.06605 | +0.52% | 938 | 154,480,000 | 10,510,587 |
| 2025-01-17 | 0.06685 | 0.06685 | 0.068 | 0.06625 | -1.69% | 930 | 120,160,000 | 8,063,689 |
| 2025-01-16 | 0.0686 | 0.068 | 0.07045 | 0.0642 | -0.73% | 2542 | 507,040,000 | 33,926,786 |
| 2025-01-15 | 0.06885 | 0.0685 | 0.0716 | 0.0675 | -0.51% | 1066 | 123,490,000 | 8,594,539 |
| 2025-01-14 | 0.0695 | 0.06885 | 0.06995 | 0.06645 | -1.50% | 1135 | 112,020,000 | 7,621,348 |
| 2025-01-13 | 0.0698 | 0.0699 | 0.0714 | 0.0676 | +4.02% | 1855 | 212,010,000 | 14,859,497 |
| 2025-01-10 | 0.0675 | 0.0672 | 0.07445 | 0.0642 | -0.44% | 3950 | 617,000,000 | 42,792,261 |
| 2025-01-09 | 0.065 | 0.0675 | 0.0775 | 0.0634 | +6.55% | 8959 | 1,478,360,000 | 106,956,322 |
| 2025-01-08 | 0.0588 | 0.06335 | 0.06585 | 0.0588 | +6.83% | 4332 | 702,960,000 | 44,125,889 |
| 2025-01-06 | 0.0573 | 0.0593 | 0.06075 | 0.057 | +0.94% | 678 | 87,520,000 | 5,169,337 |
| 2025-01-03 | 0.05955 | 0.05875 | 0.0613 | 0.05675 | 0.00% | 719 | 58,900,000 | 3,443,799 |