Россети Северо-Запад
MRKZ
0.12765 ₽ -2.41% ↓История котировок MRKZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.051 | 0.05505 | 0.0606 | 0.0508 | +8.26% | 4751 | 975,410,000 | 54,985,354 |
| 2024-12-28 | 0.05 | 0.05085 | 0.051 | 0.0494 | +3.25% | 792 | 143,430,000 | 7,182,520 |
| 2024-12-27 | 0.0516 | 0.04925 | 0.0519 | 0.04815 | -3.24% | 838 | 217,180,000 | 10,879,496 |
| 2024-12-26 | 0.05045 | 0.0509 | 0.0517 | 0.05005 | +2.21% | 1008 | 235,240,000 | 11,975,641 |
| 2024-12-25 | 0.04885 | 0.0498 | 0.0515 | 0.0487 | +1.84% | 2078 | 534,690,000 | 26,891,243 |
| 2024-12-24 | 0.0493 | 0.0489 | 0.0517 | 0.0486 | +0.62% | 1570 | 394,380,000 | 19,596,260 |
| 2024-12-23 | 0.0498 | 0.0486 | 0.05205 | 0.0477 | -1.92% | 2224 | 618,340,000 | 30,698,452 |
| 2024-12-20 | 0.04635 | 0.04955 | 0.0515 | 0.04405 | +14.83% | 11118 | 2,567,370,000 | 125,836,423 |
| 2024-12-19 | 0.04315 | 0.04315 | 0.0484 | 0.043 | -0.12% | 4518 | 986,440,000 | 44,764,467 |
| 2024-12-18 | 0.03955 | 0.0432 | 0.04765 | 0.03855 | +12.21% | 4518 | 1,042,310,000 | 44,305,560 |
| 2024-12-17 | 0.0399 | 0.0385 | 0.04055 | 0.03805 | -3.02% | 703 | 115,500,000 | 4,537,064 |
| 2024-12-16 | 0.0422 | 0.0397 | 0.0422 | 0.0393 | -5.92% | 1158 | 209,770,000 | 8,411,960 |
| 2024-12-13 | 0.0435 | 0.0422 | 0.0435 | 0.04115 | -1.97% | 576 | 60,120,000 | 2,528,145 |
| 2024-12-12 | 0.04425 | 0.04305 | 0.0445 | 0.0428 | -1.94% | 423 | 48,350,000 | 2,104,331 |
| 2024-12-11 | 0.04405 | 0.0439 | 0.0443 | 0.0434 | -0.90% | 254 | 26,910,000 | 1,177,884 |
| 2024-12-10 | 0.045 | 0.0443 | 0.045 | 0.0437 | 0.00% | 249 | 36,270,000 | 1,596,627 |
| 2024-12-09 | 0.0445 | 0.0443 | 0.0446 | 0.04355 | +1.03% | 355 | 48,210,000 | 2,121,703 |
| 2024-12-06 | 0.04475 | 0.04385 | 0.04505 | 0.04365 | -0.57% | 470 | 64,620,000 | 2,858,094 |
| 2024-12-05 | 0.04425 | 0.0441 | 0.04465 | 0.0428 | -0.90% | 901 | 179,220,000 | 7,785,969 |
| 2024-12-04 | 0.0459 | 0.0445 | 0.04635 | 0.0442 | -3.05% | 805 | 126,750,000 | 5,759,943 |
| 2024-12-03 | 0.0478 | 0.0459 | 0.0488 | 0.04515 | -3.97% | 759 | 129,820,000 | 6,099,453 |
| 2024-12-02 | 0.0473 | 0.0478 | 0.0489 | 0.0471 | +1.70% | 637 | 100,960,000 | 4,826,308 |
| 2024-11-29 | 0.0468 | 0.047 | 0.04875 | 0.04615 | +1.08% | 847 | 144,250,000 | 6,853,893 |
| 2024-11-28 | 0.0457 | 0.0465 | 0.048 | 0.0457 | +3.10% | 824 | 129,520,000 | 6,049,458 |
| 2024-11-27 | 0.0478 | 0.0451 | 0.05025 | 0.04035 | -5.45% | 2860 | 676,870,000 | 29,372,915 |
| 2024-11-26 | 0.0521 | 0.0477 | 0.0521 | 0.04605 | -7.11% | 1859 | 269,380,000 | 13,025,090 |
| 2024-11-25 | 0.0518 | 0.05135 | 0.054 | 0.05075 | -1.25% | 932 | 120,740,000 | 6,334,851 |
| 2024-11-22 | 0.0517 | 0.052 | 0.0534 | 0.0505 | +2.36% | 1146 | 172,710,000 | 8,951,549 |
| 2024-11-21 | 0.05295 | 0.0508 | 0.0538 | 0.0504 | -5.66% | 1497 | 288,840,000 | 15,003,822 |
| 2024-11-20 | 0.05445 | 0.05385 | 0.05535 | 0.0533 | -0.74% | 538 | 71,000,000 | 3,863,054 |
| 2024-11-19 | 0.05655 | 0.05425 | 0.05655 | 0.05375 | -3.90% | 1211 | 165,510,000 | 9,139,088 |
| 2024-11-18 | 0.05615 | 0.05645 | 0.05755 | 0.0556 | -2.67% | 1037 | 186,720,000 | 10,518,143 |
| 2024-11-15 | 0.058 | 0.058 | 0.05935 | 0.05755 | +0.69% | 440 | 68,440,000 | 3,979,653 |
| 2024-11-14 | 0.05995 | 0.0576 | 0.06005 | 0.0572 | -3.76% | 573 | 102,090,000 | 5,996,512 |
| 2024-11-13 | 0.0582 | 0.05985 | 0.0609 | 0.0578 | +2.40% | 1118 | 177,270,000 | 10,586,147 |
| 2024-11-12 | 0.0572 | 0.05845 | 0.05945 | 0.05695 | +2.19% | 1132 | 228,720,000 | 13,330,819 |
| 2024-11-11 | 0.0568 | 0.0572 | 0.05795 | 0.0558 | +2.60% | 693 | 156,890,000 | 8,933,179 |
| 2024-11-08 | 0.05685 | 0.05575 | 0.05685 | 0.055 | +1.27% | 644 | 104,960,000 | 5,832,876 |
| 2024-11-07 | 0.05505 | 0.05505 | 0.0552 | 0.0543 | +0.09% | 307 | 48,510,000 | 2,660,591 |
| 2024-11-06 | 0.0547 | 0.055 | 0.05655 | 0.0547 | +1.01% | 570 | 106,020,000 | 5,902,602 |
| 2024-11-05 | 0.05695 | 0.05445 | 0.05695 | 0.0542 | -0.55% | 432 | 70,670,000 | 3,900,264 |
| 2024-11-02 | 0.05515 | 0.05475 | 0.05585 | 0.05415 | +0.18% | 327 | 46,410,000 | 2,536,884 |
| 2024-11-01 | 0.0553 | 0.05465 | 0.0555 | 0.054 | -0.27% | 405 | 65,430,000 | 3,583,255 |
| 2024-10-31 | 0.0562 | 0.0548 | 0.0571 | 0.05455 | -2.92% | 862 | 186,620,000 | 10,404,920 |
| 2024-10-30 | 0.05765 | 0.05645 | 0.05765 | 0.0543 | +4.25% | 676 | 117,360,000 | 6,545,992 |
| 2024-10-29 | 0.0529 | 0.05415 | 0.05415 | 0.05245 | +2.65% | 656 | 116,280,000 | 6,209,295 |
| 2024-10-28 | 0.0553 | 0.05275 | 0.05555 | 0.0523 | -4.52% | 1202 | 188,310,000 | 10,059,055 |
| 2024-10-25 | 0.05675 | 0.05525 | 0.05865 | 0.05455 | -2.56% | 989 | 150,960,000 | 8,557,780 |
| 2024-10-24 | 0.05615 | 0.0567 | 0.0576 | 0.05555 | +0.98% | 714 | 94,220,000 | 5,324,341 |
| 2024-10-23 | 0.05775 | 0.05615 | 0.05775 | 0.0559 | -2.77% | 736 | 83,850,000 | 4,747,334 |
| 2024-10-22 | 0.05925 | 0.05775 | 0.05925 | 0.05775 | -2.28% | 684 | 89,900,000 | 5,227,220 |
| 2024-10-21 | 0.0601 | 0.0591 | 0.06045 | 0.059 | -1.25% | 544 | 59,850,000 | 3,573,058 |
| 2024-10-18 | 0.06065 | 0.05985 | 0.0611 | 0.0587 | -1.07% | 676 | 98,840,000 | 5,920,686 |
| 2024-10-17 | 0.06085 | 0.0605 | 0.0611 | 0.0601 | -0.17% | 439 | 48,300,000 | 2,925,906 |
| 2024-10-16 | 0.06205 | 0.0606 | 0.0655 | 0.06 | -0.74% | 2246 | 310,900,000 | 19,446,651 |
| 2024-10-15 | 0.0604 | 0.06105 | 0.06185 | 0.05905 | +0.58% | 580 | 82,820,000 | 5,032,085 |
| 2024-10-14 | 0.06 | 0.0607 | 0.06085 | 0.0596 | +0.66% | 504 | 78,030,000 | 4,690,603 |
| 2024-10-11 | 0.0625 | 0.0603 | 0.0625 | 0.059 | -1.95% | 785 | 135,090,000 | 8,116,031 |
| 2024-10-10 | 0.06025 | 0.0615 | 0.0616 | 0.06 | +2.33% | 437 | 57,990,000 | 3,534,762 |
| 2024-10-09 | 0.06185 | 0.0601 | 0.06215 | 0.06 | -2.83% | 478 | 48,880,000 | 2,969,060 |
| 2024-10-08 | 0.0621 | 0.06185 | 0.06235 | 0.0602 | -0.80% | 479 | 56,780,000 | 3,497,969 |
| 2024-10-07 | 0.064 | 0.06235 | 0.0643 | 0.0608 | -1.89% | 842 | 106,020,000 | 6,654,724 |
| 2024-10-04 | 0.06505 | 0.06355 | 0.0656 | 0.0634 | -1.47% | 461 | 49,360,000 | 3,187,839 |
| 2024-10-03 | 0.0655 | 0.0645 | 0.06615 | 0.06155 | -3.08% | 1505 | 202,760,000 | 12,965,401 |
| 2024-10-02 | 0.0668 | 0.06655 | 0.06815 | 0.0665 | -0.37% | 586 | 54,430,000 | 3,649,459 |
| 2024-10-01 | 0.0685 | 0.0668 | 0.0685 | 0.0662 | -1.62% | 976 | 101,040,000 | 6,748,427 |
| 2024-09-30 | 0.0666 | 0.0679 | 0.06865 | 0.0666 | +0.44% | 540 | 94,330,000 | 6,413,133 |
| 2024-09-27 | 0.0677 | 0.0676 | 0.06865 | 0.0665 | +0.90% | 573 | 71,920,000 | 4,857,465 |
| 2024-09-26 | 0.0677 | 0.067 | 0.07 | 0.06665 | -1.25% | 1339 | 211,600,000 | 14,356,471 |
| 2024-09-25 | 0.0675 | 0.06785 | 0.072 | 0.0671 | -0.15% | 2742 | 457,380,000 | 31,898,174 |
| 2024-09-24 | 0.069 | 0.06795 | 0.06915 | 0.06685 | +0.30% | 860 | 113,520,000 | 7,719,731 |
| 2024-09-23 | 0.06685 | 0.06775 | 0.06785 | 0.0656 | +3.75% | 1325 | 198,520,000 | 13,301,858 |
| 2024-09-20 | 0.06575 | 0.0653 | 0.069 | 0.0646 | +0.23% | 1384 | 240,430,000 | 15,948,281 |
| 2024-09-19 | 0.06365 | 0.06515 | 0.06895 | 0.06365 | +1.80% | 2452 | 642,260,000 | 42,279,166 |
| 2024-09-18 | 0.062 | 0.064 | 0.06545 | 0.06085 | +5.35% | 3419 | 777,420,000 | 49,550,882 |
| 2024-09-17 | 0.06125 | 0.06075 | 0.06125 | 0.0592 | +0.75% | 672 | 150,490,000 | 9,100,292 |
| 2024-09-16 | 0.0584 | 0.0603 | 0.0612 | 0.0581 | +3.08% | 1160 | 269,450,000 | 16,129,116 |
| 2024-09-13 | 0.058 | 0.0585 | 0.05895 | 0.056 | +0.95% | 893 | 240,400,000 | 13,866,089 |
| 2024-09-12 | 0.06005 | 0.05795 | 0.06075 | 0.05785 | -5.00% | 899 | 193,970,000 | 11,348,766 |
| 2024-09-11 | 0.06065 | 0.061 | 0.061 | 0.0601 | +1.50% | 402 | 119,190,000 | 7,224,921 |
| 2024-09-10 | 0.06145 | 0.0601 | 0.0629 | 0.06005 | -0.91% | 879 | 161,310,000 | 9,892,675 |
| 2024-09-09 | 0.05755 | 0.06065 | 0.06455 | 0.05755 | +5.57% | 2852 | 499,940,000 | 30,869,695 |
| 2024-09-06 | 0.0589 | 0.05745 | 0.0589 | 0.0566 | -0.35% | 654 | 119,640,000 | 6,877,566 |
| 2024-09-05 | 0.0578 | 0.05765 | 0.05995 | 0.0574 | +1.68% | 1351 | 257,750,000 | 15,094,704 |
| 2024-09-04 | 0.05395 | 0.0567 | 0.05725 | 0.05395 | +4.42% | 1030 | 176,990,000 | 9,868,869 |
| 2024-09-03 | 0.057 | 0.0543 | 0.05765 | 0.053 | -3.21% | 2197 | 360,610,000 | 19,815,153 |
| 2024-09-02 | 0.06265 | 0.0561 | 0.06265 | 0.05525 | -11.65% | 2480 | 422,090,000 | 24,637,385 |
| 2024-08-30 | 0.0662 | 0.0635 | 0.0672 | 0.06285 | -5.29% | 1135 | 149,990,000 | 9,737,980 |
| 2024-08-29 | 0.0696 | 0.06705 | 0.0696 | 0.06565 | -2.26% | 1110 | 194,940,000 | 13,046,384 |
| 2024-08-28 | 0.0684 | 0.0686 | 0.0699 | 0.06675 | -1.51% | 1155 | 186,630,000 | 12,746,693 |
| 2024-08-27 | 0.0722 | 0.06965 | 0.073 | 0.06735 | -3.47% | 1337 | 233,800,000 | 16,381,484 |
| 2024-08-26 | 0.07395 | 0.07215 | 0.0742 | 0.07005 | +4.79% | 1356 | 238,520,000 | 17,269,639 |
| 2024-08-23 | 0.07015 | 0.06885 | 0.0731 | 0.0671 | -5.75% | 1927 | 304,920,000 | 21,168,833 |
| 2024-08-22 | 0.07645 | 0.07305 | 0.07665 | 0.07305 | -3.82% | 817 | 145,740,000 | 10,873,256 |
| 2024-08-21 | 0.0746 | 0.07595 | 0.0763 | 0.07455 | +1.95% | 609 | 89,410,000 | 6,761,661 |
| 2024-08-20 | 0.0753 | 0.0745 | 0.07695 | 0.07415 | -1.00% | 1016 | 115,160,000 | 8,713,351 |
| 2024-08-19 | 0.0789 | 0.07525 | 0.07945 | 0.0752 | -3.15% | 810 | 118,610,000 | 9,193,107 |
| 2024-08-16 | 0.07805 | 0.0777 | 0.07915 | 0.07655 | -0.51% | 842 | 136,210,000 | 10,598,872 |
| 2024-08-15 | 0.07855 | 0.0781 | 0.081 | 0.07645 | -1.76% | 1606 | 223,480,000 | 17,681,213 |
| 2024-08-14 | 0.0794 | 0.0795 | 0.0888 | 0.077 | +0.51% | 7743 | 1,369,450,000 | 115,749,456 |
| 2024-08-13 | 0.07345 | 0.0791 | 0.0814 | 0.07345 | +7.62% | 1834 | 310,070,000 | 23,818,995 |
| 2024-08-12 | 0.07345 | 0.0735 | 0.0745 | 0.0728 | -0.74% | 556 | 63,520,000 | 4,676,925 |
| 2024-08-09 | 0.0749 | 0.07405 | 0.07565 | 0.07225 | -1.27% | 790 | 104,230,000 | 7,734,307 |
| 2024-08-08 | 0.076 | 0.075 | 0.07635 | 0.0747 | -0.92% | 438 | 51,890,000 | 3,920,511 |
| 2024-08-07 | 0.0747 | 0.0757 | 0.07615 | 0.07245 | +2.02% | 852 | 115,460,000 | 8,644,682 |
| 2024-08-06 | 0.07405 | 0.0742 | 0.0772 | 0.0727 | +0.27% | 1336 | 217,760,000 | 16,397,700 |
| 2024-08-05 | 0.0772 | 0.074 | 0.0772 | 0.0714 | -4.21% | 1427 | 197,120,000 | 14,525,550 |
| 2024-08-02 | 0.079 | 0.07725 | 0.079 | 0.07565 | -2.34% | 936 | 101,740,000 | 7,854,513 |
| 2024-08-01 | 0.0794 | 0.0791 | 0.0818 | 0.079 | -0.44% | 492 | 65,170,000 | 5,203,655 |
| 2024-07-31 | 0.07845 | 0.07945 | 0.08295 | 0.0778 | +1.86% | 1984 | 324,280,000 | 26,108,649 |
| 2024-07-30 | 0.078 | 0.078 | 0.0789 | 0.0759 | +1.23% | 876 | 149,340,000 | 11,538,667 |
| 2024-07-29 | 0.08 | 0.07705 | 0.08085 | 0.0756 | -5.05% | 1484 | 219,490,000 | 17,029,595 |
| 2024-07-26 | 0.08325 | 0.08115 | 0.0865 | 0.0792 | -2.52% | 2011 | 321,260,000 | 26,738,496 |
| 2024-07-25 | 0.0851 | 0.08325 | 0.0851 | 0.0825 | -2.23% | 811 | 82,840,000 | 6,924,746 |
| 2024-07-24 | 0.0862 | 0.08515 | 0.0866 | 0.0842 | -1.10% | 805 | 94,670,000 | 8,048,180 |
| 2024-07-23 | 0.0877 | 0.0861 | 0.0895 | 0.08505 | +0.06% | 2375 | 503,970,000 | 44,028,373 |
| 2024-07-22 | 0.0829 | 0.08605 | 0.0889 | 0.082 | +3.67% | 3503 | 852,540,000 | 73,196,708 |
| 2024-07-19 | 0.0814 | 0.083 | 0.0899 | 0.08135 | +2.09% | 5042 | 820,830,000 | 71,205,128 |
| 2024-07-18 | 0.0805 | 0.0813 | 0.0816 | 0.07895 | +0.43% | 917 | 106,740,000 | 8,592,339 |
| 2024-07-17 | 0.07525 | 0.08095 | 0.08695 | 0.0739 | +7.86% | 6074 | 921,490,000 | 76,477,619 |
| 2024-07-16 | 0.07975 | 0.07505 | 0.0799 | 0.0718 | -4.33% | 2772 | 384,980,000 | 28,740,669 |
| 2024-07-15 | 0.06745 | 0.07845 | 0.08795 | 0.06665 | +17.62% | 10890 | 1,802,940,000 | 142,392,439 |
| 2024-07-12 | 0.06825 | 0.0667 | 0.07065 | 0.06625 | -2.20% | 758 | 117,840,000 | 8,061,952 |
| 2024-07-11 | 0.06475 | 0.0682 | 0.0697 | 0.06475 | +5.57% | 1122 | 216,130,000 | 14,603,103 |
| 2024-07-10 | 0.072 | 0.0646 | 0.07555 | 0.06405 | -9.84% | 2013 | 313,410,000 | 21,601,285 |
| 2024-07-09 | 0.07705 | 0.07165 | 0.08 | 0.0715 | -5.97% | 1695 | 242,030,000 | 18,407,858 |
| 2024-07-08 | 0.079 | 0.0762 | 0.08065 | 0.07565 | -3.30% | 756 | 97,790,000 | 7,693,719 |
| 2024-07-05 | 0.0806 | 0.0788 | 0.08145 | 0.0785 | -2.17% | 740 | 78,000,000 | 6,210,060 |
| 2024-07-04 | 0.08245 | 0.08055 | 0.0838 | 0.08015 | -3.65% | 779 | 107,420,000 | 8,773,837 |
| 2024-07-03 | 0.08245 | 0.0836 | 0.08595 | 0.08245 | +1.77% | 1497 | 142,340,000 | 12,047,115 |
| 2024-07-02 | 0.0807 | 0.08215 | 0.0829 | 0.07955 | +2.37% | 769 | 115,390,000 | 9,411,672 |
| 2024-07-01 | 0.0792 | 0.08025 | 0.0809 | 0.0792 | +1.39% | 450 | 54,860,000 | 4,387,537 |
| 2024-06-28 | 0.0796 | 0.07915 | 0.08005 | 0.07825 | -0.75% | 472 | 65,890,000 | 5,242,982 |
| 2024-06-27 | 0.08045 | 0.07975 | 0.08045 | 0.07805 | -0.06% | 643 | 76,570,000 | 6,073,225 |
| 2024-06-26 | 0.08115 | 0.0798 | 0.08225 | 0.0798 | -1.60% | 647 | 89,020,000 | 7,187,657 |
| 2024-06-25 | 0.08195 | 0.0811 | 0.0822 | 0.0787 | +0.19% | 1066 | 166,670,000 | 13,395,825 |
| 2024-06-24 | 0.08215 | 0.08095 | 0.0827 | 0.0803 | -1.46% | 424 | 51,440,000 | 4,193,320 |
| 2024-06-21 | 0.08305 | 0.08215 | 0.084 | 0.08205 | -0.54% | 401 | 55,940,000 | 4,652,684 |
| 2024-06-20 | 0.08065 | 0.0826 | 0.08625 | 0.0802 | +2.86% | 967 | 132,050,000 | 10,972,559 |
| 2024-06-19 | 0.08475 | 0.0803 | 0.08475 | 0.07985 | -5.25% | 702 | 96,730,000 | 7,933,408 |
| 2024-06-18 | 0.08765 | 0.08475 | 0.08765 | 0.0844 | -3.31% | 580 | 65,150,000 | 5,584,966 |
| 2024-06-17 | 0.08785 | 0.08765 | 0.0885 | 0.0865 | +0.23% | 436 | 95,230,000 | 8,360,309 |
| 2024-06-14 | 0.0847 | 0.08745 | 0.088 | 0.0847 | +3.00% | 515 | 79,360,000 | 6,867,268 |
| 2024-06-13 | 0.08015 | 0.0849 | 0.0859 | 0.08015 | -1.96% | 804 | 104,560,000 | 8,817,001 |
| 2024-06-11 | 0.0881 | 0.0866 | 0.08935 | 0.08575 | -1.14% | 434 | 58,070,000 | 5,040,851 |
| 2024-06-10 | 0.08715 | 0.0876 | 0.089 | 0.08715 | +0.57% | 573 | 91,500,000 | 8,072,705 |
| 2024-06-07 | 0.087 | 0.0871 | 0.08835 | 0.0861 | +0.99% | 774 | 128,790,000 | 11,243,434 |
| 2024-06-06 | 0.0868 | 0.08625 | 0.0899 | 0.08565 | -0.35% | 1640 | 243,290,000 | 21,386,675 |
| 2024-06-05 | 0.0866 | 0.08655 | 0.088 | 0.0852 | +1.82% | 1156 | 199,560,000 | 17,190,644 |
| 2024-06-04 | 0.08325 | 0.085 | 0.08695 | 0.08255 | +3.72% | 1824 | 290,640,000 | 24,670,736 |
| 2024-06-03 | 0.0848 | 0.08195 | 0.08755 | 0.077 | -3.36% | 2814 | 471,620,000 | 38,540,620 |
| 2024-05-31 | 0.09 | 0.0848 | 0.09655 | 0.08345 | -4.72% | 5829 | 1,069,180,000 | 96,752,462 |
| 2024-05-30 | 0.091 | 0.089 | 0.09345 | 0.088 | +2.42% | 4242 | 713,280,000 | 64,689,788 |
| 2024-05-29 | 0.0881 | 0.0869 | 0.0905 | 0.0866 | -1.25% | 619 | 75,240,000 | 6,623,835 |
| 2024-05-28 | 0.0856 | 0.088 | 0.09085 | 0.08295 | +3.53% | 2339 | 303,290,000 | 26,586,027 |
| 2024-05-27 | 0.0901 | 0.085 | 0.09095 | 0.0847 | -6.54% | 2941 | 383,610,000 | 33,502,802 |
| 2024-05-24 | 0.0945 | 0.09095 | 0.0946 | 0.08965 | -3.24% | 2195 | 321,360,000 | 29,477,300 |
| 2024-05-23 | 0.097 | 0.094 | 0.098 | 0.0927 | -2.94% | 1306 | 143,940,000 | 13,582,670 |
| 2024-05-22 | 0.0936 | 0.09685 | 0.098 | 0.0933 | +3.92% | 2543 | 401,640,000 | 38,541,823 |
| 2024-05-21 | 0.09565 | 0.0932 | 0.0957 | 0.09265 | -2.46% | 1495 | 223,800,000 | 20,971,968 |
| 2024-05-20 | 0.0951 | 0.09555 | 0.09685 | 0.09505 | -0.26% | 800 | 115,800,000 | 11,116,616 |
| 2024-05-17 | 0.0973 | 0.0958 | 0.0973 | 0.0951 | -1.49% | 1563 | 186,110,000 | 17,920,996 |
| 2024-05-16 | 0.0991 | 0.09725 | 0.0991 | 0.0965 | -1.32% | 1492 | 183,540,000 | 17,830,874 |
| 2024-05-15 | 0.10105 | 0.09855 | 0.10195 | 0.09625 | -2.67% | 3637 | 474,590,000 | 46,696,386 |
| 2024-05-14 | 0.10125 | 0.10125 | 0.10295 | 0.1 | -1.36% | 2246 | 241,910,000 | 24,410,719 |
| 2024-05-13 | 0.1048 | 0.10265 | 0.1066 | 0.10115 | -1.58% | 3784 | 536,570,000 | 55,987,203 |
| 2024-05-10 | 0.10325 | 0.1043 | 0.1048 | 0.10195 | +1.21% | 1236 | 182,160,000 | 18,788,072 |
| 2024-05-08 | 0.1022 | 0.10305 | 0.106 | 0.1018 | +1.18% | 3721 | 567,990,000 | 59,033,501 |
| 2024-05-07 | 0.1026 | 0.10185 | 0.10365 | 0.1017 | -0.63% | 1375 | 157,850,000 | 16,186,375 |
| 2024-05-06 | 0.103 | 0.1025 | 0.10685 | 0.102 | +0.49% | 3799 | 515,750,000 | 53,682,936 |
| 2024-05-03 | 0.1001 | 0.102 | 0.1054 | 0.09905 | +2.62% | 5477 | 971,670,000 | 99,643,407 |
| 2024-05-02 | 0.10035 | 0.0994 | 0.10185 | 0.0989 | -1.68% | 2006 | 261,250,000 | 26,170,897 |
| 2024-04-30 | 0.1003 | 0.1011 | 0.1028 | 0.1003 | +0.50% | 1405 | 198,730,000 | 20,166,420 |
| 2024-04-29 | 0.1015 | 0.1006 | 0.1028 | 0.1003 | -0.20% | 1764 | 243,110,000 | 24,593,805 |
| 2024-04-27 | 0.0977 | 0.1008 | 0.10165 | 0.09765 | +3.49% | 2191 | 366,080,000 | 36,601,142 |
| 2024-04-26 | 0.0985 | 0.0974 | 0.09945 | 0.0971 | -0.92% | 889 | 94,420,000 | 9,251,496 |
| 2024-04-25 | 0.0988 | 0.0983 | 0.1013 | 0.0977 | -0.46% | 1255 | 191,320,000 | 19,028,745 |
| 2024-04-24 | 0.0997 | 0.09875 | 0.0997 | 0.09715 | -0.50% | 1176 | 120,950,000 | 11,879,727 |
| 2024-04-23 | 0.1013 | 0.09925 | 0.1016 | 0.099 | -0.40% | 746 | 82,190,000 | 8,201,047 |
| 2024-04-22 | 0.1 | 0.09965 | 0.1027 | 0.09965 | -0.45% | 776 | 95,090,000 | 9,562,851 |
| 2024-04-19 | 0.1009 | 0.1001 | 0.101 | 0.09935 | +0.10% | 713 | 75,890,000 | 7,598,342 |
| 2024-04-18 | 0.10155 | 0.1 | 0.10245 | 0.1 | -1.53% | 877 | 137,140,000 | 13,849,877 |
| 2024-04-17 | 0.1017 | 0.10155 | 0.10295 | 0.10065 | -0.10% | 978 | 145,950,000 | 14,843,625 |
| 2024-04-16 | 0.10125 | 0.10165 | 0.1045 | 0.1 | +0.40% | 1260 | 195,000,000 | 19,792,972 |
| 2024-04-15 | 0.10065 | 0.10125 | 0.1032 | 0.1006 | +0.65% | 827 | 103,810,000 | 10,547,554 |
| 2024-04-12 | 0.1014 | 0.1006 | 0.1031 | 0.0997 | -0.74% | 1484 | 176,040,000 | 17,806,500 |
| 2024-04-11 | 0.10585 | 0.10135 | 0.10765 | 0.10125 | -4.07% | 2231 | 333,090,000 | 34,722,213 |
| 2024-04-10 | 0.102 | 0.10565 | 0.10595 | 0.1015 | +3.58% | 3720 | 541,340,000 | 56,348,927 |
| 2024-04-09 | 0.1013 | 0.102 | 0.105 | 0.10035 | +0.64% | 2181 | 377,520,000 | 38,589,320 |
| 2024-04-08 | 0.1007 | 0.10135 | 0.10195 | 0.1005 | +1.15% | 901 | 127,190,000 | 12,866,073 |
| 2024-04-05 | 0.1005 | 0.1002 | 0.10195 | 0.0991 | -0.05% | 1299 | 203,130,000 | 20,470,573 |
| 2024-04-04 | 0.0999 | 0.10025 | 0.10035 | 0.09905 | +0.55% | 687 | 74,650,000 | 7,448,184 |
| 2024-04-03 | 0.101 | 0.0997 | 0.101 | 0.0993 | -0.70% | 804 | 93,880,000 | 9,368,463 |
| 2024-04-02 | 0.1005 | 0.1004 | 0.10105 | 0.09975 | -0.15% | 690 | 78,450,000 | 7,858,905 |
| 2024-04-01 | 0.1005 | 0.10055 | 0.10115 | 0.099 | +0.45% | 1345 | 183,300,000 | 18,396,208 |
| 2024-03-29 | 0.10035 | 0.1001 | 0.1012 | 0.0991 | -0.05% | 783 | 122,200,000 | 12,217,454 |
| 2024-03-28 | 0.1035 | 0.10015 | 0.1035 | 0.0993 | -0.99% | 1099 | 146,360,000 | 14,751,033 |
| 2024-03-27 | 0.10255 | 0.10115 | 0.10365 | 0.1007 | -1.32% | 951 | 112,400,000 | 11,503,356 |
| 2024-03-26 | 0.1022 | 0.1025 | 0.1035 | 0.1002 | +2.45% | 1695 | 267,810,000 | 27,291,521 |
| 2024-03-25 | 0.0978 | 0.10005 | 0.10195 | 0.097 | +1.94% | 1464 | 241,670,000 | 23,918,614 |
| 2024-03-22 | 0.0972 | 0.09815 | 0.1044 | 0.0972 | +1.29% | 6052 | 1,004,060,000 | 101,884,438 |
| 2024-03-21 | 0.095 | 0.0969 | 0.09765 | 0.095 | +2.16% | 1339 | 160,550,000 | 15,531,081 |
| 2024-03-20 | 0.0956 | 0.09485 | 0.09655 | 0.09215 | -0.63% | 1980 | 202,240,000 | 19,090,178 |
| 2024-03-19 | 0.09915 | 0.09545 | 0.09915 | 0.0951 | -2.35% | 1829 | 191,970,000 | 18,616,342 |
| 2024-03-18 | 0.1006 | 0.09775 | 0.10315 | 0.09615 | -1.06% | 5074 | 720,670,000 | 71,645,694 |
| 2024-03-15 | 0.1004 | 0.0988 | 0.1004 | 0.09865 | -0.30% | 783 | 120,310,000 | 11,933,634 |
| 2024-03-14 | 0.1017 | 0.0991 | 0.10325 | 0.0962 | -2.17% | 2567 | 380,010,000 | 38,092,160 |
| 2024-03-13 | 0.1009 | 0.1013 | 0.10265 | 0.10005 | +1.15% | 1309 | 204,230,000 | 20,694,870 |
| 2024-03-12 | 0.1005 | 0.10015 | 0.1012 | 0.09985 | -0.05% | 601 | 69,900,000 | 7,018,707 |
| 2024-03-11 | 0.1002 | 0.1002 | 0.1014 | 0.09965 | 0.00% | 969 | 112,680,000 | 11,314,942 |
| 2024-03-07 | 0.101 | 0.1002 | 0.10135 | 0.0995 | -0.60% | 928 | 79,220,000 | 7,940,147 |
| 2024-03-06 | 0.1015 | 0.1008 | 0.10155 | 0.1006 | -0.74% | 831 | 95,580,000 | 9,656,100 |
| 2024-03-05 | 0.10115 | 0.10155 | 0.10315 | 0.10115 | +0.54% | 1153 | 160,130,000 | 16,312,235 |
| 2024-03-04 | 0.10285 | 0.101 | 0.1029 | 0.101 | -0.64% | 1171 | 135,510,000 | 13,757,667 |
| 2024-03-01 | 0.1049 | 0.10165 | 0.1049 | 0.1015 | -2.21% | 1608 | 196,400,000 | 20,117,228 |
| 2024-02-29 | 0.1059 | 0.10395 | 0.1059 | 0.1021 | -0.48% | 1302 | 198,110,000 | 20,518,594 |
| 2024-02-28 | 0.1031 | 0.10445 | 0.113 | 0.1031 | +1.36% | 7925 | 1,500,850,000 | 161,562,926 |
| 2024-02-27 | 0.104 | 0.10305 | 0.1078 | 0.10305 | -0.15% | 2752 | 403,230,000 | 42,647,089 |
| 2024-02-26 | 0.1 | 0.1032 | 0.10395 | 0.0996 | +3.93% | 1200 | 163,100,000 | 16,662,391 |
| 2024-02-22 | 0.099 | 0.0993 | 0.1015 | 0.09835 | 0.00% | 1050 | 150,620,000 | 15,071,487 |
| 2024-02-21 | 0.102 | 0.0993 | 0.103 | 0.09715 | -4.89% | 3612 | 530,620,000 | 52,716,162 |
| 2024-02-20 | 0.1056 | 0.1044 | 0.10695 | 0.10205 | -1.46% | 1965 | 265,480,000 | 27,793,756 |
| 2024-02-19 | 0.10655 | 0.10595 | 0.1085 | 0.10405 | -0.14% | 2179 | 273,280,000 | 29,164,978 |
| 2024-02-16 | 0.10705 | 0.1061 | 0.1088 | 0.1058 | -0.56% | 1416 | 157,410,000 | 16,891,943 |
| 2024-02-15 | 0.10965 | 0.1067 | 0.10965 | 0.10605 | -1.30% | 1904 | 215,240,000 | 23,033,956 |
| 2024-02-14 | 0.11055 | 0.1081 | 0.1118 | 0.1079 | -2.22% | 1774 | 219,600,000 | 23,963,554 |
| 2024-02-13 | 0.1065 | 0.11055 | 0.111 | 0.1065 | +3.80% | 3301 | 502,850,000 | 54,923,660 |
| 2024-02-12 | 0.10905 | 0.1065 | 0.10975 | 0.1055 | -2.11% | 1769 | 190,500,000 | 20,431,008 |
| 2024-02-09 | 0.1094 | 0.1088 | 0.1111 | 0.10715 | -0.55% | 1507 | 161,690,000 | 17,645,705 |
| 2024-02-08 | 0.113 | 0.1094 | 0.113 | 0.10875 | -2.32% | 2150 | 248,820,000 | 27,395,151 |
| 2024-02-07 | 0.11515 | 0.112 | 0.1186 | 0.1115 | -2.48% | 6737 | 1,086,480,000 | 124,304,732 |
| 2024-02-06 | 0.1072 | 0.11485 | 0.1153 | 0.10665 | +7.14% | 11184 | 1,760,600,000 | 198,010,002 |
| 2024-02-05 | 0.10605 | 0.1072 | 0.11 | 0.10485 | +1.08% | 2205 | 307,080,000 | 33,140,658 |
| 2024-02-02 | 0.10695 | 0.10605 | 0.1088 | 0.10225 | -0.19% | 4081 | 481,150,000 | 50,941,107 |
| 2024-02-01 | 0.1085 | 0.10625 | 0.1098 | 0.1053 | -2.25% | 1660 | 207,440,000 | 22,372,142 |
| 2024-01-31 | 0.10995 | 0.1087 | 0.10995 | 0.10555 | -0.14% | 1936 | 229,600,000 | 24,705,096 |
| 2024-01-30 | 0.1107 | 0.10885 | 0.11195 | 0.10825 | -1.67% | 1673 | 222,610,000 | 24,346,289 |
| 2024-01-29 | 0.11045 | 0.1107 | 0.11305 | 0.1074 | +0.50% | 3583 | 494,720,000 | 54,473,381 |
| 2024-01-26 | 0.1125 | 0.11015 | 0.11815 | 0.1093 | +0.32% | 7846 | 1,274,520,000 | 144,828,953 |
| 2024-01-25 | 0.1149 | 0.1098 | 0.12285 | 0.1084 | -3.26% | 14028 | 2,563,360,000 | 300,911,338 |
| 2024-01-24 | 0.1106 | 0.1135 | 0.1186 | 0.1106 | +2.71% | 14229 | 2,390,860,000 | 274,569,497 |
| 2024-01-23 | 0.11 | 0.1105 | 0.1123 | 0.1082 | +1.19% | 4111 | 586,740,000 | 64,549,810 |
| 2024-01-22 | 0.10595 | 0.1092 | 0.10965 | 0.1043 | +4.85% | 2388 | 333,670,000 | 35,760,508 |
| 2024-01-19 | 0.10595 | 0.10415 | 0.10775 | 0.104 | -1.70% | 1531 | 190,950,000 | 20,078,867 |
| 2024-01-18 | 0.107 | 0.10595 | 0.1091 | 0.1051 | -0.61% | 2098 | 360,980,000 | 38,802,132 |
| 2024-01-17 | 0.1077 | 0.1066 | 0.10975 | 0.1055 | -0.93% | 2435 | 409,650,000 | 44,148,441 |
| 2024-01-16 | 0.10395 | 0.1076 | 0.111 | 0.10205 | +4.67% | 5484 | 772,420,000 | 82,491,589 |
| 2024-01-15 | 0.1047 | 0.1028 | 0.10495 | 0.1023 | +0.24% | 1633 | 272,830,000 | 28,300,512 |
| 2024-01-12 | 0.0998 | 0.10255 | 0.10455 | 0.0988 | +3.12% | 3792 | 627,520,000 | 64,333,833 |
| 2024-01-11 | 0.10225 | 0.09945 | 0.10225 | 0.09875 | -2.07% | 1721 | 230,870,000 | 23,008,949 |
| 2024-01-10 | 0.103 | 0.10155 | 0.1039 | 0.1 | -1.02% | 3519 | 491,020,000 | 49,662,487 |
| 2024-01-09 | 0.0983 | 0.1026 | 0.10395 | 0.09735 | +5.45% | 2961 | 503,250,000 | 50,585,386 |
| 2024-01-08 | 0.098 | 0.0973 | 0.1004 | 0.09575 | -0.15% | 3619 | 690,000,000 | 68,043,723 |
| 2024-01-05 | 0.09275 | 0.09745 | 0.09795 | 0.09245 | +5.41% | 3450 | 591,950,000 | 56,774,221 |
| 2024-01-04 | 0.0914 | 0.09245 | 0.0937 | 0.09065 | +1.37% | 1516 | 243,410,000 | 22,387,975 |
| 2024-01-03 | 0.09175 | 0.0912 | 0.09175 | 0.08915 | 0.00% | 921 | 178,980,000 | 16,221,851 |