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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.09775 | 0.09765 | 0.0985 | 0.095 | -0.15% | 894 | 134,950,000 | 13,060,333 |
| 2025-12-29 | 0.1 | 0.0978 | 0.1007 | 0.0955 | -1.86% | 1684 | 307,200,000 | 30,407,682 |
| 2025-12-26 | 0.10065 | 0.09965 | 0.10175 | 0.097 | -0.65% | 1438 | 341,010,000 | 34,029,286 |
| 2025-12-25 | 0.1005 | 0.1003 | 0.10135 | 0.09975 | -0.25% | 505 | 94,520,000 | 9,520,222 |
| 2025-12-24 | 0.10095 | 0.10055 | 0.1026 | 0.09815 | -1.13% | 914 | 143,790,000 | 14,498,023 |
| 2025-12-23 | 0.10055 | 0.1017 | 0.10225 | 0.1005 | +0.59% | 415 | 58,720,000 | 5,974,734 |
| 2025-12-22 | 0.1002 | 0.1011 | 0.1025 | 0.10015 | +0.25% | 847 | 107,270,000 | 10,886,837 |
| 2025-12-19 | 0.1025 | 0.10085 | 0.10275 | 0.1001 | -1.61% | 710 | 85,390,000 | 8,648,020 |
| 2025-12-18 | 0.10255 | 0.1025 | 0.10295 | 0.10175 | -0.10% | 317 | 43,930,000 | 4,504,786 |
| 2025-12-17 | 0.103 | 0.1026 | 0.103 | 0.1022 | -0.34% | 380 | 43,310,000 | 4,442,917 |
| 2025-12-16 | 0.10145 | 0.10295 | 0.103 | 0.10095 | +1.93% | 527 | 84,950,000 | 8,681,641 |
| 2025-12-15 | 0.0988 | 0.101 | 0.102 | 0.0988 | +0.90% | 527 | 79,910,000 | 8,052,461 |
| 2025-12-12 | 0.1015 | 0.1001 | 0.102 | 0.0987 | -1.23% | 712 | 146,070,000 | 14,710,802 |
| 2025-12-11 | 0.1015 | 0.10135 | 0.1027 | 0.10025 | -0.25% | 917 | 149,420,000 | 15,202,254 |
| 2025-12-10 | 0.099 | 0.1016 | 0.1019 | 0.099 | +2.37% | 553 | 111,210,000 | 11,185,585 |
| 2025-12-09 | 0.1 | 0.09925 | 0.101 | 0.09765 | -0.50% | 810 | 154,890,000 | 15,443,489 |
| 2025-12-08 | 0.09995 | 0.09975 | 0.1019 | 0.0997 | +0.15% | 1037 | 196,680,000 | 19,846,918 |
| 2025-12-05 | 0.09755 | 0.0996 | 0.1003 | 0.097 | +2.21% | 993 | 233,520,000 | 23,181,867 |
| 2025-12-04 | 0.0947 | 0.09745 | 0.0987 | 0.0947 | +2.31% | 815 | 155,010,000 | 15,040,536 |
| 2025-12-03 | 0.09405 | 0.09525 | 0.0964 | 0.09295 | +0.90% | 728 | 123,610,000 | 11,760,272 |
| 2025-12-02 | 0.09385 | 0.0944 | 0.09695 | 0.0937 | +0.69% | 694 | 135,700,000 | 12,917,913 |
| 2025-12-01 | 0.09315 | 0.09375 | 0.095 | 0.0922 | +0.32% | 724 | 165,050,000 | 15,510,422 |
| 2025-11-28 | 0.0923 | 0.09345 | 0.0943 | 0.09215 | +1.30% | 536 | 94,690,000 | 8,833,708 |
| 2025-11-27 | 0.09295 | 0.09225 | 0.09395 | 0.0916 | -0.70% | 799 | 180,070,000 | 16,689,521 |
| 2025-11-26 | 0.0928 | 0.0929 | 0.095 | 0.0913 | +2.09% | 2145 | 256,250,000 | 23,836,682 |
| 2025-11-25 | 0.09 | 0.091 | 0.092 | 0.0898 | +1.22% | 446 | 49,740,000 | 4,515,314 |
| 2025-11-24 | 0.08815 | 0.0899 | 0.091 | 0.0866 | -0.61% | 520 | 71,650,000 | 6,440,955 |
| 2025-11-21 | 0.08895 | 0.09045 | 0.09095 | 0.08895 | +0.67% | 465 | 65,810,000 | 5,925,499 |
| 2025-11-20 | 0.09 | 0.08985 | 0.09025 | 0.08905 | +1.01% | 359 | 31,650,000 | 2,837,302 |
| 2025-11-19 | 0.0875 | 0.08895 | 0.0911 | 0.0875 | +0.45% | 535 | 98,370,000 | 8,815,296 |
| 2025-11-18 | 0.0874 | 0.08855 | 0.0895 | 0.08595 | +1.32% | 509 | 83,830,000 | 7,325,573 |
| 2025-11-17 | 0.0876 | 0.0874 | 0.08835 | 0.087 | -1.02% | 456 | 35,480,000 | 3,105,180 |
| 2025-11-14 | 0.0907 | 0.0883 | 0.09095 | 0.0875 | -1.89% | 547 | 64,350,000 | 5,720,278 |
| 2025-11-13 | 0.0885 | 0.09 | 0.0907 | 0.0878 | +1.12% | 554 | 87,800,000 | 7,859,717 |
| 2025-11-12 | 0.0874 | 0.089 | 0.0891 | 0.0874 | +0.62% | 294 | 38,190,000 | 3,381,905 |
| 2025-11-11 | 0.0877 | 0.08845 | 0.08845 | 0.08715 | +0.86% | 304 | 38,140,000 | 3,353,342 |
| 2025-11-10 | 0.08725 | 0.0877 | 0.08865 | 0.0863 | +0.75% | 424 | 37,530,000 | 3,280,316 |
| 2025-11-07 | 0.0861 | 0.08705 | 0.08915 | 0.0861 | -0.34% | 625 | 62,000,000 | 5,457,377 |
| 2025-11-06 | 0.0872 | 0.08735 | 0.08755 | 0.08625 | +1.57% | 376 | 40,020,000 | 3,482,425 |
| 2025-11-05 | 0.08625 | 0.086 | 0.0885 | 0.0852 | -1.43% | 624 | 74,120,000 | 6,448,186 |
| 2025-11-03 | 0.08455 | 0.08725 | 0.09 | 0.0844 | +3.01% | 1110 | 137,950,000 | 12,031,046 |
| 2025-11-01 | 0.084 | 0.0847 | 0.0861 | 0.084 | +0.89% | 254 | 28,780,000 | 2,445,572 |
| 2025-10-31 | 0.08465 | 0.08395 | 0.0851 | 0.08335 | -0.06% | 526 | 65,630,000 | 5,534,452 |
| 2025-10-30 | 0.08495 | 0.084 | 0.08495 | 0.08305 | -0.18% | 818 | 70,510,000 | 5,918,934 |
| 2025-10-29 | 0.0862 | 0.08415 | 0.08685 | 0.08295 | -1.58% | 1343 | 141,560,000 | 11,998,964 |
| 2025-10-28 | 0.08755 | 0.0855 | 0.09205 | 0.0832 | -2.01% | 3183 | 381,590,000 | 32,998,145 |
| 2025-10-27 | 0.0903 | 0.08725 | 0.0903 | 0.087 | -2.24% | 609 | 65,280,000 | 5,814,756 |
| 2025-10-24 | 0.08985 | 0.08925 | 0.0924 | 0.0885 | 0.00% | 770 | 68,070,000 | 6,107,034 |
| 2025-10-23 | 0.08705 | 0.08925 | 0.08975 | 0.08705 | +0.39% | 533 | 50,430,000 | 4,480,729 |
| 2025-10-22 | 0.09065 | 0.0889 | 0.091 | 0.08715 | -1.82% | 650 | 49,560,000 | 4,425,048 |
| 2025-10-21 | 0.09365 | 0.09055 | 0.09365 | 0.089 | -3.52% | 974 | 109,750,000 | 9,976,329 |
| 2025-10-20 | 0.09225 | 0.09385 | 0.09385 | 0.0916 | +2.29% | 983 | 99,150,000 | 9,200,549 |
| 2025-10-17 | 0.0925 | 0.09175 | 0.0927 | 0.09045 | +0.27% | 480 | 63,250,000 | 5,777,186 |
| 2025-10-16 | 0.08945 | 0.0915 | 0.09235 | 0.08925 | +2.29% | 994 | 117,270,000 | 10,689,797 |
| 2025-10-15 | 0.08435 | 0.08945 | 0.09295 | 0.08205 | +7.84% | 3980 | 572,200,000 | 51,083,987 |
| 2025-10-14 | 0.08785 | 0.08295 | 0.0888 | 0.08235 | -5.47% | 1707 | 220,920,000 | 18,732,540 |
| 2025-10-13 | 0.0881 | 0.08775 | 0.08835 | 0.07695 | -0.62% | 5764 | 963,220,000 | 79,699,370 |
| 2025-10-10 | 0.0985 | 0.0883 | 0.09955 | 0.08805 | -11.48% | 3315 | 510,140,000 | 47,611,723 |
| 2025-10-09 | 0.09735 | 0.09975 | 0.101 | 0.0958 | +4.07% | 2535 | 320,200,000 | 31,571,580 |
| 2025-10-08 | 0.0977 | 0.09585 | 0.0994 | 0.0951 | -1.89% | 1438 | 213,880,000 | 20,797,057 |
| 2025-10-07 | 0.09705 | 0.0977 | 0.098 | 0.09575 | +1.24% | 1225 | 176,520,000 | 17,175,133 |
| 2025-10-06 | 0.09295 | 0.0965 | 0.09705 | 0.0916 | +3.10% | 2093 | 240,080,000 | 22,814,470 |
| 2025-10-03 | 0.09325 | 0.0936 | 0.095 | 0.09235 | +0.54% | 958 | 120,930,000 | 11,384,929 |
| 2025-10-02 | 0.0932 | 0.0931 | 0.09485 | 0.0921 | -0.75% | 807 | 122,770,000 | 11,447,238 |
| 2025-10-01 | 0.0941 | 0.0938 | 0.09485 | 0.0932 | -0.05% | 1131 | 144,070,000 | 13,518,284 |
| 2025-09-30 | 0.09485 | 0.09385 | 0.095 | 0.0932 | -1.00% | 741 | 113,180,000 | 10,640,308 |
| 2025-09-29 | 0.0916 | 0.0948 | 0.0997 | 0.0912 | +3.78% | 3874 | 705,360,000 | 67,566,157 |
| 2025-09-26 | 0.0934 | 0.09135 | 0.0934 | 0.0903 | -1.72% | 879 | 84,910,000 | 7,783,253 |
| 2025-09-25 | 0.0952 | 0.09295 | 0.096 | 0.0926 | -2.47% | 1200 | 123,980,000 | 11,682,796 |
| 2025-09-24 | 0.088 | 0.0953 | 0.097 | 0.08605 | +9.86% | 3114 | 597,020,000 | 55,349,390 |
| 2025-09-23 | 0.08665 | 0.08675 | 0.0895 | 0.08625 | -0.23% | 862 | 113,400,000 | 9,990,602 |
| 2025-09-22 | 0.08725 | 0.08695 | 0.08725 | 0.08585 | -0.34% | 648 | 92,750,000 | 8,008,898 |
| 2025-09-19 | 0.09055 | 0.08725 | 0.09055 | 0.08635 | -3.06% | 1064 | 126,180,000 | 11,138,849 |
| 2025-09-18 | 0.09155 | 0.09 | 0.09155 | 0.09 | -0.88% | 219 | 31,460,000 | 2,847,008 |
| 2025-09-17 | 0.09165 | 0.0908 | 0.09165 | 0.0903 | -0.22% | 184 | 15,970,000 | 1,448,080 |
| 2025-09-16 | 0.09145 | 0.091 | 0.0919 | 0.0907 | +0.17% | 329 | 51,600,000 | 4,705,780 |
| 2025-09-15 | 0.0908 | 0.09085 | 0.09205 | 0.08995 | +0.78% | 674 | 78,440,000 | 7,116,918 |
| 2025-09-12 | 0.09175 | 0.09015 | 0.09245 | 0.09015 | -2.12% | 504 | 70,440,000 | 6,410,075 |
| 2025-09-11 | 0.0923 | 0.0921 | 0.0927 | 0.09165 | -0.27% | 267 | 38,040,000 | 3,504,422 |
| 2025-09-10 | 0.09275 | 0.09235 | 0.09315 | 0.0904 | +0.16% | 672 | 110,940,000 | 10,132,811 |
| 2025-09-09 | 0.0935 | 0.0922 | 0.0938 | 0.092 | -1.39% | 491 | 60,340,000 | 5,594,287 |
| 2025-09-08 | 0.0896 | 0.0935 | 0.0935 | 0.0892 | +4.00% | 1216 | 209,100,000 | 19,238,850 |
| 2025-09-05 | 0.09045 | 0.0899 | 0.09125 | 0.08945 | -0.66% | 580 | 49,260,000 | 4,444,594 |
| 2025-09-04 | 0.0913 | 0.0905 | 0.0918 | 0.0901 | -0.77% | 436 | 43,000,000 | 3,907,637 |
| 2025-09-03 | 0.0901 | 0.0912 | 0.0918 | 0.09 | +1.22% | 414 | 51,120,000 | 4,645,122 |
| 2025-09-02 | 0.09175 | 0.0901 | 0.0922 | 0.09 | -1.31% | 512 | 47,750,000 | 4,328,299 |
| 2025-09-01 | 0.09185 | 0.0913 | 0.0923 | 0.091 | -1.08% | 694 | 67,430,000 | 6,172,418 |
| 2025-08-29 | 0.0924 | 0.0923 | 0.0936 | 0.0915 | -0.81% | 609 | 55,580,000 | 5,133,241 |
| 2025-08-28 | 0.094 | 0.09305 | 0.09475 | 0.0924 | -0.59% | 915 | 109,100,000 | 10,226,760 |
| 2025-08-27 | 0.093 | 0.0936 | 0.09365 | 0.09255 | +0.65% | 628 | 77,900,000 | 7,260,371 |
| 2025-08-26 | 0.093 | 0.093 | 0.0935 | 0.09225 | +0.27% | 388 | 37,530,000 | 3,481,522 |
| 2025-08-25 | 0.09275 | 0.09275 | 0.09525 | 0.09155 | +0.27% | 2600 | 357,970,000 | 33,461,798 |
| 2025-08-22 | 0.0893 | 0.0925 | 0.09255 | 0.0889 | +4.11% | 1537 | 196,820,000 | 17,972,590 |
| 2025-08-21 | 0.093 | 0.08885 | 0.093 | 0.0883 | -4.31% | 2046 | 229,570,000 | 20,789,596 |
| 2025-08-20 | 0.09685 | 0.09285 | 0.09825 | 0.0901 | -3.43% | 5435 | 798,470,000 | 74,502,184 |
| 2025-08-19 | 0.09285 | 0.09615 | 0.0964 | 0.0928 | +4.45% | 2129 | 255,920,000 | 24,275,640 |
| 2025-08-18 | 0.09285 | 0.09205 | 0.0929 | 0.09 | -0.81% | 1299 | 128,570,000 | 11,787,993 |
| 2025-08-15 | 0.09165 | 0.0928 | 0.096 | 0.0912 | +1.75% | 1741 | 191,590,000 | 18,011,721 |
| 2025-08-14 | 0.09185 | 0.0912 | 0.09305 | 0.0907 | -0.71% | 813 | 98,870,000 | 9,072,138 |
| 2025-08-13 | 0.0945 | 0.09185 | 0.0945 | 0.0915 | -2.24% | 828 | 85,530,000 | 7,947,260 |
| 2025-08-12 | 0.09465 | 0.09395 | 0.097 | 0.0933 | +0.59% | 1910 | 248,110,000 | 23,531,863 |
| 2025-08-11 | 0.08855 | 0.0934 | 0.094 | 0.08855 | +5.54% | 2189 | 381,540,000 | 34,909,610 |
| 2025-08-08 | 0.0898 | 0.0885 | 0.0898 | 0.08795 | -0.56% | 760 | 109,730,000 | 9,700,631 |
| 2025-08-07 | 0.09 | 0.089 | 0.09145 | 0.0888 | -1.11% | 1265 | 143,570,000 | 12,945,934 |
| 2025-08-06 | 0.0879 | 0.09 | 0.09165 | 0.0879 | +2.56% | 2522 | 338,070,000 | 30,304,722 |
| 2025-08-05 | 0.08795 | 0.08775 | 0.09035 | 0.08695 | 0.00% | 1625 | 243,720,000 | 21,468,196 |
| 2025-08-04 | 0.0828 | 0.08775 | 0.0878 | 0.0822 | +6.56% | 2881 | 369,130,000 | 31,298,837 |
| 2025-08-01 | 0.08335 | 0.08235 | 0.08335 | 0.0819 | -1.20% | 928 | 129,180,000 | 10,683,068 |
| 2025-07-31 | 0.0825 | 0.08335 | 0.08535 | 0.0825 | +0.60% | 1029 | 108,530,000 | 9,090,560 |
| 2025-07-30 | 0.08485 | 0.08285 | 0.08645 | 0.0825 | -2.01% | 1038 | 129,060,000 | 10,870,140 |
| 2025-07-29 | 0.08845 | 0.08455 | 0.08905 | 0.0833 | -3.48% | 2417 | 287,190,000 | 24,822,862 |
| 2025-07-28 | 0.0865 | 0.0876 | 0.08945 | 0.0861 | +1.21% | 1357 | 154,780,000 | 13,636,629 |
| 2025-07-25 | 0.0873 | 0.08655 | 0.08795 | 0.0861 | -0.86% | 751 | 75,650,000 | 6,588,111 |
| 2025-07-24 | 0.0891 | 0.0873 | 0.0898 | 0.0861 | -1.58% | 1126 | 147,770,000 | 12,980,101 |
| 2025-07-23 | 0.0891 | 0.0887 | 0.0899 | 0.08825 | -0.34% | 651 | 79,050,000 | 7,038,158 |
| 2025-07-22 | 0.0904 | 0.089 | 0.09045 | 0.088 | -0.95% | 886 | 91,330,000 | 8,122,585 |
| 2025-07-21 | 0.0912 | 0.08985 | 0.09295 | 0.089 | -1.48% | 1440 | 163,950,000 | 14,934,456 |
| 2025-07-18 | 0.0908 | 0.0912 | 0.0919 | 0.08785 | +1.45% | 809 | 126,230,000 | 11,461,255 |
| 2025-07-17 | 0.0897 | 0.0899 | 0.09485 | 0.0875 | +1.70% | 2992 | 390,790,000 | 35,758,177 |
| 2025-07-16 | 0.0863 | 0.0884 | 0.0888 | 0.0857 | +1.90% | 1047 | 136,090,000 | 11,987,897 |
| 2025-07-15 | 0.0812 | 0.08675 | 0.08735 | 0.0802 | +7.83% | 1719 | 247,920,000 | 21,094,644 |
| 2025-07-14 | 0.07945 | 0.08045 | 0.081 | 0.07665 | +1.19% | 1649 | 201,530,000 | 15,831,265 |
| 2025-07-11 | 0.08065 | 0.0795 | 0.081 | 0.0795 | -1.30% | 350 | 47,330,000 | 3,780,654 |
| 2025-07-10 | 0.08045 | 0.08055 | 0.08125 | 0.0798 | +0.37% | 381 | 49,650,000 | 4,000,640 |
| 2025-07-09 | 0.0814 | 0.08025 | 0.08185 | 0.08 | -1.59% | 890 | 133,790,000 | 10,804,019 |
| 2025-07-08 | 0.0838 | 0.08155 | 0.0838 | 0.08135 | -1.87% | 682 | 98,830,000 | 8,100,760 |
| 2025-07-07 | 0.08445 | 0.0831 | 0.0859 | 0.08255 | -1.36% | 834 | 110,130,000 | 9,236,972 |
| 2025-07-04 | 0.08695 | 0.08425 | 0.08695 | 0.0821 | -2.21% | 1557 | 209,480,000 | 17,567,204 |
| 2025-07-03 | 0.08655 | 0.08615 | 0.09025 | 0.08455 | +0.58% | 1534 | 180,620,000 | 15,664,211 |
| 2025-07-02 | 0.08525 | 0.08565 | 0.0907 | 0.08505 | 0.00% | 1809 | 244,650,000 | 21,322,382 |
| 2025-07-01 | 0.0899 | 0.08565 | 0.0906 | 0.08525 | -4.46% | 2718 | 369,990,000 | 32,392,570 |
| 2025-06-30 | 0.09025 | 0.08965 | 0.09095 | 0.0885 | -1.10% | 1592 | 202,710,000 | 18,176,969 |
| 2025-06-27 | 0.09265 | 0.09065 | 0.09265 | 0.08975 | -1.73% | 1295 | 149,580,000 | 13,562,366 |
| 2025-06-26 | 0.09215 | 0.09225 | 0.09275 | 0.0907 | +0.44% | 969 | 102,360,000 | 9,396,247 |
| 2025-06-25 | 0.0923 | 0.09185 | 0.0942 | 0.0915 | -0.43% | 832 | 107,010,000 | 9,854,748 |
| 2025-06-24 | 0.0935 | 0.09225 | 0.09575 | 0.08885 | -1.07% | 4156 | 567,510,000 | 52,157,484 |
| 2025-06-23 | 0.094 | 0.09325 | 0.0955 | 0.0903 | -0.32% | 2638 | 371,720,000 | 34,599,885 |
| 2025-06-20 | 0.0893 | 0.09355 | 0.097 | 0.0893 | +5.47% | 8888 | 1,365,920,000 | 127,689,451 |
| 2025-06-19 | 0.0901 | 0.0887 | 0.0915 | 0.0881 | -0.34% | 2202 | 285,730,000 | 25,548,251 |
| 2025-06-18 | 0.0853 | 0.089 | 0.0915 | 0.08525 | +4.34% | 4895 | 673,710,000 | 59,729,848 |
| 2025-06-17 | 0.09 | 0.0853 | 0.0908 | 0.0826 | -5.17% | 4999 | 928,680,000 | 81,614,409 |
| 2025-06-16 | 0.08195 | 0.08995 | 0.09345 | 0.081 | +9.70% | 10655 | 1,361,140,000 | 121,540,627 |
| 2025-06-13 | 0.08385 | 0.082 | 0.0855 | 0.0818 | -0.91% | 1264 | 196,290,000 | 16,422,568 |
| 2025-06-11 | 0.0791 | 0.08275 | 0.0859 | 0.0777 | +4.42% | 2453 | 472,780,000 | 38,826,573 |
| 2025-06-10 | 0.07895 | 0.07925 | 0.0809 | 0.0785 | +0.51% | 1187 | 214,960,000 | 17,125,889 |
| 2025-06-09 | 0.07595 | 0.07885 | 0.0798 | 0.07515 | +3.14% | 2132 | 302,730,000 | 23,615,636 |
| 2025-06-06 | 0.0748 | 0.07645 | 0.08075 | 0.07435 | +2.21% | 4522 | 855,940,000 | 66,645,339 |
| 2025-06-05 | 0.0737 | 0.0748 | 0.07505 | 0.07135 | +1.77% | 1575 | 244,210,000 | 17,972,309 |
| 2025-06-04 | 0.06965 | 0.0735 | 0.07395 | 0.0692 | +5.91% | 2081 | 401,890,000 | 28,678,899 |
| 2025-06-03 | 0.0688 | 0.0694 | 0.0701 | 0.06815 | +0.95% | 777 | 126,780,000 | 8,744,361 |
| 2025-06-02 | 0.0677 | 0.06875 | 0.0688 | 0.0654 | +1.48% | 1509 | 225,920,000 | 15,220,544 |
| 2025-05-30 | 0.0667 | 0.06775 | 0.06995 | 0.0667 | +1.65% | 1712 | 290,100,000 | 19,859,204 |
| 2025-05-29 | 0.06775 | 0.06665 | 0.06775 | 0.06545 | -0.82% | 463 | 72,960,000 | 4,878,039 |
| 2025-05-28 | 0.06615 | 0.0672 | 0.0677 | 0.06535 | +1.59% | 720 | 98,150,000 | 6,510,516 |
| 2025-05-27 | 0.065 | 0.06615 | 0.0663 | 0.06325 | +2.56% | 894 | 130,310,000 | 8,437,462 |
| 2025-05-26 | 0.0663 | 0.0645 | 0.0663 | 0.06225 | -1.53% | 1486 | 241,210,000 | 15,583,987 |
| 2025-05-23 | 0.06565 | 0.0655 | 0.0816 | 0.06485 | +0.08% | 8709 | 2,420,120,000 | 177,409,007 |
| 2025-05-22 | 0.06595 | 0.06545 | 0.06595 | 0.06405 | -0.61% | 1218 | 154,520,000 | 10,008,529 |
| 2025-05-21 | 0.06605 | 0.06585 | 0.0667 | 0.0655 | +0.08% | 857 | 110,940,000 | 7,328,502 |
| 2025-05-20 | 0.0671 | 0.0658 | 0.0671 | 0.06555 | -1.35% | 948 | 127,800,000 | 8,479,679 |
| 2025-05-19 | 0.06855 | 0.0667 | 0.0692 | 0.06625 | -3.12% | 3131 | 442,590,000 | 29,957,459 |
| 2025-05-16 | 0.0772 | 0.06885 | 0.0775 | 0.0669 | -9.59% | 6224 | 1,552,420,000 | 107,390,695 |
| 2025-05-15 | 0.07465 | 0.07615 | 0.079 | 0.0726 | +0.53% | 1853 | 296,550,000 | 22,405,317 |
| 2025-05-14 | 0.0761 | 0.07575 | 0.07775 | 0.07205 | +0.13% | 3132 | 585,970,000 | 43,742,135 |
| 2025-05-13 | 0.0667 | 0.07565 | 0.0769 | 0.0667 | +13.84% | 5287 | 1,200,250,000 | 86,781,343 |
| 2025-05-12 | 0.0654 | 0.06645 | 0.0666 | 0.0651 | +2.47% | 604 | 135,090,000 | 8,910,606 |
| 2025-05-08 | 0.0652 | 0.06485 | 0.0655 | 0.064 | -0.15% | 453 | 67,710,000 | 4,383,837 |
| 2025-05-07 | 0.06575 | 0.06495 | 0.06575 | 0.0643 | -1.29% | 574 | 90,670,000 | 5,892,459 |
| 2025-05-06 | 0.0624 | 0.0658 | 0.0667 | 0.06215 | +7.52% | 2626 | 509,610,000 | 33,272,496 |
| 2025-05-05 | 0.0628 | 0.0612 | 0.0679 | 0.061 | +1.75% | 3484 | 582,620,000 | 37,506,420 |
| 2025-05-02 | 0.061 | 0.06015 | 0.06145 | 0.06015 | -1.39% | 241 | 23,730,000 | 1,439,492 |
| 2025-04-30 | 0.05975 | 0.061 | 0.0624 | 0.0585 | 0.00% | 1171 | 136,580,000 | 8,282,122 |
| 2025-04-29 | 0.063 | 0.061 | 0.063 | 0.06 | -3.25% | 556 | 111,980,000 | 6,927,255 |
| 2025-04-28 | 0.06285 | 0.06305 | 0.06375 | 0.0621 | +1.12% | 451 | 65,460,000 | 4,129,732 |
| 2025-04-25 | 0.0624 | 0.06235 | 0.06355 | 0.0623 | +0.48% | 410 | 83,040,000 | 5,221,408 |
| 2025-04-24 | 0.0627 | 0.06205 | 0.06395 | 0.06205 | -0.72% | 331 | 37,090,000 | 2,328,681 |
| 2025-04-23 | 0.0618 | 0.0625 | 0.06315 | 0.06 | +1.13% | 873 | 111,580,000 | 6,918,242 |
| 2025-04-22 | 0.06305 | 0.0618 | 0.06445 | 0.0618 | -1.83% | 803 | 164,840,000 | 10,340,477 |
| 2025-04-21 | 0.0627 | 0.06295 | 0.0635 | 0.06185 | +1.29% | 317 | 49,520,000 | 3,108,719 |
| 2025-04-18 | 0.0613 | 0.06215 | 0.06415 | 0.061 | +2.64% | 1071 | 193,250,000 | 12,064,692 |
| 2025-04-17 | 0.0611 | 0.06055 | 0.0614 | 0.0605 | -0.82% | 301 | 49,260,000 | 3,003,578 |
| 2025-04-16 | 0.0615 | 0.06105 | 0.0615 | 0.0605 | +0.49% | 225 | 16,520,000 | 1,009,136 |
| 2025-04-15 | 0.06115 | 0.06075 | 0.06195 | 0.0603 | -0.98% | 211 | 28,430,000 | 1,732,782 |
| 2025-04-14 | 0.0619 | 0.06135 | 0.06245 | 0.0608 | -0.16% | 328 | 36,600,000 | 2,258,992 |
| 2025-04-11 | 0.0601 | 0.06145 | 0.0625 | 0.0601 | +2.25% | 374 | 57,580,000 | 3,540,507 |
| 2025-04-10 | 0.05995 | 0.0601 | 0.06145 | 0.05965 | +3.71% | 300 | 48,420,000 | 2,917,051 |
| 2025-04-09 | 0.05865 | 0.05795 | 0.06015 | 0.05665 | -3.42% | 779 | 118,460,000 | 6,885,565 |
| 2025-04-08 | 0.06 | 0.06 | 0.06195 | 0.0586 | +4.26% | 664 | 93,740,000 | 5,628,821 |
| 2025-04-07 | 0.05665 | 0.05755 | 0.05845 | 0.05405 | -1.12% | 1048 | 158,150,000 | 8,952,378 |
| 2025-04-04 | 0.0615 | 0.0582 | 0.0629 | 0.05815 | -5.21% | 997 | 165,330,000 | 9,939,981 |
| 2025-04-03 | 0.0632 | 0.0614 | 0.0648 | 0.0611 | -2.00% | 1005 | 148,300,000 | 9,383,436 |
| 2025-04-02 | 0.0623 | 0.06265 | 0.06325 | 0.06225 | -1.49% | 304 | 25,310,000 | 1,587,297 |
| 2025-04-01 | 0.06445 | 0.0636 | 0.06545 | 0.06155 | -0.86% | 1565 | 195,170,000 | 12,405,187 |
| 2025-03-31 | 0.0653 | 0.06415 | 0.0668 | 0.06215 | -2.73% | 1556 | 216,350,000 | 13,892,021 |
| 2025-03-28 | 0.06785 | 0.06595 | 0.0682 | 0.0653 | -2.80% | 673 | 94,800,000 | 6,299,544 |
| 2025-03-27 | 0.0704 | 0.06785 | 0.0704 | 0.0661 | -3.90% | 1419 | 186,430,000 | 12,696,123 |
| 2025-03-26 | 0.0711 | 0.0706 | 0.073 | 0.07055 | -0.63% | 595 | 88,780,000 | 6,360,719 |
| 2025-03-25 | 0.0723 | 0.07105 | 0.07245 | 0.0705 | -1.04% | 535 | 72,280,000 | 5,156,819 |
| 2025-03-24 | 0.0723 | 0.0718 | 0.0736 | 0.07165 | -0.62% | 443 | 66,850,000 | 4,846,230 |
| 2025-03-21 | 0.0728 | 0.07225 | 0.0738 | 0.0716 | -1.03% | 556 | 83,350,000 | 6,047,993 |
| 2025-03-20 | 0.0749 | 0.073 | 0.0749 | 0.0722 | -1.35% | 753 | 129,800,000 | 9,531,447 |
| 2025-03-19 | 0.0735 | 0.074 | 0.0782 | 0.0722 | +2.00% | 3794 | 724,740,000 | 53,721,338 |
| 2025-03-18 | 0.07195 | 0.07255 | 0.07545 | 0.0717 | +1.33% | 3377 | 592,070,000 | 43,397,856 |
| 2025-03-17 | 0.0715 | 0.0716 | 0.0725 | 0.0713 | +2.87% | 708 | 98,380,000 | 7,061,874 |
| 2025-03-14 | 0.0701 | 0.0696 | 0.0711 | 0.06715 | +1.16% | 1528 | 214,890,000 | 14,948,209 |
| 2025-03-13 | 0.07105 | 0.0688 | 0.07105 | 0.06855 | -3.51% | 1026 | 150,600,000 | 10,455,906 |
| 2025-03-12 | 0.0712 | 0.0713 | 0.07315 | 0.0711 | -0.70% | 342 | 53,300,000 | 3,807,769 |
| 2025-03-11 | 0.07145 | 0.0718 | 0.07395 | 0.07115 | -0.69% | 760 | 127,810,000 | 9,261,545 |
| 2025-03-10 | 0.0723 | 0.0723 | 0.0734 | 0.0714 | +1.90% | 939 | 173,400,000 | 12,561,010 |
| 2025-03-07 | 0.07225 | 0.07095 | 0.07315 | 0.0708 | -1.73% | 465 | 61,600,000 | 4,444,977 |
| 2025-03-06 | 0.0739 | 0.0722 | 0.07395 | 0.072 | -2.30% | 726 | 105,820,000 | 7,695,949 |
| 2025-03-05 | 0.07495 | 0.0739 | 0.07535 | 0.0731 | -0.27% | 984 | 155,870,000 | 11,539,471 |
| 2025-03-04 | 0.0715 | 0.0741 | 0.0758 | 0.0713 | +2.92% | 2111 | 376,110,000 | 27,773,887 |
| 2025-03-03 | 0.0709 | 0.072 | 0.0725 | 0.06965 | +1.12% | 882 | 124,720,000 | 8,815,169 |
| 2025-02-28 | 0.0734 | 0.0712 | 0.0741 | 0.07015 | -3.65% | 1422 | 203,180,000 | 14,544,642 |
| 2025-02-27 | 0.07405 | 0.0739 | 0.0756 | 0.07335 | -1.79% | 978 | 148,160,000 | 11,005,508 |
| 2025-02-26 | 0.07435 | 0.07525 | 0.07595 | 0.0719 | -1.51% | 2231 | 377,500,000 | 28,115,730 |
| 2025-02-25 | 0.07795 | 0.0764 | 0.0792 | 0.075 | +1.39% | 2320 | 382,630,000 | 29,194,796 |
| 2025-02-24 | 0.0735 | 0.07535 | 0.0805 | 0.07105 | +6.65% | 12584 | 2,215,410,000 | 170,364,049 |
| 2025-02-21 | 0.0705 | 0.07065 | 0.0718 | 0.06905 | +0.78% | 1560 | 305,330,000 | 21,601,415 |
| 2025-02-20 | 0.07045 | 0.0701 | 0.07145 | 0.0687 | +1.37% | 2511 | 512,040,000 | 35,844,583 |
| 2025-02-19 | 0.0676 | 0.06915 | 0.07185 | 0.0675 | +2.44% | 2538 | 543,370,000 | 37,920,138 |
| 2025-02-18 | 0.06985 | 0.0675 | 0.06985 | 0.0664 | -2.88% | 1684 | 282,380,000 | 19,142,392 |
| 2025-02-17 | 0.06715 | 0.0695 | 0.07025 | 0.06715 | +3.73% | 2006 | 410,390,000 | 28,366,965 |
| 2025-02-14 | 0.0673 | 0.067 | 0.06845 | 0.06455 | -0.59% | 1892 | 355,460,000 | 23,873,362 |
| 2025-02-13 | 0.069 | 0.0674 | 0.0695 | 0.0654 | +2.51% | 1590 | 323,900,000 | 21,714,680 |
| 2025-02-12 | 0.0658 | 0.06575 | 0.06615 | 0.0653 | +0.38% | 696 | 84,310,000 | 5,541,516 |
| 2025-02-11 | 0.0659 | 0.0655 | 0.06745 | 0.06445 | +0.38% | 980 | 143,980,000 | 9,416,865 |
| 2025-02-10 | 0.0649 | 0.06525 | 0.06615 | 0.0644 | +0.77% | 656 | 103,310,000 | 6,728,270 |
| 2025-02-07 | 0.06545 | 0.06475 | 0.06625 | 0.0644 | -1.07% | 422 | 78,700,000 | 5,136,016 |
| 2025-02-06 | 0.0656 | 0.06545 | 0.0665 | 0.06505 | -0.08% | 560 | 86,700,000 | 5,709,656 |
| 2025-02-05 | 0.06615 | 0.0655 | 0.06615 | 0.06415 | -0.91% | 621 | 96,200,000 | 6,256,382 |
| 2025-02-04 | 0.0663 | 0.0661 | 0.06785 | 0.06575 | +0.30% | 822 | 122,630,000 | 8,201,991 |
| 2025-02-03 | 0.0657 | 0.0659 | 0.0665 | 0.0652 | -1.05% | 594 | 73,400,000 | 4,850,403 |
| 2025-01-31 | 0.06685 | 0.0666 | 0.06825 | 0.0664 | -1.33% | 817 | 96,370,000 | 6,477,431 |
| 2025-01-30 | 0.06765 | 0.0675 | 0.06865 | 0.0675 | +0.15% | 838 | 159,080,000 | 10,822,274 |
| 2025-01-29 | 0.06805 | 0.0674 | 0.06965 | 0.06705 | -0.37% | 1241 | 167,490,000 | 11,464,157 |
| 2025-01-28 | 0.06765 | 0.06765 | 0.06795 | 0.0652 | -0.07% | 1514 | 183,190,000 | 12,171,586 |
| 2025-01-27 | 0.0701 | 0.0677 | 0.0715 | 0.06705 | -3.29% | 1829 | 274,660,000 | 18,893,054 |
| 2025-01-24 | 0.06625 | 0.07 | 0.07465 | 0.0655 | +7.03% | 9426 | 1,896,480,000 | 134,902,255 |
| 2025-01-23 | 0.06515 | 0.0654 | 0.0665 | 0.06475 | -0.23% | 697 | 145,970,000 | 9,563,214 |
| 2025-01-22 | 0.06445 | 0.06555 | 0.0668 | 0.06405 | +2.42% | 1321 | 232,790,000 | 15,275,497 |
| 2025-01-21 | 0.0649 | 0.064 | 0.06515 | 0.0625 | -1.39% | 1102 | 184,690,000 | 11,768,877 |
| 2025-01-20 | 0.06555 | 0.0649 | 0.0677 | 0.0645 | -0.38% | 1462 | 279,350,000 | 18,384,991 |
| 2025-01-17 | 0.0659 | 0.06515 | 0.0659 | 0.06415 | +0.23% | 970 | 174,070,000 | 11,291,259 |
| 2025-01-16 | 0.0648 | 0.065 | 0.0657 | 0.06405 | +1.88% | 1484 | 311,250,000 | 20,225,464 |
| 2025-01-15 | 0.063 | 0.0638 | 0.066 | 0.0626 | +1.35% | 2191 | 331,370,000 | 21,435,337 |
| 2025-01-14 | 0.0642 | 0.06295 | 0.0642 | 0.0611 | -2.02% | 2397 | 258,320,000 | 16,206,265 |
| 2025-01-13 | 0.0659 | 0.06425 | 0.0659 | 0.0635 | -0.54% | 2351 | 416,320,000 | 26,971,064 |
| 2025-01-10 | 0.06485 | 0.0646 | 0.0686 | 0.06165 | -0.31% | 5436 | 1,060,400,000 | 69,071,341 |
| 2025-01-09 | 0.06945 | 0.0648 | 0.07675 | 0.06285 | -8.09% | 10418 | 2,404,440,000 | 163,974,203 |
| 2025-01-08 | 0.0566 | 0.0705 | 0.0731 | 0.0563 | +25.44% | 18885 | 4,676,010,000 | 313,692,137 |
| 2025-01-06 | 0.05415 | 0.0562 | 0.05995 | 0.05305 | +3.69% | 4393 | 1,260,320,000 | 72,035,092 |
| 2025-01-03 | 0.05695 | 0.0542 | 0.0575 | 0.0536 | 0.00% | 1543 | 213,500,000 | 11,769,800 |