Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2.955 | 3.05 | 3.11 | 2.87 | +3.57% | 176 | 784,000 | 2,384,185 |
| 2024-12-28 | 3.05 | 2.945 | 3.05 | 2.94 | -0.51% | 56 | 298,000 | 882,400 |
| 2024-12-27 | 3.085 | 2.96 | 3.1 | 2.875 | +1.02% | 175 | 511,000 | 1,528,850 |
| 2024-12-26 | 3.01 | 2.93 | 3.15 | 2.915 | -1.18% | 181 | 482,000 | 1,460,250 |
| 2024-12-25 | 2.785 | 2.965 | 3.19 | 2.785 | +5.89% | 387 | 1,965,000 | 5,907,570 |
| 2024-12-24 | 2.805 | 2.8 | 2.835 | 2.75 | -0.18% | 33 | 148,000 | 415,260 |
| 2024-12-23 | 2.845 | 2.805 | 2.845 | 2.74 | +2.75% | 51 | 204,000 | 572,630 |
| 2024-12-20 | 2.71 | 2.73 | 2.845 | 2.71 | +1.49% | 91 | 453,000 | 1,262,810 |
| 2024-12-19 | 2.68 | 2.69 | 2.86 | 2.67 | +0.37% | 111 | 528,000 | 1,448,025 |
| 2024-12-18 | 2.7 | 2.68 | 2.705 | 2.675 | -0.37% | 21 | 39,000 | 104,810 |
| 2024-12-17 | 2.755 | 2.69 | 2.755 | 2.65 | -0.37% | 78 | 266,000 | 714,315 |
| 2024-12-16 | 2.78 | 2.7 | 2.78 | 2.675 | -1.46% | 55 | 357,000 | 965,350 |
| 2024-12-13 | 2.78 | 2.74 | 2.79 | 2.74 | -2.32% | 34 | 100,000 | 275,925 |
| 2024-12-12 | 2.76 | 2.805 | 2.84 | 2.75 | +0.18% | 17 | 49,000 | 136,615 |
| 2024-12-11 | 2.795 | 2.8 | 2.8 | 2.795 | -1.58% | 5 | 22,000 | 61,595 |
| 2024-12-10 | 2.79 | 2.845 | 2.86 | 2.79 | +0.71% | 13 | 28,000 | 79,285 |
| 2024-12-09 | 2.85 | 2.825 | 2.85 | 2.825 | +0.18% | 10 | 23,000 | 65,335 |
| 2024-12-06 | 2.845 | 2.82 | 2.845 | 2.815 | -0.53% | 14 | 36,000 | 101,540 |
| 2024-12-05 | 2.775 | 2.835 | 2.85 | 2.765 | -0.53% | 18 | 44,000 | 123,165 |
| 2024-12-04 | 2.845 | 2.85 | 2.9 | 2.73 | -0.18% | 38 | 128,000 | 360,245 |
| 2024-12-03 | 2.87 | 2.855 | 2.87 | 2.79 | -0.35% | 38 | 138,000 | 389,765 |
| 2024-12-02 | 2.835 | 2.865 | 2.95 | 2.82 | +1.42% | 72 | 203,000 | 584,160 |
| 2024-11-29 | 2.87 | 2.825 | 2.9 | 2.805 | -1.05% | 35 | 100,000 | 284,705 |
| 2024-11-28 | 2.845 | 2.855 | 2.875 | 2.81 | +1.42% | 29 | 104,000 | 295,450 |
| 2024-11-27 | 2.785 | 2.815 | 2.825 | 2.65 | +0.90% | 98 | 393,000 | 1,071,200 |
| 2024-11-26 | 2.86 | 2.79 | 2.95 | 2.73 | -2.79% | 135 | 650,000 | 1,822,240 |
| 2024-11-25 | 2.9 | 2.87 | 2.92 | 2.85 | -0.69% | 29 | 65,000 | 187,445 |
| 2024-11-22 | 2.895 | 2.89 | 2.925 | 2.815 | -0.52% | 45 | 154,000 | 442,075 |
| 2024-11-21 | 2.945 | 2.905 | 2.975 | 2.885 | -0.68% | 46 | 100,000 | 293,130 |
| 2024-11-20 | 2.935 | 2.925 | 3 | 2.9 | +1.39% | 82 | 177,000 | 522,705 |
| 2024-11-19 | 2.97 | 2.885 | 2.98 | 2.85 | -2.04% | 128 | 555,000 | 1,614,290 |
| 2024-11-18 | 3 | 2.945 | 3 | 2.9 | -2.00% | 68 | 366,000 | 1,080,045 |
| 2024-11-15 | 3.05 | 3.005 | 3.225 | 2.95 | -0.50% | 165 | 592,000 | 1,799,265 |
| 2024-11-14 | 3.02 | 3.02 | 3.04 | 2.985 | 0.00% | 43 | 237,000 | 714,630 |
| 2024-11-13 | 2.975 | 3.02 | 3.02 | 2.97 | +1.00% | 47 | 152,000 | 456,660 |
| 2024-11-12 | 2.995 | 2.99 | 3.005 | 2.91 | -0.50% | 96 | 318,000 | 938,980 |
| 2024-11-11 | 3.01 | 3.005 | 3.1 | 2.865 | +0.50% | 209 | 772,000 | 2,286,900 |
| 2024-11-08 | 3 | 2.99 | 3.02 | 2.98 | +0.34% | 72 | 266,000 | 798,695 |
| 2024-11-07 | 2.78 | 2.98 | 3.045 | 2.78 | +8.56% | 527 | 2,715,000 | 8,019,505 |
| 2024-11-06 | 2.805 | 2.745 | 2.805 | 2.745 | -1.26% | 24 | 78,000 | 217,285 |
| 2024-11-05 | 2.76 | 2.78 | 2.79 | 2.76 | +1.28% | 15 | 45,000 | 125,020 |
| 2024-11-02 | 2.755 | 2.745 | 2.78 | 2.705 | +0.18% | 15 | 47,000 | 129,220 |
| 2024-11-01 | 2.75 | 2.74 | 2.77 | 2.67 | +0.92% | 41 | 116,000 | 316,205 |
| 2024-10-31 | 2.82 | 2.715 | 2.82 | 2.715 | -3.89% | 78 | 235,000 | 647,690 |
| 2024-10-30 | 2.74 | 2.825 | 2.895 | 2.74 | +2.91% | 46 | 187,000 | 525,675 |
| 2024-10-29 | 2.75 | 2.745 | 2.82 | 2.685 | -0.90% | 75 | 241,000 | 665,120 |
| 2024-10-28 | 2.785 | 2.77 | 2.82 | 2.77 | -0.54% | 59 | 190,000 | 529,785 |
| 2024-10-25 | 2.865 | 2.785 | 2.865 | 2.78 | -2.28% | 55 | 172,000 | 486,190 |
| 2024-10-24 | 2.86 | 2.85 | 2.95 | 2.85 | +0.18% | 45 | 215,000 | 619,945 |
| 2024-10-23 | 2.855 | 2.845 | 2.875 | 2.79 | -0.70% | 71 | 296,000 | 834,360 |
| 2024-10-22 | 2.895 | 2.865 | 2.9 | 2.845 | +0.17% | 31 | 158,000 | 454,235 |
| 2024-10-21 | 2.835 | 2.86 | 2.97 | 2.82 | +0.88% | 45 | 242,000 | 700,655 |
| 2024-10-18 | 2.85 | 2.835 | 2.85 | 2.83 | -0.53% | 13 | 31,000 | 87,835 |
| 2024-10-17 | 2.855 | 2.85 | 2.88 | 2.815 | +0.18% | 38 | 141,000 | 401,150 |
| 2024-10-16 | 2.845 | 2.845 | 2.895 | 2.81 | -0.35% | 68 | 240,000 | 686,930 |
| 2024-10-15 | 2.835 | 2.855 | 2.9 | 2.835 | +0.71% | 47 | 91,000 | 260,185 |
| 2024-10-14 | 2.82 | 2.835 | 2.835 | 2.8 | +0.53% | 48 | 125,000 | 352,115 |
| 2024-10-11 | 2.89 | 2.82 | 2.905 | 2.805 | -1.74% | 61 | 161,000 | 457,320 |
| 2024-10-10 | 2.89 | 2.87 | 2.9 | 2.87 | +0.35% | 17 | 37,000 | 106,530 |
| 2024-10-09 | 2.895 | 2.86 | 2.9 | 2.86 | -1.04% | 24 | 57,000 | 164,615 |
| 2024-10-08 | 2.895 | 2.89 | 3.005 | 2.835 | +1.05% | 129 | 370,000 | 1,074,445 |
| 2024-10-07 | 2.88 | 2.86 | 2.89 | 2.835 | -0.69% | 57 | 209,000 | 597,205 |
| 2024-10-04 | 2.84 | 2.88 | 2.885 | 2.835 | +1.41% | 23 | 55,000 | 157,880 |
| 2024-10-03 | 2.86 | 2.84 | 2.895 | 2.835 | -0.35% | 61 | 176,000 | 502,065 |
| 2024-10-02 | 2.84 | 2.85 | 2.99 | 2.84 | +0.53% | 337 | 941,000 | 2,718,220 |
| 2024-10-01 | 2.97 | 2.835 | 3 | 2.81 | -5.03% | 556 | 2,255,000 | 6,497,580 |
| 2024-09-30 | 3.025 | 2.985 | 3.045 | 2.98 | -1.81% | 39 | 88,000 | 264,520 |
| 2024-09-27 | 3.005 | 3.04 | 3.05 | 3 | +0.33% | 29 | 130,000 | 393,570 |
| 2024-09-26 | 3.035 | 3.03 | 3.06 | 2.905 | -0.82% | 145 | 437,000 | 1,305,595 |
| 2024-09-25 | 3.075 | 3.055 | 3.075 | 3.03 | +0.16% | 41 | 98,000 | 298,905 |
| 2024-09-24 | 3.03 | 3.05 | 3.085 | 3.03 | +0.66% | 34 | 118,000 | 359,275 |
| 2024-09-23 | 3.04 | 3.03 | 3.04 | 2.94 | +0.83% | 91 | 327,000 | 979,630 |
| 2024-09-20 | 2.975 | 3.005 | 3.055 | 2.97 | +0.17% | 47 | 327,000 | 979,560 |
| 2024-09-19 | 3.04 | 3 | 3.05 | 2.965 | -1.15% | 56 | 243,000 | 730,930 |
| 2024-09-18 | 3.035 | 3.035 | 3.065 | 2.98 | +0.17% | 41 | 158,000 | 481,345 |
| 2024-09-17 | 3.08 | 3.03 | 3.08 | 2.96 | +1.00% | 70 | 328,000 | 993,650 |
| 2024-09-16 | 2.99 | 3 | 3.09 | 2.98 | +0.84% | 71 | 207,000 | 627,290 |
| 2024-09-13 | 3.05 | 2.975 | 3.095 | 2.775 | -1.49% | 321 | 1,101,000 | 3,253,255 |
| 2024-09-12 | 3.08 | 3.02 | 3.11 | 3.015 | -2.11% | 30 | 68,000 | 206,675 |
| 2024-09-11 | 3.09 | 3.085 | 3.205 | 3.085 | +0.16% | 61 | 311,000 | 976,575 |
| 2024-09-10 | 2.99 | 3.08 | 3.175 | 2.825 | +1.65% | 284 | 970,000 | 2,885,785 |
| 2024-09-09 | 2.95 | 3.03 | 3.05 | 2.905 | +3.41% | 75 | 348,000 | 1,023,755 |
| 2024-09-06 | 2.97 | 2.93 | 2.98 | 2.925 | -2.17% | 30 | 63,000 | 185,075 |
| 2024-09-05 | 2.975 | 2.995 | 3 | 2.95 | +0.50% | 29 | 59,000 | 175,970 |
| 2024-09-04 | 2.905 | 2.98 | 2.98 | 2.85 | +3.47% | 41 | 78,000 | 228,430 |
| 2024-09-03 | 2.88 | 2.88 | 2.915 | 2.83 | +0.70% | 28 | 78,000 | 224,210 |
| 2024-09-02 | 3.01 | 2.86 | 3.02 | 2.735 | -5.30% | 105 | 404,000 | 1,168,640 |
| 2024-08-30 | 3.075 | 3.02 | 3.11 | 2.965 | -1.63% | 68 | 197,000 | 594,360 |
| 2024-08-29 | 3.105 | 3.07 | 3.12 | 3.04 | -1.13% | 12 | 25,000 | 77,285 |
| 2024-08-28 | 3.075 | 3.105 | 3.13 | 3.03 | +1.14% | 46 | 124,000 | 380,020 |
| 2024-08-27 | 3.075 | 3.07 | 3.215 | 3.07 | +0.49% | 52 | 221,000 | 696,255 |
| 2024-08-26 | 3.065 | 3.055 | 3.15 | 3.025 | +1.50% | 31 | 107,000 | 331,545 |
| 2024-08-23 | 3.055 | 3.01 | 3.075 | 3.005 | -1.47% | 58 | 172,000 | 520,455 |
| 2024-08-22 | 3.175 | 3.055 | 3.175 | 3.05 | -2.71% | 56 | 335,000 | 1,025,905 |
| 2024-08-21 | 3.07 | 3.14 | 3.14 | 3.055 | +1.45% | 122 | 466,000 | 1,436,620 |
| 2024-08-20 | 3.085 | 3.095 | 3.195 | 3.05 | +1.48% | 110 | 296,000 | 925,420 |
| 2024-08-19 | 3.34 | 3.05 | 3.345 | 3.045 | -8.82% | 120 | 450,000 | 1,430,250 |
| 2024-08-16 | 3.29 | 3.345 | 3.395 | 3.26 | +2.92% | 85 | 299,000 | 994,615 |
| 2024-08-15 | 3.32 | 3.25 | 3.395 | 3.235 | +0.31% | 48 | 265,000 | 885,550 |
| 2024-08-14 | 3.335 | 3.24 | 3.42 | 3.23 | -1.82% | 94 | 305,000 | 1,014,190 |
| 2024-08-13 | 3.105 | 3.3 | 3.39 | 3.1 | +6.45% | 222 | 1,404,000 | 4,587,145 |
| 2024-08-12 | 3.04 | 3.1 | 3.105 | 3.04 | +0.65% | 27 | 141,000 | 436,295 |
| 2024-08-09 | 3.095 | 3.08 | 3.14 | 3.035 | +0.16% | 46 | 299,000 | 913,715 |
| 2024-08-08 | 3.11 | 3.075 | 3.125 | 3.075 | +0.49% | 16 | 35,000 | 108,405 |
| 2024-08-07 | 3.115 | 3.06 | 3.115 | 3.04 | -1.45% | 39 | 184,000 | 562,620 |
| 2024-08-06 | 3.07 | 3.105 | 3.12 | 3.03 | 0.00% | 64 | 478,000 | 1,480,595 |
| 2024-08-05 | 3.235 | 3.105 | 3.235 | 3.01 | -4.17% | 391 | 1,825,000 | 5,608,300 |
| 2024-08-02 | 3.245 | 3.24 | 3.3 | 3.155 | -0.46% | 135 | 678,000 | 2,168,715 |
| 2024-08-01 | 3.265 | 3.255 | 3.43 | 3.24 | -0.31% | 146 | 703,000 | 2,318,465 |
| 2024-07-31 | 3.245 | 3.265 | 3.31 | 3.125 | +1.56% | 101 | 542,000 | 1,743,640 |
| 2024-07-30 | 3.255 | 3.215 | 3.285 | 3.215 | +0.16% | 28 | 72,000 | 233,650 |
| 2024-07-29 | 3.27 | 3.21 | 3.27 | 3.18 | -1.83% | 20 | 43,000 | 137,860 |
| 2024-07-26 | 3.22 | 3.27 | 3.28 | 3.205 | +1.55% | 43 | 176,000 | 571,960 |
| 2024-07-25 | 3.205 | 3.22 | 3.265 | 3.205 | -0.46% | 29 | 73,000 | 236,650 |
| 2024-07-24 | 3.275 | 3.235 | 3.325 | 3.235 | -0.92% | 27 | 105,000 | 341,155 |
| 2024-07-23 | 3.21 | 3.265 | 3.265 | 3.205 | +1.24% | 40 | 125,000 | 404,330 |
| 2024-07-22 | 3.345 | 3.225 | 3.345 | 3.125 | -1.38% | 123 | 373,000 | 1,196,265 |
| 2024-07-19 | 3.24 | 3.27 | 3.3 | 3.14 | +1.71% | 70 | 495,000 | 1,601,955 |
| 2024-07-18 | 3.17 | 3.215 | 3.315 | 3.17 | +2.06% | 48 | 165,000 | 534,005 |
| 2024-07-17 | 3.175 | 3.15 | 3.175 | 3.13 | +1.45% | 13 | 38,000 | 119,955 |
| 2024-07-16 | 3.125 | 3.105 | 3.15 | 3.1 | -2.97% | 45 | 145,000 | 451,440 |
| 2024-07-15 | 3.155 | 3.2 | 3.285 | 3.035 | 0.00% | 108 | 542,000 | 1,707,885 |
| 2024-07-12 | 3.495 | 3.2 | 3.67 | 3.105 | +0.31% | 307 | 1,571,000 | 5,188,315 |
| 2024-07-11 | 3.18 | 3.19 | 3.3 | 3.18 | +0.31% | 61 | 282,000 | 909,640 |
| 2024-07-10 | 3.23 | 3.18 | 3.295 | 3.18 | -3.93% | 278 | 1,272,000 | 4,121,310 |
| 2024-07-09 | 3.46 | 3.31 | 3.495 | 3.19 | -2.93% | 168 | 576,000 | 1,912,110 |
| 2024-07-08 | 3.44 | 3.41 | 3.52 | 3.4 | -2.01% | 33 | 121,000 | 415,605 |
| 2024-07-05 | 3.54 | 3.48 | 3.54 | 3.345 | +0.87% | 268 | 681,000 | 2,353,110 |
| 2024-07-04 | 3.46 | 3.45 | 3.58 | 3.335 | +1.17% | 266 | 972,000 | 3,357,290 |
| 2024-07-03 | 3.275 | 3.41 | 3.47 | 3.265 | +4.28% | 338 | 1,660,000 | 5,655,835 |
| 2024-07-02 | 3.23 | 3.27 | 3.305 | 3.23 | +1.24% | 131 | 605,000 | 1,984,745 |
| 2024-07-01 | 3.27 | 3.23 | 3.285 | 3.22 | -1.22% | 66 | 208,000 | 673,935 |
| 2024-06-28 | 3.26 | 3.27 | 3.27 | 3.23 | 0.00% | 42 | 118,000 | 385,145 |
| 2024-06-27 | 3.195 | 3.27 | 3.285 | 3.195 | +2.35% | 96 | 347,000 | 1,128,945 |
| 2024-06-26 | 3.25 | 3.195 | 3.255 | 3.175 | -0.31% | 66 | 318,000 | 1,015,175 |
| 2024-06-25 | 3.275 | 3.205 | 3.275 | 3.16 | -2.14% | 83 | 169,000 | 541,600 |
| 2024-06-24 | 3.275 | 3.275 | 3.28 | 3.205 | +0.31% | 47 | 198,000 | 647,075 |
| 2024-06-21 | 3.255 | 3.265 | 3.295 | 3.225 | +0.46% | 51 | 175,000 | 571,130 |
| 2024-06-20 | 3.29 | 3.25 | 3.39 | 3.15 | -1.22% | 293 | 1,032,000 | 3,340,595 |
| 2024-06-19 | 3.38 | 3.29 | 3.38 | 3.285 | -1.50% | 97 | 503,000 | 1,677,860 |
| 2024-06-18 | 3.34 | 3.34 | 3.41 | 3.295 | -3.75% | 322 | 1,299,000 | 4,368,420 |
| 2024-06-17 | 3.645 | 3.47 | 3.76 | 3.285 | -4.67% | 825 | 3,621,000 | 12,642,745 |
| 2024-06-14 | 3.72 | 3.64 | 3.845 | 3.51 | -2.15% | 419 | 2,191,000 | 8,012,955 |
| 2024-06-13 | 3.795 | 3.72 | 3.795 | 3.485 | -3.12% | 155 | 577,000 | 2,116,230 |
| 2024-06-11 | 3.865 | 3.84 | 3.945 | 3.825 | -0.52% | 146 | 683,000 | 2,659,655 |
| 2024-06-10 | 3.785 | 3.86 | 4 | 3.785 | +1.31% | 194 | 472,000 | 1,828,965 |
| 2024-06-07 | 3.8 | 3.81 | 3.855 | 3.76 | +1.74% | 103 | 256,000 | 974,940 |
| 2024-06-06 | 3.945 | 3.745 | 4.045 | 3.74 | -3.85% | 399 | 1,280,000 | 4,984,255 |
| 2024-06-05 | 3.755 | 3.895 | 3.93 | 3.755 | +5.41% | 215 | 770,000 | 2,980,965 |
| 2024-06-04 | 3.495 | 3.695 | 3.775 | 3.495 | +6.95% | 154 | 716,000 | 2,622,940 |
| 2024-06-03 | 3.575 | 3.455 | 3.665 | 3.335 | -1.57% | 173 | 767,000 | 2,683,780 |
| 2024-05-31 | 3.72 | 3.51 | 3.72 | 3.44 | -5.65% | 185 | 645,000 | 2,288,840 |
| 2024-05-30 | 3.81 | 3.72 | 3.81 | 3.63 | -1.98% | 100 | 246,000 | 916,480 |
| 2024-05-29 | 3.8 | 3.795 | 3.87 | 3.795 | +0.40% | 88 | 587,000 | 2,247,090 |
| 2024-05-28 | 3.62 | 3.78 | 4.105 | 3.62 | +4.13% | 230 | 761,000 | 2,892,425 |
| 2024-05-27 | 3.715 | 3.63 | 3.715 | 3.61 | -2.29% | 164 | 545,000 | 2,000,030 |
| 2024-05-24 | 3.88 | 3.715 | 3.88 | 3.705 | -4.25% | 130 | 336,000 | 1,269,010 |
| 2024-05-23 | 3.95 | 3.88 | 3.99 | 3.805 | -1.77% | 160 | 563,000 | 2,174,195 |
| 2024-05-22 | 3.84 | 3.95 | 3.965 | 3.82 | +3.54% | 176 | 593,000 | 2,309,810 |
| 2024-05-21 | 3.895 | 3.815 | 3.95 | 3.71 | -1.93% | 353 | 1,327,000 | 5,055,045 |
| 2024-05-20 | 4.005 | 3.89 | 4.08 | 3.86 | -2.87% | 222 | 609,000 | 2,404,580 |
| 2024-05-17 | 4.13 | 4.005 | 4.14 | 3.96 | -1.48% | 118 | 224,000 | 898,870 |
| 2024-05-16 | 4.095 | 4.065 | 4.14 | 3.955 | +0.12% | 241 | 787,000 | 3,152,715 |
| 2024-05-15 | 4.14 | 4.06 | 4.165 | 3.97 | -0.98% | 224 | 809,000 | 3,285,710 |
| 2024-05-14 | 4.085 | 4.1 | 4.18 | 4.07 | +0.37% | 122 | 404,000 | 1,670,235 |
| 2024-05-13 | 4.05 | 4.085 | 4.175 | 4.05 | -0.12% | 224 | 625,000 | 2,574,965 |
| 2024-05-10 | 4.09 | 4.09 | 4.09 | 4.07 | +1.11% | 59 | 159,000 | 649,310 |
| 2024-05-08 | 4.04 | 4.045 | 4.105 | 3.97 | 0.00% | 157 | 581,000 | 2,360,500 |
| 2024-05-07 | 4.19 | 4.045 | 4.19 | 3.96 | -2.18% | 343 | 1,055,000 | 4,284,645 |
| 2024-05-06 | 4.205 | 4.135 | 4.25 | 4.04 | -1.66% | 284 | 803,000 | 3,328,225 |
| 2024-05-03 | 4.11 | 4.205 | 4.26 | 4.035 | +2.31% | 353 | 1,587,000 | 6,648,570 |
| 2024-05-02 | 4.155 | 4.11 | 4.205 | 4 | -0.84% | 333 | 1,023,000 | 4,203,205 |
| 2024-04-30 | 4.3 | 4.145 | 4.3 | 4.11 | -3.38% | 315 | 924,000 | 3,861,680 |
| 2024-04-29 | 4.365 | 4.29 | 4.45 | 4.105 | -1.61% | 721 | 2,896,000 | 12,280,680 |
| 2024-04-27 | 4.945 | 4.36 | 4.97 | 4.3 | -10.93% | 1906 | 7,264,000 | 32,481,710 |
| 2024-04-26 | 4.945 | 4.895 | 4.99 | 4.7 | +3.60% | 347 | 1,438,000 | 7,022,020 |
| 2024-04-25 | 4.9 | 4.725 | 5.2 | 4.69 | -1.46% | 913 | 4,417,000 | 21,862,070 |
| 2024-04-24 | 4.83 | 4.795 | 4.96 | 4.765 | -2.54% | 256 | 641,000 | 3,095,180 |
| 2024-04-23 | 4.995 | 4.92 | 5.08 | 4.65 | -0.40% | 736 | 2,388,000 | 11,554,940 |
| 2024-04-22 | 4.545 | 4.94 | 5.455 | 4.52 | +10.27% | 3363 | 15,447,000 | 78,861,880 |
| 2024-04-19 | 4.525 | 4.48 | 4.6 | 4.345 | -0.99% | 315 | 1,106,000 | 4,949,900 |
| 2024-04-18 | 4.65 | 4.525 | 4.835 | 4.435 | -2.69% | 326 | 1,110,000 | 5,075,130 |
| 2024-04-17 | 4.79 | 4.65 | 4.9 | 4.52 | -2.41% | 808 | 2,399,000 | 11,148,240 |
| 2024-04-16 | 4.505 | 4.765 | 5.07 | 4.24 | +5.77% | 3276 | 16,125,000 | 76,902,190 |
| 2024-04-15 | 4.415 | 4.505 | 4.7 | 4.22 | +2.39% | 524 | 2,108,000 | 9,451,245 |
| 2024-04-12 | 4.475 | 4.4 | 4.475 | 4.4 | 0.00% | 118 | 710,000 | 3,133,095 |
| 2024-04-11 | 4.335 | 4.4 | 4.485 | 4.315 | +2.09% | 158 | 615,000 | 2,709,700 |
| 2024-04-10 | 4.27 | 4.31 | 4.36 | 4.22 | +2.50% | 170 | 738,000 | 3,175,550 |
| 2024-04-09 | 4.42 | 4.205 | 4.5 | 4.165 | -4.86% | 362 | 1,180,000 | 5,079,255 |
| 2024-04-08 | 4.285 | 4.42 | 4.595 | 4.285 | +3.15% | 418 | 1,827,000 | 8,191,305 |
| 2024-04-05 | 4.36 | 4.285 | 4.465 | 4.185 | +1.18% | 340 | 1,235,000 | 5,318,880 |
| 2024-04-04 | 4.31 | 4.235 | 4.625 | 4.025 | -0.24% | 1446 | 6,215,000 | 27,176,140 |
| 2024-04-03 | 3.705 | 4.245 | 4.44 | 3.67 | +15.51% | 2687 | 11,315,000 | 47,655,500 |
| 2024-04-02 | 3.715 | 3.675 | 3.8 | 3.6 | -1.08% | 541 | 1,437,000 | 5,300,125 |
| 2024-04-01 | 3.84 | 3.715 | 3.95 | 3.68 | -2.88% | 516 | 1,649,000 | 6,250,005 |
| 2024-03-29 | 3.7 | 3.825 | 4.14 | 3.7 | +4.94% | 1789 | 8,131,000 | 31,915,090 |
| 2024-03-28 | 3.53 | 3.645 | 3.775 | 3.505 | +4.14% | 583 | 2,431,000 | 8,860,975 |
| 2024-03-27 | 3.47 | 3.5 | 3.53 | 3.43 | +0.72% | 120 | 420,000 | 1,465,955 |
| 2024-03-26 | 3.285 | 3.475 | 3.675 | 3.285 | +5.30% | 512 | 2,222,000 | 7,798,615 |
| 2024-03-25 | 3.36 | 3.3 | 3.375 | 3.23 | -2.08% | 196 | 925,000 | 3,055,320 |
| 2024-03-22 | 3.435 | 3.37 | 3.435 | 3.36 | -1.03% | 46 | 161,000 | 546,090 |
| 2024-03-21 | 3.38 | 3.405 | 3.415 | 3.375 | +0.89% | 24 | 44,000 | 149,295 |
| 2024-03-20 | 3.45 | 3.375 | 3.45 | 3.375 | +0.15% | 47 | 124,000 | 423,125 |
| 2024-03-19 | 3.37 | 3.37 | 3.5 | 3.37 | -0.44% | 105 | 373,000 | 1,272,660 |
| 2024-03-18 | 3.455 | 3.385 | 3.455 | 3.33 | -0.44% | 119 | 461,000 | 1,560,585 |
| 2024-03-15 | 3.425 | 3.4 | 3.445 | 3.4 | +0.29% | 50 | 139,000 | 473,730 |
| 2024-03-14 | 3.43 | 3.39 | 3.505 | 3.38 | -2.45% | 122 | 454,000 | 1,562,300 |
| 2024-03-13 | 3.465 | 3.475 | 3.6 | 3.405 | +0.14% | 222 | 958,000 | 3,360,750 |
| 2024-03-12 | 3.415 | 3.47 | 3.475 | 3.3 | +1.61% | 105 | 476,000 | 1,614,215 |
| 2024-03-11 | 3.395 | 3.415 | 3.435 | 3.36 | -0.15% | 76 | 296,000 | 1,006,685 |
| 2024-03-07 | 3.475 | 3.42 | 3.55 | 3.36 | -1.30% | 132 | 462,000 | 1,587,795 |
| 2024-03-06 | 3.495 | 3.465 | 3.65 | 3.43 | -0.86% | 189 | 657,000 | 2,290,320 |
| 2024-03-05 | 3.505 | 3.495 | 3.535 | 3.43 | -0.29% | 66 | 265,000 | 917,365 |
| 2024-03-04 | 3.51 | 3.505 | 3.565 | 3.43 | +0.72% | 86 | 363,000 | 1,277,000 |
| 2024-03-01 | 3.415 | 3.48 | 3.525 | 3.41 | +2.20% | 84 | 175,000 | 606,650 |
| 2024-02-29 | 3.455 | 3.405 | 3.49 | 3.355 | -1.45% | 62 | 196,000 | 668,210 |
| 2024-02-28 | 3.43 | 3.455 | 3.49 | 3.365 | 0.00% | 106 | 551,000 | 1,887,385 |
| 2024-02-27 | 3.495 | 3.455 | 3.5 | 3.345 | -0.14% | 80 | 309,000 | 1,061,685 |
| 2024-02-26 | 3.445 | 3.46 | 3.485 | 3.43 | +3.28% | 55 | 199,000 | 686,620 |
| 2024-02-22 | 3.375 | 3.35 | 3.445 | 3.34 | -1.62% | 38 | 74,000 | 251,795 |
| 2024-02-21 | 3.455 | 3.405 | 3.455 | 3.3 | -1.45% | 191 | 547,000 | 1,844,505 |
| 2024-02-20 | 3.475 | 3.455 | 3.475 | 3.36 | -0.29% | 178 | 651,000 | 2,225,520 |
| 2024-02-19 | 3.485 | 3.465 | 3.59 | 3.46 | -0.57% | 181 | 583,000 | 2,042,380 |
| 2024-02-16 | 3.495 | 3.485 | 3.57 | 3.445 | +0.14% | 116 | 334,000 | 1,166,005 |
| 2024-02-15 | 3.515 | 3.48 | 3.54 | 3.45 | -0.85% | 227 | 608,000 | 2,121,620 |
| 2024-02-14 | 3.585 | 3.51 | 3.62 | 3.425 | -1.68% | 176 | 456,000 | 1,602,820 |
| 2024-02-13 | 3.505 | 3.57 | 3.605 | 3.5 | +1.85% | 79 | 204,000 | 725,680 |
| 2024-02-12 | 3.515 | 3.505 | 3.59 | 3.41 | -1.41% | 232 | 593,000 | 2,063,070 |
| 2024-02-09 | 3.68 | 3.555 | 3.69 | 3.515 | -2.20% | 248 | 589,000 | 2,101,290 |
| 2024-02-08 | 3.8 | 3.635 | 3.83 | 3.595 | -1.36% | 249 | 847,000 | 3,127,650 |
| 2024-02-07 | 3.725 | 3.685 | 3.835 | 3.67 | -0.81% | 229 | 940,000 | 3,509,980 |
| 2024-02-06 | 3.715 | 3.715 | 3.785 | 3.61 | -0.80% | 332 | 1,020,000 | 3,770,670 |
| 2024-02-05 | 3.745 | 3.745 | 3.945 | 3.72 | -0.13% | 285 | 874,000 | 3,340,320 |
| 2024-02-02 | 3.785 | 3.75 | 3.87 | 3.75 | -1.32% | 84 | 231,000 | 875,965 |
| 2024-02-01 | 3.82 | 3.8 | 4 | 3.775 | 0.00% | 247 | 759,000 | 2,933,455 |
| 2024-01-31 | 3.84 | 3.8 | 3.945 | 3.7 | -1.30% | 378 | 1,494,000 | 5,681,745 |
| 2024-01-30 | 3.93 | 3.85 | 4.03 | 3.805 | -3.27% | 223 | 921,000 | 3,586,235 |
| 2024-01-29 | 3.99 | 3.98 | 4.1 | 3.9 | +2.71% | 443 | 1,603,000 | 6,376,690 |
| 2024-01-26 | 3.775 | 3.875 | 4.015 | 3.775 | +3.06% | 418 | 1,955,000 | 7,665,045 |
| 2024-01-25 | 3.835 | 3.76 | 3.835 | 3.69 | -1.96% | 213 | 660,000 | 2,461,590 |
| 2024-01-24 | 3.94 | 3.835 | 3.99 | 3.705 | +1.32% | 464 | 1,911,000 | 7,429,145 |
| 2024-01-23 | 3.61 | 3.785 | 3.945 | 3.61 | +4.70% | 356 | 1,474,000 | 5,513,090 |
| 2024-01-22 | 3.64 | 3.615 | 3.66 | 3.54 | +0.14% | 116 | 445,000 | 1,604,450 |
| 2024-01-19 | 3.615 | 3.61 | 3.675 | 3.435 | +0.56% | 256 | 1,129,000 | 4,010,535 |
| 2024-01-18 | 3.51 | 3.59 | 3.625 | 3.375 | +1.99% | 276 | 1,020,000 | 3,617,685 |
| 2024-01-17 | 3.54 | 3.52 | 3.665 | 3.5 | -0.56% | 381 | 1,142,000 | 4,084,355 |
| 2024-01-16 | 3.625 | 3.54 | 3.625 | 3.45 | -2.34% | 444 | 1,308,000 | 4,612,800 |
| 2024-01-15 | 3.63 | 3.625 | 3.85 | 3.55 | +2.11% | 423 | 1,535,000 | 5,644,530 |
| 2024-01-12 | 3.645 | 3.55 | 3.7 | 3.525 | -2.34% | 231 | 639,000 | 2,318,485 |
| 2024-01-11 | 3.795 | 3.635 | 3.845 | 3.41 | -2.94% | 798 | 2,367,000 | 8,506,640 |
| 2024-01-10 | 3.795 | 3.745 | 4.03 | 3.5 | +5.20% | 887 | 3,725,000 | 14,078,390 |
| 2024-01-09 | 3.245 | 3.56 | 3.655 | 3.18 | +10.05% | 1005 | 4,127,000 | 14,317,490 |
| 2024-01-08 | 3.16 | 3.235 | 3.28 | 3.115 | +3.35% | 168 | 432,000 | 1,384,895 |
| 2024-01-05 | 3.09 | 3.13 | 3.275 | 3.03 | +1.13% | 301 | 1,256,000 | 3,948,065 |
| 2024-01-04 | 3.015 | 3.095 | 3.125 | 3.01 | +2.65% | 121 | 554,000 | 1,686,750 |
| 2024-01-03 | 3.015 | 3.015 | 3.015 | 3.01 | 0.00% | 74 | 842,000 | 2,538,335 |