Самараэнерго
SAGO
2.575 ₽ -2.83% ↓История котировок SAGO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2.755 | 2.745 | 2.76 | 2.73 | -0.54% | 19 | 36,000 | 98,625 |
| 2025-12-29 | 2.755 | 2.76 | 2.775 | 2.7 | +0.18% | 106 | 450,000 | 1,228,530 |
| 2025-12-26 | 2.745 | 2.755 | 2.765 | 2.71 | +0.73% | 48 | 198,000 | 540,680 |
| 2025-12-25 | 2.73 | 2.735 | 2.745 | 2.72 | +0.55% | 20 | 49,000 | 133,765 |
| 2025-12-24 | 2.72 | 2.72 | 2.74 | 2.68 | -0.37% | 136 | 178,000 | 481,780 |
| 2025-12-23 | 2.71 | 2.73 | 2.735 | 2.68 | -0.18% | 57 | 138,000 | 373,550 |
| 2025-12-22 | 2.74 | 2.735 | 2.785 | 2.7 | -1.26% | 154 | 449,000 | 1,228,090 |
| 2025-12-19 | 2.8 | 2.77 | 2.8 | 2.735 | -0.18% | 48 | 108,000 | 299,235 |
| 2025-12-18 | 2.82 | 2.775 | 2.83 | 2.77 | -0.18% | 44 | 231,000 | 643,420 |
| 2025-12-17 | 2.79 | 2.78 | 2.845 | 2.77 | -0.36% | 74 | 158,000 | 442,335 |
| 2025-12-16 | 2.79 | 2.79 | 2.795 | 2.73 | -0.18% | 88 | 283,000 | 784,385 |
| 2025-12-15 | 2.85 | 2.795 | 2.85 | 2.725 | -0.53% | 98 | 357,000 | 1,001,310 |
| 2025-12-12 | 2.86 | 2.81 | 2.86 | 2.8 | -2.09% | 59 | 397,000 | 1,122,540 |
| 2025-12-11 | 2.835 | 2.87 | 2.885 | 2.835 | +1.41% | 46 | 153,000 | 437,410 |
| 2025-12-10 | 2.8 | 2.83 | 2.865 | 2.79 | +0.71% | 84 | 485,000 | 1,369,005 |
| 2025-12-09 | 2.795 | 2.81 | 2.85 | 2.785 | +1.44% | 73 | 317,000 | 895,660 |
| 2025-12-08 | 2.705 | 2.77 | 2.845 | 2.675 | +3.17% | 269 | 872,000 | 2,407,090 |
| 2025-12-05 | 2.655 | 2.685 | 2.7 | 2.62 | +0.94% | 77 | 482,000 | 1,288,230 |
| 2025-12-04 | 2.695 | 2.66 | 2.695 | 2.64 | -1.30% | 70 | 168,000 | 448,045 |
| 2025-12-03 | 2.695 | 2.695 | 2.7 | 2.62 | -0.74% | 82 | 479,000 | 1,272,565 |
| 2025-12-02 | 2.705 | 2.715 | 2.73 | 2.7 | 0.00% | 28 | 153,000 | 414,990 |
| 2025-12-01 | 2.71 | 2.715 | 2.72 | 2.685 | +1.12% | 50 | 121,000 | 327,215 |
| 2025-11-28 | 2.71 | 2.685 | 2.73 | 2.665 | +0.19% | 50 | 283,000 | 760,765 |
| 2025-11-27 | 2.745 | 2.68 | 2.745 | 2.68 | -2.37% | 59 | 239,000 | 645,680 |
| 2025-11-26 | 2.745 | 2.745 | 2.75 | 2.73 | +0.73% | 23 | 89,000 | 243,855 |
| 2025-11-25 | 2.71 | 2.725 | 2.74 | 2.7 | +0.55% | 45 | 90,000 | 245,180 |
| 2025-11-24 | 2.695 | 2.71 | 2.755 | 2.675 | -0.73% | 71 | 246,000 | 669,260 |
| 2025-11-21 | 2.73 | 2.73 | 2.75 | 2.675 | +0.18% | 84 | 296,000 | 803,200 |
| 2025-11-20 | 2.735 | 2.725 | 2.74 | 2.66 | +0.37% | 63 | 376,000 | 1,018,725 |
| 2025-11-19 | 2.705 | 2.715 | 2.77 | 2.64 | +1.31% | 79 | 828,000 | 2,236,865 |
| 2025-11-18 | 2.67 | 2.68 | 2.71 | 2.66 | +0.37% | 48 | 218,000 | 585,315 |
| 2025-11-17 | 2.77 | 2.67 | 2.77 | 2.64 | -3.26% | 140 | 577,000 | 1,555,395 |
| 2025-11-14 | 2.795 | 2.76 | 2.82 | 2.705 | -0.54% | 86 | 296,000 | 821,130 |
| 2025-11-13 | 2.715 | 2.775 | 2.84 | 2.715 | +2.78% | 154 | 648,000 | 1,804,335 |
| 2025-11-12 | 2.665 | 2.7 | 2.845 | 2.645 | +1.50% | 250 | 989,000 | 2,704,995 |
| 2025-11-11 | 2.66 | 2.66 | 2.66 | 2.63 | +0.95% | 28 | 82,000 | 217,315 |
| 2025-11-10 | 2.64 | 2.635 | 2.67 | 2.6 | +0.57% | 73 | 303,000 | 794,210 |
| 2025-11-07 | 2.655 | 2.62 | 2.685 | 2.59 | -1.32% | 90 | 250,000 | 655,760 |
| 2025-11-06 | 2.63 | 2.655 | 2.695 | 2.6 | +0.76% | 66 | 274,000 | 721,605 |
| 2025-11-05 | 2.595 | 2.635 | 2.635 | 2.59 | 0.00% | 65 | 308,000 | 801,660 |
| 2025-11-03 | 2.66 | 2.635 | 2.68 | 2.57 | -0.75% | 84 | 354,000 | 929,220 |
| 2025-11-01 | 2.7 | 2.655 | 2.71 | 2.555 | -1.67% | 155 | 884,000 | 2,322,525 |
| 2025-10-31 | 2.705 | 2.7 | 2.71 | 2.655 | +0.75% | 50 | 135,000 | 362,710 |
| 2025-10-30 | 2.715 | 2.68 | 2.715 | 2.655 | -0.37% | 56 | 229,000 | 616,935 |
| 2025-10-29 | 2.715 | 2.69 | 2.735 | 2.59 | -1.28% | 158 | 575,000 | 1,529,315 |
| 2025-10-28 | 2.69 | 2.725 | 2.735 | 2.685 | +0.93% | 43 | 256,000 | 695,475 |
| 2025-10-27 | 2.74 | 2.7 | 2.77 | 2.65 | -2.35% | 144 | 807,000 | 2,201,200 |
| 2025-10-24 | 2.75 | 2.765 | 2.86 | 2.735 | -0.18% | 91 | 350,000 | 967,460 |
| 2025-10-23 | 2.83 | 2.77 | 2.83 | 2.725 | -2.81% | 129 | 401,000 | 1,114,780 |
| 2025-10-22 | 2.82 | 2.85 | 2.88 | 2.82 | +1.42% | 57 | 268,000 | 764,310 |
| 2025-10-21 | 2.865 | 2.81 | 2.865 | 2.8 | -2.26% | 379 | 648,000 | 1,833,655 |
| 2025-10-20 | 2.955 | 2.875 | 2.97 | 2.82 | +0.17% | 340 | 1,750,000 | 5,053,770 |
| 2025-10-17 | 2.795 | 2.87 | 2.95 | 2.775 | 0.00% | 477 | 1,516,000 | 4,308,950 |
| 2025-10-16 | 2.87 | 2.87 | 2.96 | 2.625 | -0.86% | 873 | 3,685,000 | 10,197,325 |
| 2025-10-15 | 3 | 2.895 | 3.08 | 2.825 | -7.66% | 641 | 2,662,000 | 7,843,890 |
| 2025-10-14 | 3.275 | 3.135 | 3.275 | 3.005 | -3.24% | 500 | 2,565,000 | 8,080,780 |
| 2025-10-13 | 3.305 | 3.24 | 3.35 | 3.205 | -1.97% | 460 | 2,170,000 | 7,116,020 |
| 2025-10-10 | 3.325 | 3.305 | 3.4 | 3.305 | -0.60% | 252 | 567,000 | 1,896,235 |
| 2025-10-09 | 3.26 | 3.325 | 3.35 | 3.26 | +1.68% | 67 | 339,000 | 1,124,445 |
| 2025-10-08 | 3.38 | 3.27 | 3.39 | 3.265 | -3.82% | 174 | 954,000 | 3,160,275 |
| 2025-10-07 | 3.205 | 3.4 | 3.43 | 3.205 | +6.25% | 416 | 1,782,000 | 5,953,220 |
| 2025-10-06 | 3.16 | 3.2 | 3.215 | 3.16 | +0.63% | 88 | 247,000 | 789,790 |
| 2025-10-03 | 3.16 | 3.18 | 3.23 | 3.155 | +0.79% | 71 | 148,000 | 470,870 |
| 2025-10-02 | 3.185 | 3.155 | 3.235 | 3.155 | -0.16% | 76 | 509,000 | 1,618,410 |
| 2025-10-01 | 3.22 | 3.16 | 3.25 | 3.155 | -1.40% | 124 | 430,000 | 1,380,080 |
| 2025-09-30 | 3.25 | 3.205 | 3.25 | 3.19 | -0.16% | 73 | 486,000 | 1,568,830 |
| 2025-09-29 | 3.2 | 3.21 | 3.3 | 3.165 | +0.63% | 264 | 920,000 | 2,983,300 |
| 2025-09-26 | 3.165 | 3.19 | 3.2 | 3.155 | +0.79% | 49 | 281,000 | 894,020 |
| 2025-09-25 | 3.195 | 3.165 | 3.2 | 3.165 | -0.16% | 43 | 168,000 | 534,155 |
| 2025-09-24 | 3.16 | 3.17 | 3.185 | 3.145 | +0.63% | 36 | 171,000 | 540,865 |
| 2025-09-23 | 3.12 | 3.15 | 3.195 | 3.1 | +0.96% | 58 | 217,000 | 683,385 |
| 2025-09-22 | 3.155 | 3.12 | 3.165 | 3.085 | -1.27% | 86 | 263,000 | 818,390 |
| 2025-09-19 | 3.17 | 3.16 | 3.17 | 3.105 | +0.16% | 74 | 290,000 | 906,900 |
| 2025-09-18 | 3.18 | 3.155 | 3.195 | 3.13 | -0.63% | 58 | 203,000 | 641,745 |
| 2025-09-17 | 3.21 | 3.175 | 3.21 | 3.17 | -1.09% | 20 | 50,000 | 159,420 |
| 2025-09-16 | 3.215 | 3.21 | 3.215 | 3.16 | +0.16% | 61 | 185,000 | 589,645 |
| 2025-09-15 | 3.215 | 3.205 | 3.295 | 3.175 | -0.16% | 117 | 389,000 | 1,257,155 |
| 2025-09-12 | 3.235 | 3.21 | 3.25 | 3.21 | -1.53% | 59 | 325,000 | 1,048,050 |
| 2025-09-11 | 3.22 | 3.26 | 3.29 | 3.125 | -0.91% | 113 | 388,000 | 1,246,420 |
| 2025-09-10 | 3.225 | 3.29 | 3.29 | 3.2 | +2.17% | 79 | 496,000 | 1,603,460 |
| 2025-09-09 | 3.215 | 3.22 | 3.25 | 3.205 | -0.92% | 93 | 349,000 | 1,126,835 |
| 2025-09-08 | 3.2 | 3.25 | 3.25 | 3.125 | +1.56% | 182 | 652,000 | 2,084,970 |
| 2025-09-05 | 3.17 | 3.2 | 3.205 | 3.15 | +0.95% | 49 | 134,000 | 426,470 |
| 2025-09-04 | 3.185 | 3.17 | 3.25 | 3.115 | +1.60% | 95 | 289,000 | 919,715 |
| 2025-09-03 | 3.155 | 3.12 | 3.205 | 3.1 | -1.27% | 112 | 311,000 | 979,325 |
| 2025-09-02 | 3.25 | 3.16 | 3.25 | 3.16 | -1.56% | 46 | 135,000 | 430,970 |
| 2025-09-01 | 3.23 | 3.21 | 3.3 | 3.155 | -0.31% | 133 | 624,000 | 2,004,715 |
| 2025-08-29 | 3.235 | 3.22 | 3.235 | 3.19 | -0.16% | 35 | 96,000 | 308,900 |
| 2025-08-28 | 3.175 | 3.225 | 3.27 | 3.175 | +0.78% | 72 | 260,000 | 838,625 |
| 2025-08-27 | 3.225 | 3.2 | 3.24 | 3.16 | -0.78% | 95 | 268,000 | 862,950 |
| 2025-08-26 | 3.235 | 3.225 | 3.24 | 3.155 | +0.62% | 66 | 236,000 | 759,880 |
| 2025-08-25 | 3.185 | 3.205 | 3.29 | 3.125 | +2.56% | 293 | 1,357,000 | 4,348,060 |
| 2025-08-22 | 3.125 | 3.125 | 3.195 | 3.09 | -2.19% | 188 | 646,000 | 2,027,670 |
| 2025-08-21 | 3.175 | 3.195 | 3.21 | 3.165 | 0.00% | 80 | 385,000 | 1,229,800 |
| 2025-08-20 | 3.18 | 3.195 | 3.24 | 3.165 | +0.79% | 160 | 442,000 | 1,408,725 |
| 2025-08-19 | 3.105 | 3.17 | 3.18 | 3.105 | +2.59% | 145 | 463,000 | 1,464,410 |
| 2025-08-18 | 3.095 | 3.09 | 3.185 | 3 | +1.31% | 408 | 1,699,000 | 5,267,180 |
| 2025-08-15 | 3.08 | 3.05 | 3.11 | 3.03 | -0.65% | 136 | 458,000 | 1,402,760 |
| 2025-08-14 | 3.1 | 3.07 | 3.12 | 3.07 | -0.65% | 114 | 452,000 | 1,399,160 |
| 2025-08-13 | 3.085 | 3.09 | 3.11 | 3.045 | +0.32% | 123 | 432,000 | 1,332,645 |
| 2025-08-12 | 3.08 | 3.08 | 3.125 | 3 | -0.16% | 381 | 1,475,000 | 4,525,335 |
| 2025-08-11 | 2.95 | 3.085 | 3.14 | 2.805 | +6.56% | 568 | 2,126,000 | 6,318,990 |
| 2025-08-08 | 2.815 | 2.895 | 2.94 | 2.815 | +3.76% | 189 | 598,000 | 1,725,960 |
| 2025-08-07 | 2.8 | 2.79 | 2.95 | 2.77 | +0.54% | 419 | 1,768,000 | 5,009,645 |
| 2025-08-06 | 2.8 | 2.775 | 2.86 | 2.71 | -1.25% | 391 | 1,764,000 | 4,887,300 |
| 2025-08-05 | 2.685 | 2.81 | 2.83 | 2.685 | +2.00% | 351 | 1,626,000 | 4,515,995 |
| 2025-08-04 | 2.685 | 2.755 | 2.795 | 2.675 | +2.99% | 291 | 967,000 | 2,639,960 |
| 2025-08-01 | 2.76 | 2.675 | 2.94 | 2.665 | -0.93% | 490 | 2,138,000 | 5,919,275 |
| 2025-07-31 | 3.34 | 2.7 | 3.49 | 2.63 | -17.30% | 2279 | 9,744,000 | 28,112,480 |
| 2025-07-30 | 3.195 | 3.265 | 3.265 | 3.1 | +9.93% | 719 | 3,878,000 | 12,443,610 |
| 2025-07-29 | 2.51 | 2.97 | 3.055 | 2.49 | +18.56% | 989 | 7,542,000 | 22,506,685 |
| 2025-07-28 | 2.475 | 2.505 | 2.57 | 2.475 | +1.62% | 118 | 416,000 | 1,056,990 |
| 2025-07-25 | 2.445 | 2.465 | 2.5 | 2.445 | +0.82% | 73 | 283,000 | 700,810 |
| 2025-07-24 | 2.42 | 2.445 | 2.445 | 2.42 | +0.62% | 28 | 60,000 | 145,995 |
| 2025-07-23 | 2.41 | 2.43 | 2.45 | 2.345 | +1.25% | 80 | 438,000 | 1,056,045 |
| 2025-07-22 | 2.415 | 2.4 | 2.415 | 2.4 | -0.62% | 16 | 99,000 | 238,020 |
| 2025-07-21 | 2.415 | 2.415 | 2.415 | 2.4 | +0.21% | 11 | 94,000 | 226,330 |
| 2025-07-18 | 2.4 | 2.41 | 2.41 | 2.39 | +0.42% | 16 | 94,000 | 225,560 |
| 2025-07-17 | 2.38 | 2.4 | 2.4 | 2.365 | +1.05% | 35 | 272,000 | 651,640 |
| 2025-07-16 | 2.38 | 2.375 | 2.42 | 2.31 | -0.63% | 81 | 241,000 | 570,845 |
| 2025-07-15 | 2.37 | 2.39 | 2.41 | 2.37 | +1.27% | 26 | 95,000 | 226,295 |
| 2025-07-14 | 2.345 | 2.36 | 2.385 | 2.29 | -1.05% | 46 | 123,000 | 285,895 |
| 2025-07-11 | 2.385 | 2.385 | 2.4 | 2.345 | +0.21% | 35 | 89,000 | 211,045 |
| 2025-07-10 | 2.39 | 2.38 | 2.39 | 2.365 | -0.21% | 39 | 257,000 | 610,535 |
| 2025-07-09 | 2.4 | 2.385 | 2.425 | 2.385 | -1.24% | 19 | 76,000 | 181,855 |
| 2025-07-08 | 2.45 | 2.415 | 2.46 | 2.38 | -0.82% | 78 | 329,000 | 791,130 |
| 2025-07-07 | 2.475 | 2.435 | 2.475 | 2.41 | -0.41% | 33 | 118,000 | 287,845 |
| 2025-07-04 | 2.46 | 2.445 | 2.48 | 2.445 | 0.00% | 12 | 24,000 | 58,810 |
| 2025-07-03 | 2.465 | 2.445 | 2.465 | 2.405 | +0.20% | 36 | 243,000 | 593,835 |
| 2025-07-02 | 2.48 | 2.44 | 2.48 | 2.44 | -1.41% | 26 | 165,000 | 403,330 |
| 2025-07-01 | 2.495 | 2.475 | 2.495 | 2.445 | -0.60% | 42 | 207,000 | 511,390 |
| 2025-06-30 | 2.5 | 2.49 | 2.5 | 2.425 | -0.40% | 40 | 84,000 | 206,175 |
| 2025-06-27 | 2.475 | 2.5 | 2.5 | 2.475 | +1.42% | 10 | 14,000 | 34,820 |
| 2025-06-26 | 2.5 | 2.465 | 2.51 | 2.465 | -1.20% | 17 | 37,000 | 92,010 |
| 2025-06-25 | 2.455 | 2.495 | 2.53 | 2.435 | +2.25% | 42 | 146,000 | 363,795 |
| 2025-06-24 | 2.495 | 2.44 | 2.495 | 2.415 | -2.01% | 35 | 86,000 | 210,465 |
| 2025-06-23 | 2.535 | 2.49 | 2.535 | 2.49 | -1.78% | 18 | 114,000 | 285,485 |
| 2025-06-20 | 2.545 | 2.535 | 2.545 | 2.53 | 0.00% | 10 | 18,000 | 45,685 |
| 2025-06-19 | 2.47 | 2.535 | 2.595 | 2.47 | +1.81% | 59 | 155,000 | 395,185 |
| 2025-06-18 | 2.485 | 2.49 | 2.495 | 2.48 | 0.00% | 8 | 18,000 | 44,840 |
| 2025-06-17 | 2.47 | 2.49 | 2.495 | 2.465 | +1.01% | 7 | 8,000 | 19,855 |
| 2025-06-16 | 2.495 | 2.465 | 2.495 | 2.46 | 0.00% | 22 | 42,000 | 104,030 |
| 2025-06-13 | 2.475 | 2.465 | 2.475 | 2.46 | -1.00% | 6 | 14,000 | 34,540 |
| 2025-06-11 | 2.475 | 2.49 | 2.495 | 2.465 | +0.61% | 17 | 30,000 | 74,420 |
| 2025-06-10 | 2.505 | 2.475 | 2.505 | 2.475 | -1.20% | 16 | 143,000 | 355,150 |
| 2025-06-09 | 2.535 | 2.505 | 2.56 | 2.505 | -2.15% | 28 | 61,000 | 154,445 |
| 2025-06-06 | 2.595 | 2.56 | 2.605 | 2.535 | -0.78% | 33 | 160,000 | 413,810 |
| 2025-06-05 | 2.595 | 2.58 | 2.595 | 2.55 | +0.98% | 22 | 57,000 | 146,250 |
| 2025-06-04 | 2.6 | 2.555 | 2.605 | 2.51 | +2.61% | 57 | 208,000 | 533,270 |
| 2025-06-03 | 2.49 | 2.49 | 2.5 | 2.465 | +0.81% | 21 | 56,000 | 139,165 |
| 2025-06-02 | 2.405 | 2.47 | 2.49 | 2.405 | 0.00% | 14 | 19,000 | 46,485 |
| 2025-05-30 | 2.485 | 2.47 | 2.495 | 2.45 | 0.00% | 16 | 41,000 | 101,070 |
| 2025-05-29 | 2.445 | 2.47 | 2.495 | 2.445 | -0.20% | 17 | 39,000 | 96,625 |
| 2025-05-28 | 2.41 | 2.475 | 2.5 | 2.395 | +3.34% | 46 | 211,000 | 518,815 |
| 2025-05-27 | 2.415 | 2.395 | 2.415 | 2.355 | 0.00% | 48 | 94,000 | 223,810 |
| 2025-05-26 | 2.59 | 2.395 | 2.59 | 2.34 | -6.08% | 162 | 555,000 | 1,349,990 |
| 2025-05-23 | 2.525 | 2.55 | 2.56 | 2.505 | +0.99% | 25 | 85,000 | 215,000 |
| 2025-05-22 | 2.56 | 2.525 | 2.645 | 2.49 | -1.37% | 142 | 512,000 | 1,319,905 |
| 2025-05-21 | 2.74 | 2.56 | 2.74 | 2.48 | -5.88% | 291 | 1,246,000 | 3,235,830 |
| 2025-05-20 | 2.75 | 2.72 | 2.75 | 2.7 | -0.73% | 41 | 80,000 | 217,300 |
| 2025-05-19 | 2.83 | 2.74 | 2.83 | 2.73 | -3.18% | 114 | 280,000 | 773,525 |
| 2025-05-16 | 2.81 | 2.83 | 2.83 | 2.785 | +0.71% | 28 | 68,000 | 190,930 |
| 2025-05-15 | 2.84 | 2.81 | 2.84 | 2.78 | -0.88% | 44 | 193,000 | 541,080 |
| 2025-05-14 | 2.855 | 2.835 | 2.875 | 2.815 | -1.56% | 34 | 61,000 | 173,085 |
| 2025-05-13 | 2.81 | 2.88 | 2.88 | 2.79 | +3.23% | 62 | 266,000 | 755,310 |
| 2025-05-12 | 2.8 | 2.79 | 2.84 | 2.765 | +0.36% | 43 | 293,000 | 817,080 |
| 2025-05-08 | 2.745 | 2.78 | 2.83 | 2.745 | +2.21% | 51 | 82,000 | 228,235 |
| 2025-05-07 | 2.81 | 2.72 | 2.955 | 2.7 | -2.86% | 186 | 882,000 | 2,454,895 |
| 2025-05-06 | 2.825 | 2.8 | 2.85 | 2.8 | +0.36% | 22 | 88,000 | 247,685 |
| 2025-05-05 | 2.845 | 2.79 | 2.88 | 2.79 | -1.06% | 64 | 151,000 | 429,775 |
| 2025-05-02 | 2.82 | 2.82 | 2.85 | 2.815 | +0.71% | 30 | 52,000 | 147,075 |
| 2025-04-30 | 2.82 | 2.8 | 2.845 | 2.8 | -0.71% | 39 | 85,000 | 239,125 |
| 2025-04-29 | 2.93 | 2.82 | 2.985 | 2.82 | -3.75% | 67 | 200,000 | 584,335 |
| 2025-04-28 | 2.92 | 2.93 | 2.93 | 2.85 | +1.38% | 50 | 193,000 | 556,220 |
| 2025-04-25 | 2.865 | 2.89 | 2.915 | 2.86 | +1.05% | 22 | 63,000 | 182,155 |
| 2025-04-24 | 2.88 | 2.86 | 2.93 | 2.85 | +0.53% | 49 | 124,000 | 357,585 |
| 2025-04-23 | 2.85 | 2.845 | 2.985 | 2.83 | -0.70% | 89 | 247,000 | 717,535 |
| 2025-04-22 | 2.86 | 2.865 | 2.88 | 2.83 | +1.06% | 51 | 158,000 | 451,200 |
| 2025-04-21 | 2.8 | 2.835 | 2.9 | 2.79 | +0.53% | 84 | 233,000 | 663,670 |
| 2025-04-18 | 2.81 | 2.82 | 2.82 | 2.785 | +0.36% | 13 | 19,000 | 53,385 |
| 2025-04-17 | 2.82 | 2.81 | 2.845 | 2.8 | -0.18% | 22 | 64,000 | 180,185 |
| 2025-04-16 | 2.805 | 2.815 | 2.815 | 2.79 | +0.54% | 15 | 44,000 | 123,285 |
| 2025-04-15 | 2.86 | 2.8 | 2.865 | 2.8 | -2.27% | 26 | 71,000 | 200,585 |
| 2025-04-14 | 2.835 | 2.865 | 2.865 | 2.805 | +0.70% | 10 | 43,000 | 121,770 |
| 2025-04-11 | 2.805 | 2.845 | 2.9 | 2.745 | +2.15% | 82 | 236,000 | 665,490 |
| 2025-04-10 | 2.73 | 2.785 | 2.85 | 2.71 | +5.29% | 28 | 79,000 | 216,650 |
| 2025-04-09 | 2.75 | 2.645 | 2.95 | 2.625 | -6.21% | 113 | 380,000 | 1,043,200 |
| 2025-04-08 | 2.785 | 2.82 | 2.86 | 2.725 | +4.83% | 82 | 210,000 | 583,615 |
| 2025-04-07 | 2.8 | 2.69 | 2.865 | 2.62 | -8.35% | 221 | 1,279,000 | 3,496,565 |
| 2025-04-04 | 2.925 | 2.935 | 2.945 | 2.88 | +0.51% | 47 | 179,000 | 522,270 |
| 2025-04-03 | 2.94 | 2.92 | 3.03 | 2.92 | -1.52% | 54 | 198,000 | 586,265 |
| 2025-04-02 | 2.935 | 2.965 | 2.97 | 2.92 | +0.68% | 33 | 71,000 | 209,075 |
| 2025-04-01 | 2.985 | 2.945 | 2.985 | 2.945 | -0.67% | 48 | 141,000 | 417,655 |
| 2025-03-31 | 2.99 | 2.965 | 2.995 | 2.94 | -0.84% | 36 | 45,000 | 133,920 |
| 2025-03-28 | 3 | 2.99 | 3 | 2.895 | -0.50% | 112 | 322,000 | 952,340 |
| 2025-03-27 | 3.045 | 3.005 | 3.05 | 3 | -1.48% | 55 | 207,000 | 624,420 |
| 2025-03-26 | 3.04 | 3.05 | 3.07 | 3.04 | -0.16% | 17 | 24,000 | 73,375 |
| 2025-03-25 | 3.07 | 3.055 | 3.075 | 3.005 | +0.16% | 46 | 120,000 | 364,105 |
| 2025-03-24 | 3.075 | 3.05 | 3.085 | 3.04 | -0.33% | 56 | 130,000 | 397,490 |
| 2025-03-21 | 3.16 | 3.06 | 3.165 | 3.06 | -3.01% | 38 | 104,000 | 322,770 |
| 2025-03-20 | 3.145 | 3.155 | 3.185 | 3.135 | +0.80% | 33 | 162,000 | 511,100 |
| 2025-03-19 | 3.15 | 3.13 | 3.15 | 3.13 | -0.32% | 12 | 36,000 | 112,815 |
| 2025-03-18 | 3.125 | 3.14 | 3.155 | 3.125 | 0.00% | 27 | 211,000 | 660,525 |
| 2025-03-17 | 3.09 | 3.14 | 3.185 | 3.09 | +2.45% | 54 | 205,000 | 648,065 |
| 2025-03-14 | 3.065 | 3.065 | 3.1 | 3.06 | +0.49% | 37 | 150,000 | 461,120 |
| 2025-03-13 | 3.135 | 3.05 | 3.135 | 3.035 | -3.48% | 107 | 380,000 | 1,165,325 |
| 2025-03-12 | 3.155 | 3.16 | 3.165 | 3.135 | -0.63% | 22 | 86,000 | 270,345 |
| 2025-03-11 | 3.165 | 3.18 | 3.195 | 3.14 | -0.16% | 39 | 96,000 | 304,075 |
| 2025-03-10 | 3.17 | 3.185 | 3.2 | 3.15 | +0.79% | 24 | 42,000 | 133,495 |
| 2025-03-07 | 3.24 | 3.16 | 3.3 | 3.14 | -2.17% | 128 | 279,000 | 897,380 |
| 2025-03-06 | 3.265 | 3.23 | 3.35 | 3.12 | -0.15% | 348 | 1,427,000 | 4,621,140 |
| 2025-03-05 | 3.2 | 3.235 | 3.245 | 3.18 | +1.09% | 124 | 465,000 | 1,496,890 |
| 2025-03-04 | 3.14 | 3.2 | 3.2 | 3.135 | +2.40% | 112 | 355,000 | 1,128,320 |
| 2025-03-03 | 3.165 | 3.125 | 3.165 | 3.1 | -1.11% | 64 | 214,000 | 668,050 |
| 2025-02-28 | 3.12 | 3.16 | 3.17 | 3.095 | +1.28% | 110 | 323,000 | 1,010,945 |
| 2025-02-27 | 3.13 | 3.12 | 3.13 | 3.08 | 0.00% | 57 | 219,000 | 679,220 |
| 2025-02-26 | 3.2 | 3.12 | 3.22 | 3.095 | -0.95% | 212 | 748,000 | 2,356,235 |
| 2025-02-25 | 3.08 | 3.15 | 3.225 | 3.08 | +2.44% | 309 | 1,667,000 | 5,228,505 |
| 2025-02-24 | 3.1 | 3.075 | 3.12 | 3.055 | +0.65% | 129 | 429,000 | 1,323,530 |
| 2025-02-21 | 3.12 | 3.055 | 3.145 | 3.035 | -1.45% | 173 | 584,000 | 1,804,755 |
| 2025-02-20 | 3.015 | 3.1 | 3.15 | 3.015 | +2.31% | 300 | 1,086,000 | 3,371,585 |
| 2025-02-19 | 3.045 | 3.03 | 3.045 | 3.02 | 0.00% | 27 | 37,000 | 112,060 |
| 2025-02-18 | 3.04 | 3.03 | 3.135 | 3 | -0.49% | 116 | 398,000 | 1,214,175 |
| 2025-02-17 | 3.035 | 3.045 | 3.055 | 3.035 | +0.66% | 57 | 130,000 | 396,140 |
| 2025-02-14 | 3.015 | 3.025 | 3.095 | 3 | +0.50% | 140 | 512,000 | 1,562,825 |
| 2025-02-13 | 3.09 | 3.01 | 3.1 | 2.97 | 0.00% | 158 | 548,000 | 1,653,945 |
| 2025-02-12 | 3.055 | 3.01 | 3.055 | 2.99 | -1.15% | 95 | 342,000 | 1,032,170 |
| 2025-02-11 | 3.01 | 3.045 | 3.06 | 3.005 | +1.33% | 49 | 124,000 | 375,920 |
| 2025-02-10 | 3.045 | 3.005 | 3.045 | 3 | -1.31% | 61 | 171,000 | 515,885 |
| 2025-02-07 | 3.07 | 3.045 | 3.07 | 2.965 | -0.33% | 112 | 306,000 | 919,050 |
| 2025-02-06 | 3.085 | 3.055 | 3.09 | 3.025 | -0.97% | 67 | 169,000 | 516,560 |
| 2025-02-05 | 3.02 | 3.085 | 3.085 | 2.955 | +0.98% | 109 | 331,000 | 994,505 |
| 2025-02-04 | 3.095 | 3.055 | 3.095 | 3 | -1.13% | 102 | 264,000 | 798,690 |
| 2025-02-03 | 3.17 | 3.09 | 3.19 | 2.985 | -1.75% | 236 | 670,000 | 2,046,205 |
| 2025-01-31 | 3.07 | 3.145 | 3.23 | 3.03 | +2.11% | 314 | 857,000 | 2,683,585 |
| 2025-01-30 | 3.13 | 3.08 | 3.13 | 3.03 | -0.48% | 56 | 115,000 | 352,375 |
| 2025-01-29 | 3.14 | 3.095 | 3.17 | 3.03 | -0.16% | 138 | 494,000 | 1,517,345 |
| 2025-01-28 | 3.05 | 3.1 | 3.135 | 2.935 | +1.64% | 323 | 1,218,000 | 3,702,005 |
| 2025-01-27 | 3.14 | 3.05 | 3.28 | 3.05 | -1.45% | 273 | 1,049,000 | 3,333,440 |
| 2025-01-24 | 3.21 | 3.095 | 3.35 | 3.035 | -3.43% | 457 | 1,639,000 | 5,207,210 |
| 2025-01-23 | 3.11 | 3.205 | 3.455 | 3.05 | +3.72% | 1245 | 5,902,000 | 19,324,670 |
| 2025-01-22 | 3.105 | 3.09 | 3.105 | 3.04 | +1.64% | 86 | 293,000 | 902,025 |
| 2025-01-21 | 3.095 | 3.04 | 3.11 | 3.02 | 0.00% | 54 | 290,000 | 883,820 |
| 2025-01-20 | 3.095 | 3.04 | 3.12 | 3.035 | -1.78% | 102 | 538,000 | 1,657,790 |
| 2025-01-17 | 3.02 | 3.095 | 3.1 | 2.94 | +0.81% | 262 | 928,000 | 2,807,765 |
| 2025-01-16 | 3.12 | 3.07 | 3.12 | 3.01 | -0.32% | 110 | 540,000 | 1,657,070 |
| 2025-01-15 | 3.11 | 3.08 | 3.12 | 3.08 | -0.96% | 34 | 116,000 | 360,210 |
| 2025-01-14 | 3.08 | 3.11 | 3.12 | 3.08 | +0.65% | 38 | 172,000 | 534,600 |
| 2025-01-13 | 3.06 | 3.09 | 3.13 | 3 | +3.17% | 104 | 777,000 | 2,382,505 |
| 2025-01-10 | 3.02 | 2.995 | 3.07 | 2.98 | 0.00% | 59 | 300,000 | 903,135 |
| 2025-01-09 | 3.09 | 2.995 | 3.125 | 2.98 | -3.07% | 116 | 445,000 | 1,359,220 |
| 2025-01-08 | 3 | 3.09 | 3.14 | 2.955 | +3.00% | 124 | 651,000 | 1,988,530 |
| 2025-01-06 | 2.96 | 3 | 3 | 2.89 | -0.66% | 26 | 65,000 | 191,890 |
| 2025-01-03 | 3 | 3.02 | 3.02 | 2.95 | 0.00% | 49 | 134,000 | 400,280 |