Саратовэнерго
SAREP
0.42 ₽ +6.19% ↑История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.2315 | 0.237 | 0.2385 | 0.2225 | +4.18% | 48 | 1,290,000 | 301,685 |
| 2024-12-28 | 0.2235 | 0.2275 | 0.231 | 0.219 | +1.34% | 57 | 1,820,000 | 403,755 |
| 2024-12-27 | 0.226 | 0.2245 | 0.2305 | 0.215 | -0.88% | 131 | 3,930,000 | 875,915 |
| 2024-12-26 | 0.228 | 0.2265 | 0.279 | 0.22 | -1.52% | 1020 | 49,370,000 | 12,292,705 |
| 2024-12-25 | 0.231 | 0.23 | 0.237 | 0.225 | -0.22% | 44 | 890,000 | 205,050 |
| 2024-12-24 | 0.2245 | 0.2305 | 0.2345 | 0.219 | +4.06% | 39 | 610,000 | 138,130 |
| 2024-12-23 | 0.208 | 0.2215 | 0.2245 | 0.208 | +3.26% | 35 | 500,000 | 110,235 |
| 2024-12-20 | 0.2035 | 0.2145 | 0.215 | 0.203 | +4.38% | 33 | 490,000 | 104,085 |
| 2024-12-19 | 0.202 | 0.2055 | 0.209 | 0.202 | -0.72% | 28 | 350,000 | 72,515 |
| 2024-12-18 | 0.2045 | 0.207 | 0.207 | 0.2005 | +0.98% | 12 | 150,000 | 30,475 |
| 2024-12-17 | 0.203 | 0.205 | 0.205 | 0.2005 | -1.20% | 14 | 170,000 | 34,360 |
| 2024-12-16 | 0.2 | 0.2075 | 0.2095 | 0.196 | +3.23% | 60 | 1,700,000 | 345,630 |
| 2024-12-13 | 0.215 | 0.201 | 0.23 | 0.1985 | -2.66% | 99 | 2,190,000 | 457,835 |
| 2024-12-12 | 0.2015 | 0.2065 | 0.22 | 0.1975 | +2.48% | 215 | 6,410,000 | 1,356,465 |
| 2024-12-11 | 0.201 | 0.2015 | 0.207 | 0.196 | +0.25% | 19 | 280,000 | 56,465 |
| 2024-12-10 | 0.203 | 0.201 | 0.203 | 0.1965 | -1.23% | 10 | 120,000 | 24,105 |
| 2024-12-09 | 0.2075 | 0.2035 | 0.2075 | 0.2 | +1.75% | 25 | 430,000 | 87,125 |
| 2024-12-06 | 0.197 | 0.2 | 0.21 | 0.197 | +2.83% | 83 | 2,180,000 | 444,670 |
| 2024-12-05 | 0.2015 | 0.1945 | 0.202 | 0.192 | -2.99% | 66 | 1,040,000 | 203,565 |
| 2024-12-04 | 0.204 | 0.2005 | 0.21 | 0.1995 | -1.72% | 28 | 730,000 | 148,700 |
| 2024-12-03 | 0.2115 | 0.204 | 0.212 | 0.2035 | -2.63% | 29 | 870,000 | 179,160 |
| 2024-12-02 | 0.206 | 0.2095 | 0.2095 | 0.204 | +2.20% | 64 | 2,560,000 | 530,020 |
| 2024-11-29 | 0.208 | 0.205 | 0.208 | 0.1995 | -0.97% | 24 | 390,000 | 80,110 |
| 2024-11-28 | 0.2055 | 0.207 | 0.2135 | 0.1985 | +4.28% | 50 | 2,120,000 | 431,025 |
| 2024-11-27 | 0.206 | 0.1985 | 0.206 | 0.189 | -4.80% | 62 | 1,320,000 | 257,340 |
| 2024-11-26 | 0.227 | 0.2085 | 0.2295 | 0.2 | -8.75% | 83 | 1,940,000 | 420,775 |
| 2024-11-25 | 0.2315 | 0.2285 | 0.2425 | 0.2285 | -2.56% | 26 | 460,000 | 106,835 |
| 2024-11-22 | 0.236 | 0.2345 | 0.243 | 0.2275 | -0.21% | 22 | 460,000 | 109,385 |
| 2024-11-21 | 0.2375 | 0.235 | 0.2375 | 0.228 | -1.47% | 33 | 610,000 | 141,400 |
| 2024-11-20 | 0.2375 | 0.2385 | 0.2395 | 0.2345 | +0.21% | 12 | 200,000 | 47,410 |
| 2024-11-19 | 0.245 | 0.238 | 0.262 | 0.238 | -1.86% | 133 | 2,310,000 | 575,210 |
| 2024-11-18 | 0.247 | 0.2425 | 0.247 | 0.241 | 0.00% | 7 | 100,000 | 24,435 |
| 2024-11-15 | 0.246 | 0.2425 | 0.2565 | 0.24 | -1.22% | 96 | 2,500,000 | 622,120 |
| 2024-11-14 | 0.2505 | 0.2455 | 0.2505 | 0.2385 | -2.00% | 42 | 990,000 | 241,620 |
| 2024-11-13 | 0.244 | 0.2505 | 0.251 | 0.244 | +3.30% | 42 | 690,000 | 171,005 |
| 2024-11-12 | 0.239 | 0.2425 | 0.2435 | 0.2365 | +2.32% | 21 | 470,000 | 113,045 |
| 2024-11-11 | 0.2315 | 0.237 | 0.248 | 0.23 | +3.95% | 85 | 1,930,000 | 456,195 |
| 2024-11-08 | 0.237 | 0.228 | 0.237 | 0.224 | -2.56% | 67 | 2,390,000 | 547,195 |
| 2024-11-07 | 0.2365 | 0.234 | 0.24 | 0.229 | -1.06% | 29 | 420,000 | 97,920 |
| 2024-11-06 | 0.2325 | 0.2365 | 0.237 | 0.225 | +2.16% | 35 | 780,000 | 181,730 |
| 2024-11-05 | 0.231 | 0.2315 | 0.234 | 0.229 | +0.22% | 19 | 340,000 | 78,810 |
| 2024-11-02 | 0.23 | 0.231 | 0.231 | 0.23 | +1.99% | 6 | 90,000 | 20,770 |
| 2024-11-01 | 0.2325 | 0.2265 | 0.2325 | 0.2265 | -2.58% | 16 | 270,000 | 61,595 |
| 2024-10-31 | 0.2465 | 0.2325 | 0.256 | 0.2285 | -5.49% | 95 | 2,580,000 | 615,900 |
| 2024-10-30 | 0.2585 | 0.246 | 0.2595 | 0.246 | +0.20% | 117 | 3,440,000 | 866,820 |
| 2024-10-29 | 0.2465 | 0.2455 | 0.2855 | 0.245 | +1.03% | 132 | 4,530,000 | 1,192,095 |
| 2024-10-28 | 0.2535 | 0.243 | 0.2535 | 0.24 | -4.89% | 42 | 830,000 | 203,805 |
| 2024-10-25 | 0.2575 | 0.2555 | 0.262 | 0.2525 | -1.16% | 33 | 1,470,000 | 378,930 |
| 2024-10-24 | 0.2575 | 0.2585 | 0.2585 | 0.2525 | -0.77% | 18 | 260,000 | 66,475 |
| 2024-10-23 | 0.2695 | 0.2605 | 0.2695 | 0.258 | -2.43% | 11 | 260,000 | 67,615 |
| 2024-10-22 | 0.266 | 0.267 | 0.2695 | 0.258 | +3.69% | 33 | 870,000 | 228,480 |
| 2024-10-21 | 0.2635 | 0.2575 | 0.2635 | 0.2575 | -2.09% | 24 | 1,370,000 | 359,745 |
| 2024-10-18 | 0.266 | 0.263 | 0.266 | 0.263 | -1.13% | 8 | 120,000 | 31,740 |
| 2024-10-17 | 0.268 | 0.266 | 0.268 | 0.2655 | 0.00% | 16 | 620,000 | 165,640 |
| 2024-10-16 | 0.2695 | 0.266 | 0.27 | 0.2645 | -0.19% | 10 | 120,000 | 32,025 |
| 2024-10-15 | 0.2645 | 0.2665 | 0.2675 | 0.2635 | +1.14% | 16 | 1,040,000 | 275,270 |
| 2024-10-14 | 0.263 | 0.2635 | 0.267 | 0.263 | -0.57% | 25 | 820,000 | 216,720 |
| 2024-10-11 | 0.27 | 0.265 | 0.2735 | 0.258 | -1.49% | 49 | 1,010,000 | 264,070 |
| 2024-10-10 | 0.274 | 0.269 | 0.2745 | 0.2625 | +1.51% | 32 | 1,140,000 | 302,375 |
| 2024-10-09 | 0.269 | 0.265 | 0.28 | 0.261 | -0.19% | 63 | 1,400,000 | 379,990 |
| 2024-10-08 | 0.277 | 0.2655 | 0.277 | 0.261 | -0.38% | 38 | 1,520,000 | 406,445 |
| 2024-10-07 | 0.273 | 0.2665 | 0.273 | 0.261 | +0.38% | 15 | 280,000 | 73,795 |
| 2024-10-04 | 0.2625 | 0.2655 | 0.2655 | 0.2585 | +1.14% | 36 | 1,740,000 | 454,145 |
| 2024-10-03 | 0.268 | 0.2625 | 0.2685 | 0.254 | -1.69% | 36 | 1,210,000 | 315,340 |
| 2024-10-02 | 0.272 | 0.267 | 0.273 | 0.261 | -1.48% | 15 | 280,000 | 74,870 |
| 2024-10-01 | 0.285 | 0.271 | 0.285 | 0.27 | -2.87% | 52 | 1,580,000 | 436,220 |
| 2024-09-30 | 0.27 | 0.279 | 0.284 | 0.268 | +3.14% | 96 | 3,100,000 | 852,145 |
| 2024-09-27 | 0.26 | 0.2705 | 0.2715 | 0.26 | +3.84% | 40 | 1,000,000 | 263,735 |
| 2024-09-26 | 0.268 | 0.2605 | 0.268 | 0.2595 | -2.25% | 63 | 1,410,000 | 371,235 |
| 2024-09-25 | 0.264 | 0.2665 | 0.2745 | 0.2615 | -0.37% | 60 | 1,840,000 | 493,440 |
| 2024-09-24 | 0.261 | 0.2675 | 0.269 | 0.261 | +0.56% | 53 | 1,530,000 | 406,585 |
| 2024-09-23 | 0.2645 | 0.266 | 0.2715 | 0.2595 | -0.75% | 102 | 2,780,000 | 728,845 |
| 2024-09-20 | 0.2675 | 0.268 | 0.2685 | 0.2655 | +1.52% | 14 | 230,000 | 61,495 |
| 2024-09-19 | 0.2665 | 0.264 | 0.2685 | 0.264 | 0.00% | 13 | 280,000 | 74,610 |
| 2024-09-18 | 0.265 | 0.264 | 0.27 | 0.2605 | +1.54% | 37 | 900,000 | 238,675 |
| 2024-09-17 | 0.2625 | 0.26 | 0.266 | 0.259 | +0.97% | 19 | 360,000 | 94,380 |
| 2024-09-16 | 0.26 | 0.2575 | 0.2635 | 0.2575 | 0.00% | 22 | 560,000 | 146,585 |
| 2024-09-13 | 0.259 | 0.2575 | 0.2645 | 0.248 | -0.39% | 31 | 790,000 | 203,255 |
| 2024-09-12 | 0.27 | 0.2585 | 0.2955 | 0.2535 | -4.61% | 157 | 5,030,000 | 1,381,520 |
| 2024-09-11 | 0.266 | 0.271 | 0.273 | 0.262 | +4.03% | 30 | 1,040,000 | 281,370 |
| 2024-09-10 | 0.2665 | 0.2605 | 0.2665 | 0.2605 | -0.95% | 8 | 100,000 | 26,250 |
| 2024-09-09 | 0.263 | 0.263 | 0.2675 | 0.26 | 0.00% | 13 | 160,000 | 42,365 |
| 2024-09-06 | 0.268 | 0.263 | 0.268 | 0.263 | -2.23% | 8 | 130,000 | 34,310 |
| 2024-09-05 | 0.27 | 0.269 | 0.2725 | 0.2585 | +0.56% | 21 | 390,000 | 103,510 |
| 2024-09-04 | 0.259 | 0.2675 | 0.2735 | 0.254 | +4.49% | 24 | 540,000 | 141,925 |
| 2024-09-03 | 0.252 | 0.256 | 0.257 | 0.24 | +6.00% | 26 | 390,000 | 97,680 |
| 2024-09-02 | 0.26 | 0.2415 | 0.262 | 0.2415 | -8.17% | 57 | 1,450,000 | 359,775 |
| 2024-08-30 | 0.263 | 0.263 | 0.264 | 0.263 | -1.87% | 17 | 200,000 | 52,645 |
| 2024-08-29 | 0.271 | 0.268 | 0.271 | 0.2675 | -1.11% | 5 | 160,000 | 43,005 |
| 2024-08-28 | 0.2805 | 0.271 | 0.2805 | 0.2705 | -2.69% | 18 | 310,000 | 85,465 |
| 2024-08-27 | 0.2785 | 0.2785 | 0.28 | 0.278 | -0.71% | 11 | 170,000 | 47,370 |
| 2024-08-26 | 0.2885 | 0.2805 | 0.297 | 0.278 | +2.94% | 24 | 680,000 | 194,150 |
| 2024-08-23 | 0.274 | 0.2725 | 0.2805 | 0.2605 | -1.80% | 67 | 1,740,000 | 468,550 |
| 2024-08-22 | 0.2875 | 0.2775 | 0.298 | 0.2775 | -2.63% | 66 | 1,750,000 | 501,605 |
| 2024-08-21 | 0.285 | 0.285 | 0.291 | 0.2825 | 0.00% | 30 | 1,140,000 | 327,240 |
| 2024-08-20 | 0.292 | 0.285 | 0.292 | 0.28 | -1.89% | 69 | 1,340,000 | 380,065 |
| 2024-08-19 | 0.2985 | 0.2905 | 0.2985 | 0.2905 | -2.02% | 25 | 390,000 | 114,995 |
| 2024-08-16 | 0.296 | 0.2965 | 0.3015 | 0.2955 | -0.67% | 35 | 580,000 | 173,380 |
| 2024-08-15 | 0.3005 | 0.2985 | 0.302 | 0.2965 | -0.33% | 25 | 340,000 | 101,710 |
| 2024-08-14 | 0.302 | 0.2995 | 0.312 | 0.293 | +0.50% | 87 | 1,860,000 | 563,270 |
| 2024-08-13 | 0.288 | 0.298 | 0.2995 | 0.2825 | +4.38% | 89 | 2,380,000 | 695,215 |
| 2024-08-12 | 0.285 | 0.2855 | 0.286 | 0.278 | +0.35% | 16 | 400,000 | 113,395 |
| 2024-08-09 | 0.2845 | 0.2845 | 0.2845 | 0.2825 | +1.43% | 10 | 140,000 | 39,665 |
| 2024-08-08 | 0.292 | 0.2805 | 0.292 | 0.278 | -2.77% | 67 | 1,300,000 | 368,460 |
| 2024-08-07 | 0.284 | 0.2885 | 0.293 | 0.2805 | +1.58% | 32 | 510,000 | 147,065 |
| 2024-08-06 | 0.283 | 0.284 | 0.284 | 0.282 | +2.71% | 28 | 380,000 | 107,540 |
| 2024-08-05 | 0.285 | 0.2765 | 0.2905 | 0.274 | -3.83% | 102 | 3,000,000 | 840,325 |
| 2024-08-02 | 0.2955 | 0.2875 | 0.298 | 0.2835 | -2.71% | 63 | 1,060,000 | 306,960 |
| 2024-08-01 | 0.294 | 0.2955 | 0.3 | 0.291 | +1.20% | 38 | 770,000 | 228,195 |
| 2024-07-31 | 0.2925 | 0.292 | 0.293 | 0.29 | -0.68% | 16 | 460,000 | 134,255 |
| 2024-07-30 | 0.2915 | 0.294 | 0.294 | 0.29 | +1.38% | 16 | 510,000 | 148,590 |
| 2024-07-29 | 0.291 | 0.29 | 0.291 | 0.2885 | -2.52% | 16 | 280,000 | 81,280 |
| 2024-07-26 | 0.3015 | 0.2975 | 0.3035 | 0.29 | -0.83% | 94 | 1,780,000 | 524,760 |
| 2024-07-25 | 0.293 | 0.3 | 0.3225 | 0.293 | +1.87% | 210 | 3,780,000 | 1,158,690 |
| 2024-07-24 | 0.297 | 0.2945 | 0.2995 | 0.292 | -0.51% | 22 | 470,000 | 139,290 |
| 2024-07-23 | 0.3025 | 0.296 | 0.3025 | 0.2905 | -1.00% | 77 | 1,120,000 | 329,485 |
| 2024-07-22 | 0.3005 | 0.299 | 0.305 | 0.2965 | -0.66% | 24 | 310,000 | 93,080 |
| 2024-07-19 | 0.2925 | 0.301 | 0.315 | 0.2885 | +2.91% | 78 | 1,820,000 | 549,070 |
| 2024-07-18 | 0.2945 | 0.2925 | 0.3095 | 0.2855 | +2.27% | 152 | 2,620,000 | 784,540 |
| 2024-07-17 | 0.2845 | 0.286 | 0.295 | 0.28 | +2.69% | 70 | 1,790,000 | 518,395 |
| 2024-07-16 | 0.2965 | 0.2785 | 0.319 | 0.266 | -5.91% | 228 | 8,450,000 | 2,426,995 |
| 2024-07-15 | 0.3015 | 0.296 | 0.302 | 0.296 | -0.17% | 22 | 270,000 | 80,250 |
| 2024-07-12 | 0.3025 | 0.2965 | 0.3025 | 0.2955 | -1.82% | 15 | 230,000 | 68,520 |
| 2024-07-11 | 0.291 | 0.302 | 0.302 | 0.291 | +3.96% | 28 | 370,000 | 110,205 |
| 2024-07-10 | 0.286 | 0.2905 | 0.318 | 0.273 | +1.22% | 238 | 6,740,000 | 2,013,225 |
| 2024-07-09 | 0.2985 | 0.287 | 0.2995 | 0.287 | -4.65% | 61 | 1,660,000 | 483,585 |
| 2024-07-08 | 0.3135 | 0.301 | 0.3135 | 0.297 | -3.83% | 82 | 2,110,000 | 642,575 |
| 2024-07-05 | 0.3065 | 0.313 | 0.3225 | 0.3065 | +3.30% | 105 | 2,000,000 | 629,575 |
| 2024-07-04 | 0.318 | 0.303 | 0.318 | 0.302 | -3.50% | 66 | 1,500,000 | 459,460 |
| 2024-07-03 | 0.2985 | 0.314 | 0.3225 | 0.297 | +5.90% | 259 | 7,640,000 | 2,409,920 |
| 2024-07-02 | 0.2935 | 0.2965 | 0.2965 | 0.293 | +1.54% | 20 | 230,000 | 67,850 |
| 2024-07-01 | 0.293 | 0.292 | 0.293 | 0.29 | +0.52% | 17 | 310,000 | 90,375 |
| 2024-06-28 | 0.2945 | 0.2905 | 0.2965 | 0.2905 | -2.35% | 25 | 460,000 | 135,225 |
| 2024-06-27 | 0.294 | 0.2975 | 0.298 | 0.293 | -0.17% | 19 | 240,000 | 71,065 |
| 2024-06-26 | 0.2905 | 0.298 | 0.3025 | 0.2865 | +2.58% | 41 | 680,000 | 200,795 |
| 2024-06-25 | 0.294 | 0.2905 | 0.294 | 0.29 | -1.19% | 26 | 1,160,000 | 337,300 |
| 2024-06-24 | 0.292 | 0.294 | 0.2995 | 0.292 | -1.67% | 32 | 440,000 | 130,250 |
| 2024-06-21 | 0.3095 | 0.299 | 0.3095 | 0.29 | -1.32% | 97 | 2,540,000 | 760,755 |
| 2024-06-20 | 0.277 | 0.303 | 0.31 | 0.277 | +9.78% | 193 | 5,720,000 | 1,719,190 |
| 2024-06-19 | 0.298 | 0.276 | 0.3 | 0.2705 | -8.00% | 118 | 2,880,000 | 823,160 |
| 2024-06-18 | 0.3195 | 0.3 | 0.3195 | 0.294 | -6.10% | 117 | 2,710,000 | 827,285 |
| 2024-06-17 | 0.3225 | 0.3195 | 0.323 | 0.319 | +1.43% | 19 | 310,000 | 99,550 |
| 2024-06-14 | 0.3205 | 0.315 | 0.324 | 0.314 | -1.72% | 66 | 1,410,000 | 451,740 |
| 2024-06-13 | 0.3125 | 0.3205 | 0.3225 | 0.3125 | +2.56% | 69 | 1,850,000 | 584,770 |
| 2024-06-11 | 0.323 | 0.3125 | 0.3465 | 0.303 | -2.04% | 442 | 9,770,000 | 3,200,400 |
| 2024-06-10 | 0.3195 | 0.319 | 0.327 | 0.3145 | +0.63% | 75 | 1,730,000 | 554,135 |
| 2024-06-07 | 0.3085 | 0.317 | 0.32 | 0.3055 | +2.76% | 114 | 2,190,000 | 692,245 |
| 2024-06-06 | 0.307 | 0.3085 | 0.3085 | 0.3005 | +1.82% | 63 | 1,070,000 | 324,670 |
| 2024-06-05 | 0.303 | 0.303 | 0.312 | 0.2995 | +1.68% | 86 | 1,630,000 | 494,935 |
| 2024-06-04 | 0.283 | 0.298 | 0.309 | 0.283 | +6.24% | 209 | 4,040,000 | 1,196,905 |
| 2024-06-03 | 0.296 | 0.2805 | 0.34 | 0.2685 | -3.44% | 493 | 9,470,000 | 2,829,025 |
| 2024-05-31 | 0.32 | 0.2905 | 0.32 | 0.288 | -10.06% | 355 | 8,130,000 | 2,437,130 |
| 2024-05-30 | 0.3265 | 0.323 | 0.3265 | 0.319 | -0.31% | 58 | 830,000 | 267,585 |
| 2024-05-29 | 0.3365 | 0.324 | 0.337 | 0.324 | -3.14% | 43 | 840,000 | 274,520 |
| 2024-05-28 | 0.328 | 0.3345 | 0.339 | 0.3165 | -0.45% | 152 | 2,380,000 | 783,890 |
| 2024-05-27 | 0.348 | 0.336 | 0.348 | 0.322 | -1.75% | 161 | 3,820,000 | 1,264,530 |
| 2024-05-24 | 0.3455 | 0.342 | 0.3525 | 0.3405 | -2.01% | 63 | 960,000 | 329,990 |
| 2024-05-23 | 0.3595 | 0.349 | 0.3695 | 0.339 | -2.79% | 286 | 6,240,000 | 2,181,885 |
| 2024-05-22 | 0.3555 | 0.359 | 0.3825 | 0.35 | +2.72% | 241 | 7,030,000 | 2,607,040 |
| 2024-05-21 | 0.3715 | 0.3495 | 0.372 | 0.3495 | -5.54% | 235 | 5,420,000 | 1,923,400 |
| 2024-05-20 | 0.388 | 0.37 | 0.3975 | 0.3675 | -4.88% | 459 | 12,440,000 | 4,686,920 |
| 2024-05-17 | 0.395 | 0.389 | 0.399 | 0.383 | -0.51% | 90 | 1,940,000 | 755,930 |
| 2024-05-16 | 0.4035 | 0.391 | 0.4085 | 0.388 | -3.10% | 229 | 4,840,000 | 1,914,570 |
| 2024-05-15 | 0.3785 | 0.4035 | 0.43 | 0.378 | +6.61% | 703 | 19,410,000 | 7,914,820 |
| 2024-05-14 | 0.3945 | 0.3785 | 0.395 | 0.373 | -4.18% | 135 | 2,740,000 | 1,053,290 |
| 2024-05-13 | 0.392 | 0.395 | 0.3975 | 0.3875 | +0.38% | 88 | 2,380,000 | 937,785 |
| 2024-05-10 | 0.394 | 0.3935 | 0.396 | 0.3905 | +0.77% | 52 | 1,010,000 | 397,950 |
| 2024-05-08 | 0.3915 | 0.3905 | 0.4 | 0.385 | +0.51% | 131 | 2,130,000 | 836,700 |
| 2024-05-07 | 0.388 | 0.3885 | 0.3945 | 0.383 | -0.64% | 84 | 1,950,000 | 756,460 |
| 2024-05-06 | 0.3995 | 0.391 | 0.3995 | 0.3885 | -0.51% | 68 | 1,360,000 | 532,970 |
| 2024-05-03 | 0.4 | 0.393 | 0.4 | 0.39 | -1.50% | 83 | 1,640,000 | 642,895 |
| 2024-05-02 | 0.4125 | 0.399 | 0.413 | 0.395 | -2.56% | 184 | 4,260,000 | 1,704,535 |
| 2024-04-30 | 0.4135 | 0.4095 | 0.4285 | 0.405 | +0.61% | 164 | 3,800,000 | 1,569,525 |
| 2024-04-29 | 0.4025 | 0.407 | 0.4135 | 0.397 | +2.52% | 139 | 4,280,000 | 1,740,740 |
| 2024-04-27 | 0.3985 | 0.397 | 0.4165 | 0.3905 | -0.50% | 202 | 5,020,000 | 2,031,715 |
| 2024-04-26 | 0.394 | 0.399 | 0.4115 | 0.39 | +2.57% | 249 | 5,920,000 | 2,382,490 |
| 2024-04-25 | 0.4 | 0.389 | 0.42 | 0.3885 | -4.31% | 224 | 5,850,000 | 2,343,740 |
| 2024-04-24 | 0.404 | 0.4065 | 0.413 | 0.399 | +0.25% | 152 | 6,600,000 | 2,680,595 |
| 2024-04-23 | 0.4225 | 0.4055 | 0.438 | 0.3885 | -3.80% | 1005 | 41,770,000 | 17,299,035 |
| 2024-04-22 | 0.389 | 0.4215 | 0.444 | 0.376 | +10.92% | 1818 | 70,650,000 | 29,572,945 |
| 2024-04-19 | 0.3905 | 0.38 | 0.412 | 0.3755 | -1.04% | 852 | 20,270,000 | 7,940,975 |
| 2024-04-18 | 0.404 | 0.384 | 0.4285 | 0.375 | -5.30% | 1318 | 39,670,000 | 15,682,090 |
| 2024-04-17 | 0.365 | 0.4055 | 0.444 | 0.365 | +11.10% | 3338 | 147,640,000 | 61,632,250 |
| 2024-04-16 | 0.3465 | 0.365 | 0.375 | 0.3425 | +6.26% | 261 | 8,200,000 | 2,965,060 |
| 2024-04-15 | 0.343 | 0.3435 | 0.364 | 0.3425 | +0.29% | 228 | 6,830,000 | 2,413,805 |
| 2024-04-12 | 0.3525 | 0.3425 | 0.3585 | 0.3355 | -3.39% | 379 | 11,450,000 | 3,932,890 |
| 2024-04-11 | 0.348 | 0.3545 | 0.359 | 0.348 | +0.57% | 56 | 1,180,000 | 418,700 |
| 2024-04-10 | 0.3525 | 0.3525 | 0.36 | 0.34 | +0.14% | 249 | 5,690,000 | 1,994,480 |
| 2024-04-09 | 0.3575 | 0.352 | 0.375 | 0.35 | +0.57% | 285 | 7,620,000 | 2,745,415 |
| 2024-04-08 | 0.335 | 0.35 | 0.3735 | 0.335 | +4.95% | 482 | 11,650,000 | 4,155,760 |
| 2024-04-05 | 0.333 | 0.3335 | 0.337 | 0.327 | +1.83% | 88 | 2,320,000 | 770,405 |
| 2024-04-04 | 0.3315 | 0.3275 | 0.3345 | 0.3275 | 0.00% | 97 | 2,420,000 | 801,915 |
| 2024-04-03 | 0.3225 | 0.3275 | 0.3395 | 0.317 | +0.15% | 241 | 8,240,000 | 2,724,750 |
| 2024-04-02 | 0.3265 | 0.327 | 0.332 | 0.323 | +1.08% | 67 | 1,730,000 | 565,280 |
| 2024-04-01 | 0.3205 | 0.3235 | 0.33 | 0.319 | +2.05% | 141 | 4,250,000 | 1,386,615 |
| 2024-03-29 | 0.3255 | 0.317 | 0.329 | 0.3165 | -2.31% | 154 | 3,530,000 | 1,131,335 |
| 2024-03-28 | 0.336 | 0.3245 | 0.3365 | 0.316 | -3.57% | 261 | 6,900,000 | 2,237,865 |
| 2024-03-27 | 0.3275 | 0.3365 | 0.3485 | 0.3275 | +3.70% | 329 | 10,050,000 | 3,387,050 |
| 2024-03-26 | 0.3225 | 0.3245 | 0.3315 | 0.317 | +2.04% | 160 | 5,730,000 | 1,851,390 |
| 2024-03-25 | 0.3165 | 0.318 | 0.323 | 0.3105 | +0.63% | 103 | 2,430,000 | 770,385 |
| 2024-03-22 | 0.3125 | 0.316 | 0.3165 | 0.31 | +1.12% | 47 | 1,370,000 | 430,625 |
| 2024-03-21 | 0.3105 | 0.3125 | 0.3175 | 0.3065 | +0.64% | 122 | 3,060,000 | 954,445 |
| 2024-03-20 | 0.315 | 0.3105 | 0.3275 | 0.3105 | -1.74% | 106 | 3,190,000 | 1,012,200 |
| 2024-03-19 | 0.3185 | 0.316 | 0.3235 | 0.3095 | -1.25% | 82 | 1,550,000 | 491,820 |
| 2024-03-18 | 0.323 | 0.32 | 0.324 | 0.32 | -1.23% | 38 | 800,000 | 256,860 |
| 2024-03-15 | 0.326 | 0.324 | 0.3295 | 0.323 | -0.46% | 49 | 900,000 | 292,865 |
| 2024-03-14 | 0.3315 | 0.3255 | 0.333 | 0.3245 | -1.81% | 76 | 2,970,000 | 975,590 |
| 2024-03-13 | 0.3205 | 0.3315 | 0.3415 | 0.3185 | +4.25% | 411 | 12,980,000 | 4,291,670 |
| 2024-03-12 | 0.3155 | 0.318 | 0.3215 | 0.314 | +0.16% | 72 | 1,670,000 | 529,465 |
| 2024-03-11 | 0.3205 | 0.3175 | 0.3265 | 0.3145 | -1.55% | 164 | 4,980,000 | 1,577,935 |
| 2024-03-07 | 0.332 | 0.3225 | 0.332 | 0.32 | -1.83% | 74 | 3,340,000 | 1,077,405 |
| 2024-03-06 | 0.328 | 0.3285 | 0.3345 | 0.3225 | +0.92% | 63 | 1,500,000 | 492,080 |
| 2024-03-05 | 0.332 | 0.3255 | 0.332 | 0.3255 | -2.25% | 40 | 650,000 | 213,920 |
| 2024-03-04 | 0.328 | 0.333 | 0.333 | 0.315 | +1.68% | 149 | 3,430,000 | 1,110,880 |
| 2024-03-01 | 0.322 | 0.3275 | 0.336 | 0.3125 | +1.71% | 224 | 5,840,000 | 1,916,715 |
| 2024-02-29 | 0.3215 | 0.322 | 0.323 | 0.316 | +0.31% | 43 | 960,000 | 308,555 |
| 2024-02-28 | 0.337 | 0.321 | 0.339 | 0.321 | -2.58% | 86 | 1,900,000 | 621,750 |
| 2024-02-27 | 0.33 | 0.3295 | 0.3525 | 0.329 | 0.00% | 143 | 4,840,000 | 1,639,400 |
| 2024-02-26 | 0.3235 | 0.3295 | 0.3295 | 0.3235 | +2.81% | 22 | 410,000 | 134,520 |
| 2024-02-22 | 0.322 | 0.3205 | 0.3295 | 0.3125 | +1.75% | 79 | 2,330,000 | 750,735 |
| 2024-02-21 | 0.3285 | 0.315 | 0.3285 | 0.3045 | -4.40% | 220 | 7,830,000 | 2,483,015 |
| 2024-02-20 | 0.3405 | 0.3295 | 0.3405 | 0.3285 | -3.80% | 139 | 3,580,000 | 1,188,390 |
| 2024-02-19 | 0.351 | 0.3425 | 0.351 | 0.337 | -2.70% | 122 | 2,990,000 | 1,029,760 |
| 2024-02-16 | 0.356 | 0.352 | 0.356 | 0.348 | -0.28% | 39 | 500,000 | 175,990 |
| 2024-02-15 | 0.35 | 0.353 | 0.353 | 0.3395 | +0.28% | 101 | 2,740,000 | 956,820 |
| 2024-02-14 | 0.355 | 0.352 | 0.356 | 0.349 | -0.28% | 62 | 1,360,000 | 478,920 |
| 2024-02-13 | 0.3475 | 0.353 | 0.358 | 0.347 | +2.32% | 152 | 5,560,000 | 1,961,355 |
| 2024-02-12 | 0.3515 | 0.345 | 0.3545 | 0.338 | -2.27% | 216 | 10,800,000 | 3,710,975 |
| 2024-02-09 | 0.368 | 0.353 | 0.371 | 0.3505 | -4.59% | 222 | 18,090,000 | 6,441,785 |
| 2024-02-08 | 0.3775 | 0.37 | 0.3775 | 0.368 | -1.99% | 70 | 2,510,000 | 933,390 |
| 2024-02-07 | 0.376 | 0.3775 | 0.378 | 0.3735 | +0.13% | 48 | 870,000 | 326,995 |
| 2024-02-06 | 0.377 | 0.377 | 0.3825 | 0.3735 | -0.53% | 83 | 1,520,000 | 571,990 |
| 2024-02-05 | 0.3775 | 0.379 | 0.3965 | 0.3635 | +0.26% | 267 | 6,850,000 | 2,613,720 |
| 2024-02-02 | 0.383 | 0.378 | 0.3835 | 0.375 | -0.53% | 56 | 1,100,000 | 415,390 |
| 2024-02-01 | 0.3925 | 0.38 | 0.395 | 0.3755 | -2.81% | 103 | 2,980,000 | 1,143,425 |
| 2024-01-31 | 0.392 | 0.391 | 0.397 | 0.3835 | +0.13% | 107 | 2,090,000 | 816,005 |
| 2024-01-30 | 0.402 | 0.3905 | 0.402 | 0.3815 | -2.50% | 266 | 7,590,000 | 2,972,385 |
| 2024-01-29 | 0.413 | 0.4005 | 0.421 | 0.3935 | -1.72% | 260 | 6,950,000 | 2,822,530 |
| 2024-01-26 | 0.4125 | 0.4075 | 0.4365 | 0.405 | +0.12% | 299 | 7,800,000 | 3,265,190 |
| 2024-01-25 | 0.405 | 0.407 | 0.4285 | 0.394 | +1.12% | 402 | 11,970,000 | 4,951,155 |
| 2024-01-24 | 0.4025 | 0.4025 | 0.409 | 0.399 | +1.13% | 143 | 5,140,000 | 2,075,820 |
| 2024-01-23 | 0.393 | 0.398 | 0.401 | 0.391 | +0.63% | 171 | 7,200,000 | 2,844,275 |
| 2024-01-22 | 0.4095 | 0.3955 | 0.41 | 0.3835 | -0.75% | 290 | 6,910,000 | 2,714,145 |
| 2024-01-19 | 0.3795 | 0.3985 | 0.439 | 0.3795 | +5.56% | 722 | 21,120,000 | 8,583,635 |
| 2024-01-18 | 0.3565 | 0.3775 | 0.3805 | 0.3555 | +6.79% | 259 | 6,650,000 | 2,479,675 |
| 2024-01-17 | 0.3505 | 0.3535 | 0.357 | 0.3505 | +0.28% | 82 | 1,280,000 | 453,210 |
| 2024-01-16 | 0.374 | 0.3525 | 0.374 | 0.3495 | -4.73% | 369 | 7,590,000 | 2,716,795 |
| 2024-01-15 | 0.369 | 0.37 | 0.389 | 0.355 | +3.64% | 477 | 14,810,000 | 5,450,985 |
| 2024-01-12 | 0.34 | 0.357 | 0.358 | 0.333 | +5.62% | 248 | 7,090,000 | 2,474,160 |
| 2024-01-11 | 0.3365 | 0.338 | 0.339 | 0.3215 | +0.45% | 162 | 7,720,000 | 2,542,910 |
| 2024-01-10 | 0.335 | 0.3365 | 0.345 | 0.3255 | +0.90% | 509 | 12,610,000 | 4,177,275 |
| 2024-01-09 | 0.33 | 0.3335 | 0.3375 | 0.323 | +3.25% | 200 | 4,420,000 | 1,463,445 |
| 2024-01-08 | 0.3185 | 0.323 | 0.3345 | 0.317 | +2.05% | 172 | 3,980,000 | 1,277,375 |
| 2024-01-05 | 0.309 | 0.3165 | 0.3175 | 0.297 | +3.94% | 114 | 2,850,000 | 873,835 |
| 2024-01-04 | 0.2925 | 0.3045 | 0.3065 | 0.2875 | +5.00% | 134 | 3,650,000 | 1,096,410 |
| 2024-01-03 | 0.2845 | 0.29 | 0.293 | 0.284 | 0.00% | 58 | 1,200,000 | 347,280 |