Саратовэнерго
SAREP
0.42 ₽ +6.19% ↑История котировок SAREP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.372 | 0.388 | 0.39 | 0.372 | +4.02% | 71 | 5,140,000 | 1,980,665 |
| 2025-12-29 | 0.3785 | 0.373 | 0.3845 | 0.3715 | -2.36% | 77 | 2,750,000 | 1,035,845 |
| 2025-12-26 | 0.379 | 0.382 | 0.3825 | 0.3785 | -0.13% | 25 | 540,000 | 205,880 |
| 2025-12-25 | 0.383 | 0.3825 | 0.3845 | 0.379 | +0.53% | 27 | 1,430,000 | 542,940 |
| 2025-12-24 | 0.3865 | 0.3805 | 0.394 | 0.378 | -2.31% | 161 | 4,510,000 | 1,750,575 |
| 2025-12-23 | 0.3855 | 0.3895 | 0.39 | 0.3845 | +1.43% | 44 | 1,380,000 | 534,250 |
| 2025-12-22 | 0.394 | 0.384 | 0.3985 | 0.3795 | +0.39% | 116 | 6,050,000 | 2,356,145 |
| 2025-12-19 | 0.366 | 0.3825 | 0.4045 | 0.366 | +5.52% | 340 | 15,630,000 | 6,020,620 |
| 2025-12-18 | 0.3525 | 0.3625 | 0.3685 | 0.3525 | +1.83% | 106 | 3,850,000 | 1,386,475 |
| 2025-12-17 | 0.3425 | 0.356 | 0.356 | 0.3425 | +3.49% | 84 | 5,840,000 | 2,040,890 |
| 2025-12-16 | 0.3395 | 0.344 | 0.352 | 0.3335 | +2.38% | 187 | 14,330,000 | 4,931,295 |
| 2025-12-15 | 0.3385 | 0.336 | 0.343 | 0.3325 | -0.44% | 81 | 2,450,000 | 826,700 |
| 2025-12-12 | 0.3735 | 0.3375 | 0.3735 | 0.3315 | -6.77% | 186 | 5,350,000 | 1,829,670 |
| 2025-12-11 | 0.376 | 0.362 | 0.4045 | 0.3615 | -3.34% | 381 | 19,050,000 | 7,379,250 |
| 2025-12-10 | 0.3625 | 0.3745 | 0.398 | 0.3625 | +2.88% | 297 | 11,510,000 | 4,375,275 |
| 2025-12-09 | 0.352 | 0.364 | 0.365 | 0.352 | +3.12% | 67 | 2,290,000 | 829,155 |
| 2025-12-08 | 0.341 | 0.353 | 0.3645 | 0.341 | +3.98% | 129 | 3,020,000 | 1,066,315 |
| 2025-12-05 | 0.3435 | 0.3395 | 0.3435 | 0.337 | +0.59% | 26 | 1,090,000 | 370,570 |
| 2025-12-04 | 0.3365 | 0.3375 | 0.342 | 0.336 | +0.15% | 29 | 480,000 | 163,080 |
| 2025-12-03 | 0.3375 | 0.337 | 0.3375 | 0.3325 | +0.90% | 15 | 380,000 | 126,935 |
| 2025-12-02 | 0.33 | 0.334 | 0.335 | 0.33 | 0.00% | 21 | 680,000 | 226,995 |
| 2025-12-01 | 0.334 | 0.334 | 0.3385 | 0.3295 | -1.76% | 52 | 2,050,000 | 679,865 |
| 2025-11-28 | 0.3385 | 0.34 | 0.34 | 0.3305 | +0.59% | 19 | 1,370,000 | 461,670 |
| 2025-11-27 | 0.3405 | 0.338 | 0.343 | 0.336 | -0.15% | 19 | 420,000 | 142,135 |
| 2025-11-26 | 0.343 | 0.3385 | 0.343 | 0.335 | +0.45% | 31 | 1,310,000 | 445,645 |
| 2025-11-25 | 0.334 | 0.337 | 0.345 | 0.332 | +1.97% | 29 | 3,810,000 | 1,290,135 |
| 2025-11-24 | 0.3365 | 0.3305 | 0.3395 | 0.3305 | -2.65% | 28 | 390,000 | 130,610 |
| 2025-11-21 | 0.337 | 0.3395 | 0.3495 | 0.33 | +0.89% | 147 | 7,020,000 | 2,385,680 |
| 2025-11-20 | 0.3375 | 0.3365 | 0.338 | 0.332 | -1.46% | 25 | 770,000 | 259,470 |
| 2025-11-19 | 0.3385 | 0.3415 | 0.3465 | 0.3355 | +0.89% | 22 | 2,100,000 | 720,075 |
| 2025-11-18 | 0.337 | 0.3385 | 0.344 | 0.334 | +0.89% | 24 | 3,160,000 | 1,071,515 |
| 2025-11-17 | 0.3265 | 0.3355 | 0.358 | 0.326 | 0.00% | 80 | 3,430,000 | 1,162,905 |
| 2025-11-14 | 0.3405 | 0.3355 | 0.347 | 0.335 | +0.15% | 50 | 2,770,000 | 938,595 |
| 2025-11-13 | 0.338 | 0.335 | 0.3385 | 0.3255 | +0.30% | 92 | 7,120,000 | 2,364,725 |
| 2025-11-12 | 0.3445 | 0.334 | 0.3545 | 0.333 | -2.48% | 142 | 6,760,000 | 2,324,780 |
| 2025-11-11 | 0.338 | 0.3425 | 0.343 | 0.333 | +1.93% | 30 | 1,170,000 | 397,915 |
| 2025-11-10 | 0.334 | 0.336 | 0.352 | 0.329 | -0.30% | 168 | 9,370,000 | 3,182,870 |
| 2025-11-07 | 0.3225 | 0.337 | 0.3545 | 0.3225 | +0.90% | 285 | 12,590,000 | 4,256,445 |
| 2025-11-06 | 0.3105 | 0.334 | 0.3455 | 0.3095 | +6.37% | 349 | 21,760,000 | 7,171,615 |
| 2025-11-05 | 0.304 | 0.314 | 0.323 | 0.2995 | +3.29% | 95 | 5,880,000 | 1,837,565 |
| 2025-11-03 | 0.306 | 0.304 | 0.328 | 0.301 | -1.14% | 107 | 6,510,000 | 2,047,250 |
| 2025-11-01 | 0.296 | 0.3075 | 0.318 | 0.296 | +2.84% | 42 | 4,310,000 | 1,321,860 |
| 2025-10-31 | 0.302 | 0.299 | 0.302 | 0.291 | -0.33% | 41 | 3,430,000 | 1,021,165 |
| 2025-10-30 | 0.299 | 0.3 | 0.3085 | 0.2975 | +1.69% | 68 | 2,940,000 | 887,450 |
| 2025-10-29 | 0.297 | 0.295 | 0.301 | 0.293 | 0.00% | 58 | 6,050,000 | 1,798,850 |
| 2025-10-28 | 0.298 | 0.295 | 0.2995 | 0.2905 | +0.68% | 23 | 1,510,000 | 445,870 |
| 2025-10-27 | 0.276 | 0.293 | 0.3 | 0.276 | +4.27% | 131 | 10,520,000 | 3,054,565 |
| 2025-10-24 | 0.2735 | 0.281 | 0.2815 | 0.271 | +2.74% | 63 | 3,560,000 | 986,150 |
| 2025-10-23 | 0.2905 | 0.2735 | 0.301 | 0.262 | -5.85% | 154 | 7,930,000 | 2,272,225 |
| 2025-10-22 | 0.2915 | 0.2905 | 0.293 | 0.2905 | 0.00% | 14 | 740,000 | 215,680 |
| 2025-10-21 | 0.2945 | 0.2905 | 0.2945 | 0.2875 | -1.69% | 25 | 800,000 | 232,230 |
| 2025-10-20 | 0.288 | 0.2955 | 0.3055 | 0.288 | +0.68% | 109 | 5,240,000 | 1,542,635 |
| 2025-10-17 | 0.289 | 0.2935 | 0.2975 | 0.289 | +1.38% | 58 | 2,090,000 | 614,465 |
| 2025-10-16 | 0.2775 | 0.2895 | 0.2915 | 0.271 | +1.94% | 71 | 2,480,000 | 705,770 |
| 2025-10-15 | 0.2755 | 0.284 | 0.285 | 0.2665 | +4.80% | 108 | 2,700,000 | 749,120 |
| 2025-10-14 | 0.282 | 0.271 | 0.288 | 0.268 | -3.21% | 64 | 1,210,000 | 332,900 |
| 2025-10-13 | 0.302 | 0.28 | 0.302 | 0.2785 | -5.72% | 134 | 6,080,000 | 1,734,805 |
| 2025-10-10 | 0.313 | 0.297 | 0.3215 | 0.297 | -4.96% | 62 | 3,990,000 | 1,231,665 |
| 2025-10-09 | 0.314 | 0.3125 | 0.3245 | 0.311 | +0.48% | 37 | 710,000 | 224,240 |
| 2025-10-08 | 0.316 | 0.311 | 0.326 | 0.31 | -1.11% | 125 | 8,430,000 | 2,656,800 |
| 2025-10-07 | 0.3275 | 0.3145 | 0.328 | 0.313 | -3.97% | 108 | 7,570,000 | 2,406,855 |
| 2025-10-06 | 0.313 | 0.3275 | 0.3315 | 0.313 | +2.83% | 50 | 1,660,000 | 538,910 |
| 2025-10-03 | 0.3245 | 0.3185 | 0.3305 | 0.317 | -0.78% | 23 | 1,890,000 | 604,040 |
| 2025-10-02 | 0.326 | 0.321 | 0.338 | 0.313 | -1.98% | 147 | 6,930,000 | 2,264,630 |
| 2025-10-01 | 0.323 | 0.3275 | 0.334 | 0.32 | -1.36% | 45 | 690,000 | 224,245 |
| 2025-09-30 | 0.3355 | 0.332 | 0.3585 | 0.3025 | -0.15% | 469 | 17,500,000 | 5,827,175 |
| 2025-09-29 | 0.3215 | 0.3325 | 0.344 | 0.3185 | +3.91% | 187 | 6,300,000 | 2,092,310 |
| 2025-09-26 | 0.3355 | 0.32 | 0.3355 | 0.3045 | -3.76% | 137 | 4,480,000 | 1,439,055 |
| 2025-09-25 | 0.344 | 0.3325 | 0.3505 | 0.33 | -3.34% | 84 | 3,200,000 | 1,084,540 |
| 2025-09-24 | 0.3435 | 0.344 | 0.344 | 0.336 | +1.03% | 59 | 1,490,000 | 505,955 |
| 2025-09-23 | 0.3505 | 0.3405 | 0.357 | 0.3405 | -2.30% | 77 | 1,470,000 | 514,175 |
| 2025-09-22 | 0.3535 | 0.3485 | 0.369 | 0.343 | +1.60% | 166 | 8,940,000 | 3,222,655 |
| 2025-09-19 | 0.364 | 0.343 | 0.3835 | 0.34 | -5.90% | 379 | 14,040,000 | 5,030,925 |
| 2025-09-18 | 0.3735 | 0.3645 | 0.3745 | 0.3625 | -1.49% | 116 | 5,240,000 | 1,931,940 |
| 2025-09-17 | 0.4005 | 0.37 | 0.401 | 0.366 | -7.04% | 567 | 28,440,000 | 10,641,360 |
| 2025-09-16 | 0.3735 | 0.398 | 0.4095 | 0.3735 | +5.85% | 894 | 34,630,000 | 13,766,655 |
| 2025-09-15 | 0.33 | 0.376 | 0.396 | 0.33 | +13.94% | 1045 | 35,450,000 | 13,091,990 |
| 2025-09-12 | 0.328 | 0.33 | 0.337 | 0.328 | +0.92% | 90 | 4,280,000 | 1,426,255 |
| 2025-09-11 | 0.3265 | 0.327 | 0.3315 | 0.324 | -1.06% | 48 | 2,100,000 | 684,490 |
| 2025-09-10 | 0.334 | 0.3305 | 0.34 | 0.322 | -1.05% | 112 | 2,840,000 | 931,420 |
| 2025-09-09 | 0.344 | 0.334 | 0.348 | 0.3145 | -1.62% | 347 | 9,930,000 | 3,278,870 |
| 2025-09-08 | 0.302 | 0.3395 | 0.3475 | 0.3 | +13.36% | 750 | 26,880,000 | 8,898,305 |
| 2025-09-05 | 0.2885 | 0.2995 | 0.3135 | 0.2885 | +3.81% | 353 | 12,640,000 | 3,818,505 |
| 2025-09-04 | 0.29 | 0.2885 | 0.2975 | 0.2855 | -0.35% | 53 | 2,050,000 | 595,890 |
| 2025-09-03 | 0.2825 | 0.2895 | 0.2925 | 0.282 | +2.48% | 79 | 3,820,000 | 1,096,055 |
| 2025-09-02 | 0.2835 | 0.2825 | 0.2905 | 0.279 | 0.00% | 112 | 4,370,000 | 1,240,755 |
| 2025-09-01 | 0.2735 | 0.2825 | 0.2955 | 0.27 | +3.29% | 191 | 7,960,000 | 2,282,820 |
| 2025-08-29 | 0.286 | 0.2735 | 0.287 | 0.273 | -1.44% | 68 | 2,060,000 | 566,305 |
| 2025-08-28 | 0.282 | 0.2775 | 0.288 | 0.2775 | -1.25% | 100 | 3,540,000 | 997,060 |
| 2025-08-27 | 0.284 | 0.281 | 0.294 | 0.276 | +0.36% | 402 | 11,830,000 | 3,366,255 |
| 2025-08-26 | 0.265 | 0.28 | 0.2945 | 0.2635 | +5.26% | 592 | 17,200,000 | 4,822,685 |
| 2025-08-25 | 0.267 | 0.266 | 0.2735 | 0.263 | -0.75% | 79 | 2,010,000 | 535,395 |
| 2025-08-22 | 0.269 | 0.268 | 0.2735 | 0.2645 | -0.19% | 27 | 950,000 | 253,060 |
| 2025-08-21 | 0.2685 | 0.2685 | 0.295 | 0.2665 | +1.51% | 418 | 14,080,000 | 3,901,640 |
| 2025-08-20 | 0.267 | 0.2645 | 0.2695 | 0.264 | -1.12% | 39 | 990,000 | 263,720 |
| 2025-08-19 | 0.2625 | 0.2675 | 0.2695 | 0.2625 | +1.90% | 34 | 1,260,000 | 334,050 |
| 2025-08-18 | 0.2615 | 0.2625 | 0.2635 | 0.257 | -0.38% | 30 | 530,000 | 137,855 |
| 2025-08-15 | 0.2705 | 0.2635 | 0.2705 | 0.263 | 0.00% | 38 | 700,000 | 185,280 |
| 2025-08-14 | 0.2615 | 0.2635 | 0.269 | 0.261 | -2.59% | 83 | 2,360,000 | 620,825 |
| 2025-08-13 | 0.273 | 0.2705 | 0.273 | 0.2615 | +0.19% | 51 | 1,590,000 | 424,165 |
| 2025-08-12 | 0.2675 | 0.27 | 0.2745 | 0.2655 | 0.00% | 36 | 950,000 | 256,360 |
| 2025-08-11 | 0.264 | 0.27 | 0.279 | 0.2585 | +3.45% | 123 | 4,740,000 | 1,291,580 |
| 2025-08-08 | 0.2555 | 0.261 | 0.2845 | 0.2555 | +1.16% | 356 | 8,870,000 | 2,370,095 |
| 2025-08-07 | 0.265 | 0.258 | 0.2705 | 0.257 | -0.58% | 84 | 2,070,000 | 543,000 |
| 2025-08-06 | 0.262 | 0.2595 | 0.282 | 0.258 | -1.33% | 287 | 7,480,000 | 1,994,225 |
| 2025-08-05 | 0.255 | 0.263 | 0.2965 | 0.255 | +3.34% | 629 | 22,500,000 | 6,204,520 |
| 2025-08-04 | 0.256 | 0.2545 | 0.2635 | 0.2505 | -0.59% | 94 | 3,070,000 | 780,960 |
| 2025-08-01 | 0.253 | 0.256 | 0.2625 | 0.25 | +0.99% | 80 | 2,730,000 | 697,155 |
| 2025-07-31 | 0.271 | 0.2535 | 0.271 | 0.253 | -7.31% | 112 | 2,840,000 | 734,435 |
| 2025-07-30 | 0.262 | 0.2735 | 0.2825 | 0.262 | +5.60% | 190 | 6,150,000 | 1,687,720 |
| 2025-07-29 | 0.2475 | 0.259 | 0.27 | 0.2395 | +7.02% | 136 | 3,420,000 | 879,480 |
| 2025-07-28 | 0.255 | 0.242 | 0.2635 | 0.241 | -7.10% | 87 | 2,690,000 | 672,120 |
| 2025-07-25 | 0.255 | 0.2605 | 0.265 | 0.255 | -0.38% | 37 | 1,330,000 | 349,455 |
| 2025-07-24 | 0.2505 | 0.2615 | 0.2645 | 0.2505 | +4.39% | 45 | 1,700,000 | 438,650 |
| 2025-07-23 | 0.258 | 0.2505 | 0.26 | 0.2505 | -2.72% | 23 | 520,000 | 131,665 |
| 2025-07-22 | 0.257 | 0.2575 | 0.2605 | 0.2565 | -1.72% | 19 | 230,000 | 59,430 |
| 2025-07-21 | 0.2565 | 0.262 | 0.265 | 0.252 | +2.14% | 31 | 640,000 | 166,130 |
| 2025-07-18 | 0.251 | 0.2565 | 0.26 | 0.251 | +2.40% | 31 | 870,000 | 220,450 |
| 2025-07-17 | 0.2425 | 0.2505 | 0.2615 | 0.2425 | +4.16% | 90 | 1,940,000 | 490,510 |
| 2025-07-16 | 0.238 | 0.2405 | 0.241 | 0.238 | +1.91% | 14 | 490,000 | 117,580 |
| 2025-07-15 | 0.232 | 0.236 | 0.239 | 0.232 | 0.00% | 13 | 300,000 | 71,255 |
| 2025-07-14 | 0.2305 | 0.236 | 0.236 | 0.2235 | +2.61% | 63 | 1,880,000 | 433,300 |
| 2025-07-11 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 2 | 20,000 | 4,600 |
| 2025-07-10 | 0.2345 | 0.235 | 0.2355 | 0.227 | -0.21% | 37 | 1,630,000 | 377,270 |
| 2025-07-09 | 0.242 | 0.2355 | 0.242 | 0.2345 | -2.69% | 21 | 450,000 | 106,455 |
| 2025-07-08 | 0.239 | 0.242 | 0.242 | 0.239 | +0.41% | 11 | 250,000 | 60,285 |
| 2025-07-07 | 0.2455 | 0.241 | 0.2455 | 0.2395 | -2.03% | 25 | 470,000 | 113,910 |
| 2025-07-04 | 0.255 | 0.246 | 0.255 | 0.245 | -1.80% | 18 | 390,000 | 96,660 |
| 2025-07-03 | 0.2445 | 0.2505 | 0.262 | 0.2445 | +2.87% | 39 | 1,700,000 | 426,610 |
| 2025-07-02 | 0.2455 | 0.2435 | 0.2515 | 0.2435 | -3.18% | 16 | 420,000 | 103,190 |
| 2025-07-01 | 0.247 | 0.2515 | 0.2525 | 0.2465 | -0.59% | 22 | 620,000 | 154,615 |
| 2025-06-30 | 0.2515 | 0.253 | 0.256 | 0.2475 | -1.36% | 30 | 500,000 | 126,020 |
| 2025-06-27 | 0.2505 | 0.2565 | 0.2585 | 0.25 | +1.18% | 25 | 670,000 | 171,835 |
| 2025-06-26 | 0.252 | 0.2535 | 0.26 | 0.2465 | +1.00% | 39 | 1,460,000 | 368,850 |
| 2025-06-25 | 0.239 | 0.251 | 0.269 | 0.2345 | +7.73% | 294 | 12,000,000 | 3,016,560 |
| 2025-06-24 | 0.224 | 0.233 | 0.2405 | 0.224 | +3.79% | 126 | 3,790,000 | 888,805 |
| 2025-06-23 | 0.222 | 0.2245 | 0.2245 | 0.22 | +0.90% | 32 | 1,230,000 | 274,255 |
| 2025-06-20 | 0.22 | 0.2225 | 0.223 | 0.22 | +2.77% | 14 | 320,000 | 70,930 |
| 2025-06-19 | 0.22 | 0.2165 | 0.22 | 0.2115 | -1.59% | 25 | 980,000 | 209,680 |
| 2025-06-18 | 0.22 | 0.22 | 0.22 | 0.214 | 0.00% | 25 | 780,000 | 168,700 |
| 2025-06-17 | 0.2215 | 0.22 | 0.2225 | 0.217 | -1.12% | 11 | 180,000 | 39,560 |
| 2025-06-16 | 0.226 | 0.2225 | 0.226 | 0.2205 | -1.11% | 6 | 80,000 | 17,820 |
| 2025-06-13 | 0.2225 | 0.225 | 0.226 | 0.22 | -0.66% | 20 | 300,000 | 66,795 |
| 2025-06-11 | 0.226 | 0.2265 | 0.2275 | 0.226 | +0.89% | 9 | 180,000 | 40,815 |
| 2025-06-10 | 0.2275 | 0.2245 | 0.23 | 0.22 | -1.97% | 25 | 430,000 | 96,335 |
| 2025-06-09 | 0.23 | 0.229 | 0.234 | 0.229 | -1.08% | 9 | 480,000 | 111,190 |
| 2025-06-06 | 0.232 | 0.2315 | 0.235 | 0.2315 | -0.22% | 9 | 210,000 | 48,740 |
| 2025-06-05 | 0.2325 | 0.232 | 0.235 | 0.2295 | -0.85% | 21 | 930,000 | 215,860 |
| 2025-06-04 | 0.226 | 0.234 | 0.247 | 0.226 | +5.17% | 48 | 1,510,000 | 352,065 |
| 2025-06-03 | 0.2245 | 0.2225 | 0.2255 | 0.222 | +0.68% | 9 | 230,000 | 51,435 |
| 2025-06-02 | 0.2205 | 0.221 | 0.2245 | 0.2205 | -2.43% | 10 | 150,000 | 33,345 |
| 2025-05-30 | 0.229 | 0.2265 | 0.229 | 0.2205 | -1.31% | 17 | 490,000 | 109,520 |
| 2025-05-29 | 0.2285 | 0.2295 | 0.2295 | 0.2285 | +3.61% | 3 | 30,000 | 6,870 |
| 2025-05-28 | 0.226 | 0.2215 | 0.2375 | 0.221 | -1.77% | 37 | 1,320,000 | 297,375 |
| 2025-05-27 | 0.226 | 0.2255 | 0.226 | 0.2185 | -0.44% | 32 | 770,000 | 171,505 |
| 2025-05-26 | 0.23 | 0.2265 | 0.23 | 0.2265 | -2.58% | 14 | 380,000 | 86,565 |
| 2025-05-23 | 0.233 | 0.2325 | 0.2335 | 0.232 | -0.21% | 8 | 200,000 | 46,620 |
| 2025-05-22 | 0.2305 | 0.233 | 0.2335 | 0.2305 | -1.48% | 9 | 190,000 | 44,265 |
| 2025-05-21 | 0.24 | 0.2365 | 0.24 | 0.2295 | -0.42% | 28 | 430,000 | 99,985 |
| 2025-05-20 | 0.237 | 0.2375 | 0.2375 | 0.237 | 0.00% | 2 | 30,000 | 7,115 |
| 2025-05-19 | 0.2375 | 0.2375 | 0.2415 | 0.237 | +0.21% | 12 | 370,000 | 88,135 |
| 2025-05-16 | 0.235 | 0.237 | 0.237 | 0.235 | +0.85% | 4 | 50,000 | 11,770 |
| 2025-05-15 | 0.2365 | 0.235 | 0.238 | 0.2345 | +0.43% | 14 | 610,000 | 143,560 |
| 2025-05-14 | 0.2405 | 0.234 | 0.2445 | 0.234 | -1.89% | 37 | 2,710,000 | 639,620 |
| 2025-05-13 | 0.238 | 0.2385 | 0.2415 | 0.235 | -1.04% | 15 | 340,000 | 81,195 |
| 2025-05-12 | 0.2525 | 0.241 | 0.253 | 0.237 | -0.82% | 31 | 990,000 | 241,950 |
| 2025-05-08 | 0.2395 | 0.243 | 0.249 | 0.2395 | +1.46% | 16 | 480,000 | 116,860 |
| 2025-05-07 | 0.2375 | 0.2395 | 0.2395 | 0.234 | +0.84% | 13 | 670,000 | 159,930 |
| 2025-05-06 | 0.231 | 0.2375 | 0.2375 | 0.231 | +1.50% | 11 | 210,000 | 49,295 |
| 2025-05-05 | 0.236 | 0.234 | 0.2365 | 0.2315 | +0.43% | 21 | 410,000 | 95,935 |
| 2025-05-02 | 0.236 | 0.233 | 0.238 | 0.228 | -1.06% | 36 | 950,000 | 221,805 |
| 2025-04-30 | 0.2415 | 0.2355 | 0.244 | 0.235 | -2.48% | 62 | 1,810,000 | 431,695 |
| 2025-04-29 | 0.246 | 0.2415 | 0.2475 | 0.2415 | -3.01% | 16 | 460,000 | 111,805 |
| 2025-04-28 | 0.25 | 0.249 | 0.25 | 0.249 | +1.22% | 4 | 40,000 | 9,975 |
| 2025-04-25 | 0.246 | 0.246 | 0.246 | 0.2455 | 0.00% | 10 | 240,000 | 59,015 |
| 2025-04-24 | 0.2455 | 0.246 | 0.25 | 0.2455 | +1.44% | 10 | 290,000 | 72,175 |
| 2025-04-23 | 0.2425 | 0.2425 | 0.2455 | 0.242 | -0.61% | 10 | 220,000 | 53,545 |
| 2025-04-22 | 0.243 | 0.244 | 0.2475 | 0.2415 | -0.61% | 9 | 290,000 | 70,830 |
| 2025-04-21 | 0.242 | 0.2455 | 0.2455 | 0.242 | +1.87% | 5 | 110,000 | 26,865 |
| 2025-04-18 | 0.247 | 0.241 | 0.247 | 0.2405 | -3.21% | 21 | 710,000 | 171,865 |
| 2025-04-17 | 0.2435 | 0.249 | 0.2495 | 0.2435 | +1.63% | 7 | 110,000 | 27,195 |
| 2025-04-16 | 0.2405 | 0.245 | 0.245 | 0.2405 | +0.82% | 19 | 550,000 | 133,935 |
| 2025-04-15 | 0.2545 | 0.243 | 0.2545 | 0.2395 | -2.99% | 40 | 1,650,000 | 403,625 |
| 2025-04-14 | 0.251 | 0.2505 | 0.255 | 0.25 | -0.40% | 17 | 390,000 | 98,360 |
| 2025-04-11 | 0.252 | 0.2515 | 0.267 | 0.2505 | +0.60% | 29 | 890,000 | 226,270 |
| 2025-04-10 | 0.246 | 0.25 | 0.253 | 0.242 | +4.60% | 23 | 610,000 | 151,395 |
| 2025-04-09 | 0.2415 | 0.239 | 0.242 | 0.239 | -1.04% | 32 | 930,000 | 223,805 |
| 2025-04-08 | 0.2435 | 0.2415 | 0.253 | 0.241 | +1.26% | 39 | 1,580,000 | 387,020 |
| 2025-04-07 | 0.248 | 0.2385 | 0.248 | 0.2365 | -4.22% | 58 | 1,690,000 | 410,885 |
| 2025-04-04 | 0.252 | 0.249 | 0.253 | 0.2465 | -1.19% | 56 | 1,410,000 | 353,170 |
| 2025-04-03 | 0.261 | 0.252 | 0.261 | 0.252 | -3.45% | 28 | 440,000 | 113,070 |
| 2025-04-02 | 0.265 | 0.261 | 0.275 | 0.261 | +0.38% | 38 | 800,000 | 212,310 |
| 2025-04-01 | 0.266 | 0.26 | 0.266 | 0.259 | +0.19% | 30 | 520,000 | 135,915 |
| 2025-03-31 | 0.277 | 0.2595 | 0.2775 | 0.2435 | -6.65% | 207 | 7,310,000 | 1,927,420 |
| 2025-03-28 | 0.278 | 0.278 | 0.278 | 0.277 | -0.89% | 8 | 130,000 | 36,110 |
| 2025-03-27 | 0.286 | 0.2805 | 0.286 | 0.277 | -2.26% | 32 | 570,000 | 159,690 |
| 2025-03-26 | 0.2905 | 0.287 | 0.2925 | 0.282 | -0.17% | 24 | 980,000 | 282,490 |
| 2025-03-25 | 0.29 | 0.2875 | 0.291 | 0.287 | -0.17% | 10 | 270,000 | 77,840 |
| 2025-03-24 | 0.289 | 0.288 | 0.2925 | 0.288 | +0.88% | 16 | 790,000 | 228,655 |
| 2025-03-21 | 0.2825 | 0.2855 | 0.2885 | 0.2825 | 0.00% | 17 | 740,000 | 211,355 |
| 2025-03-20 | 0.2895 | 0.2855 | 0.2905 | 0.2825 | -0.35% | 33 | 770,000 | 220,245 |
| 2025-03-19 | 0.2875 | 0.2865 | 0.2905 | 0.286 | -1.38% | 14 | 240,000 | 69,010 |
| 2025-03-18 | 0.29 | 0.2905 | 0.2905 | 0.287 | 0.00% | 8 | 760,000 | 220,700 |
| 2025-03-17 | 0.2875 | 0.2905 | 0.2915 | 0.285 | +3.38% | 46 | 1,450,000 | 417,865 |
| 2025-03-14 | 0.2835 | 0.281 | 0.284 | 0.281 | +1.08% | 15 | 250,000 | 70,690 |
| 2025-03-13 | 0.281 | 0.278 | 0.2845 | 0.278 | -2.80% | 37 | 810,000 | 227,185 |
| 2025-03-12 | 0.287 | 0.286 | 0.287 | 0.28 | -1.38% | 46 | 1,630,000 | 461,030 |
| 2025-03-11 | 0.29 | 0.29 | 0.2915 | 0.287 | 0.00% | 40 | 1,750,000 | 505,970 |
| 2025-03-10 | 0.2935 | 0.29 | 0.2935 | 0.2875 | +1.05% | 15 | 220,000 | 63,860 |
| 2025-03-07 | 0.286 | 0.287 | 0.295 | 0.286 | -1.03% | 25 | 430,000 | 124,990 |
| 2025-03-06 | 0.3005 | 0.29 | 0.3005 | 0.287 | -3.65% | 64 | 2,570,000 | 746,055 |
| 2025-03-05 | 0.288 | 0.301 | 0.3015 | 0.284 | +3.79% | 63 | 1,440,000 | 423,340 |
| 2025-03-04 | 0.288 | 0.29 | 0.291 | 0.288 | +0.69% | 30 | 730,000 | 211,795 |
| 2025-03-03 | 0.2825 | 0.288 | 0.288 | 0.278 | +3.60% | 68 | 2,180,000 | 613,370 |
| 2025-02-28 | 0.288 | 0.278 | 0.2885 | 0.2745 | -2.11% | 86 | 2,240,000 | 624,705 |
| 2025-02-27 | 0.305 | 0.284 | 0.305 | 0.284 | -4.70% | 76 | 1,610,000 | 469,425 |
| 2025-02-26 | 0.295 | 0.298 | 0.31 | 0.295 | +2.05% | 122 | 5,560,000 | 1,697,075 |
| 2025-02-25 | 0.2915 | 0.292 | 0.297 | 0.2915 | +0.17% | 32 | 610,000 | 178,975 |
| 2025-02-24 | 0.2875 | 0.2915 | 0.299 | 0.2875 | +1.04% | 79 | 2,120,000 | 622,880 |
| 2025-02-21 | 0.2875 | 0.2885 | 0.291 | 0.2835 | +0.17% | 80 | 2,110,000 | 608,100 |
| 2025-02-20 | 0.284 | 0.288 | 0.288 | 0.2815 | +1.23% | 47 | 1,670,000 | 476,535 |
| 2025-02-19 | 0.2835 | 0.2845 | 0.288 | 0.282 | -0.18% | 38 | 880,000 | 251,405 |
| 2025-02-18 | 0.2885 | 0.285 | 0.2905 | 0.284 | -1.38% | 42 | 1,030,000 | 295,390 |
| 2025-02-17 | 0.283 | 0.289 | 0.2915 | 0.2805 | +1.94% | 105 | 3,440,000 | 990,150 |
| 2025-02-14 | 0.283 | 0.2835 | 0.2915 | 0.2815 | +0.35% | 152 | 5,500,000 | 1,574,915 |
| 2025-02-13 | 0.2925 | 0.2825 | 0.297 | 0.2815 | +0.53% | 76 | 2,640,000 | 755,955 |
| 2025-02-12 | 0.283 | 0.281 | 0.2845 | 0.2795 | -0.53% | 70 | 2,010,000 | 566,680 |
| 2025-02-11 | 0.2805 | 0.2825 | 0.2865 | 0.28 | +0.71% | 91 | 2,430,000 | 685,540 |
| 2025-02-10 | 0.284 | 0.2805 | 0.284 | 0.2795 | +0.36% | 37 | 820,000 | 229,705 |
| 2025-02-07 | 0.282 | 0.2795 | 0.2855 | 0.2795 | -0.53% | 15 | 250,000 | 70,320 |
| 2025-02-06 | 0.2805 | 0.281 | 0.286 | 0.277 | +0.36% | 105 | 4,520,000 | 1,269,720 |
| 2025-02-05 | 0.2845 | 0.28 | 0.2845 | 0.28 | -1.06% | 25 | 1,650,000 | 462,215 |
| 2025-02-04 | 0.282 | 0.283 | 0.2865 | 0.282 | +1.62% | 49 | 1,740,000 | 493,295 |
| 2025-02-03 | 0.2805 | 0.2785 | 0.2825 | 0.278 | -1.59% | 41 | 1,980,000 | 553,955 |
| 2025-01-31 | 0.285 | 0.283 | 0.2895 | 0.28 | -0.53% | 98 | 3,470,000 | 986,650 |
| 2025-01-30 | 0.283 | 0.2845 | 0.2855 | 0.28 | +1.25% | 63 | 1,630,000 | 461,265 |
| 2025-01-29 | 0.2815 | 0.281 | 0.29 | 0.2805 | -1.92% | 107 | 2,900,000 | 824,480 |
| 2025-01-28 | 0.2805 | 0.2865 | 0.2885 | 0.2725 | -1.04% | 233 | 5,530,000 | 1,547,530 |
| 2025-01-27 | 0.292 | 0.2895 | 0.3135 | 0.281 | -0.86% | 463 | 13,480,000 | 4,003,170 |
| 2025-01-24 | 0.3195 | 0.292 | 0.3235 | 0.277 | -7.89% | 1173 | 38,750,000 | 11,460,515 |
| 2025-01-23 | 0.277 | 0.317 | 0.328 | 0.277 | +17.63% | 1939 | 89,870,000 | 27,803,210 |
| 2025-01-22 | 0.26 | 0.2695 | 0.286 | 0.2585 | +3.65% | 238 | 7,400,000 | 2,008,415 |
| 2025-01-21 | 0.253 | 0.26 | 0.261 | 0.253 | +2.97% | 69 | 2,170,000 | 561,660 |
| 2025-01-20 | 0.2485 | 0.2525 | 0.261 | 0.2475 | +0.40% | 114 | 3,950,000 | 1,003,700 |
| 2025-01-17 | 0.251 | 0.2515 | 0.2525 | 0.2475 | +1.21% | 45 | 1,520,000 | 381,570 |
| 2025-01-16 | 0.253 | 0.2485 | 0.253 | 0.2455 | +0.81% | 50 | 1,210,000 | 301,205 |
| 2025-01-15 | 0.245 | 0.2465 | 0.249 | 0.245 | -1.00% | 26 | 1,220,000 | 302,815 |
| 2025-01-14 | 0.247 | 0.249 | 0.249 | 0.2435 | -0.40% | 24 | 550,000 | 135,485 |
| 2025-01-13 | 0.245 | 0.25 | 0.251 | 0.241 | +2.88% | 58 | 2,960,000 | 726,060 |
| 2025-01-10 | 0.2375 | 0.243 | 0.249 | 0.2355 | +1.04% | 77 | 2,500,000 | 606,050 |
| 2025-01-09 | 0.2485 | 0.2405 | 0.253 | 0.233 | -3.22% | 72 | 1,870,000 | 449,295 |
| 2025-01-08 | 0.235 | 0.2485 | 0.249 | 0.2315 | +5.52% | 49 | 1,350,000 | 325,810 |
| 2025-01-06 | 0.2345 | 0.2355 | 0.2365 | 0.2315 | 0.00% | 10 | 380,000 | 89,360 |
| 2025-01-03 | 0.2365 | 0.2355 | 0.2365 | 0.235 | 0.00% | 12 | 430,000 | 101,190 |