Ставрополэнергосбыт
STSB
4.87 ₽ +8.95% ↑История котировок STSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3.38 | 3.37 | 3.4 | 3.35 | +0.30% | 26 | 65,000 | 219,895 |
| 2024-12-28 | 3.37 | 3.36 | 3.41 | 3.34 | 0.00% | 33 | 143,000 | 483,765 |
| 2024-12-27 | 3.36 | 3.36 | 3.38 | 3.325 | -0.15% | 47 | 267,000 | 895,985 |
| 2024-12-26 | 3.37 | 3.365 | 3.4 | 3.35 | -0.30% | 35 | 54,000 | 182,185 |
| 2024-12-25 | 3.385 | 3.375 | 3.395 | 3.325 | -0.30% | 50 | 114,000 | 384,310 |
| 2024-12-24 | 3.305 | 3.385 | 3.395 | 3.225 | +2.58% | 81 | 263,000 | 876,275 |
| 2024-12-23 | 3.315 | 3.3 | 3.45 | 3.215 | +2.80% | 172 | 629,000 | 2,093,545 |
| 2024-12-20 | 3.215 | 3.21 | 3.285 | 3.16 | +1.74% | 63 | 151,000 | 487,895 |
| 2024-12-19 | 3.2 | 3.155 | 3.26 | 3.155 | +0.96% | 45 | 170,000 | 546,770 |
| 2024-12-18 | 3.22 | 3.125 | 3.22 | 3.125 | -1.26% | 13 | 28,000 | 88,680 |
| 2024-12-17 | 3.21 | 3.165 | 3.24 | 3.105 | -3.06% | 42 | 169,000 | 535,525 |
| 2024-12-16 | 3.25 | 3.265 | 3.27 | 3.18 | +0.46% | 82 | 319,000 | 1,034,735 |
| 2024-12-13 | 3.25 | 3.25 | 3.3 | 3.11 | -0.91% | 147 | 578,000 | 1,839,795 |
| 2024-12-12 | 3.3 | 3.28 | 3.3 | 3.225 | -0.46% | 39 | 127,000 | 414,005 |
| 2024-12-11 | 3.21 | 3.295 | 3.315 | 3.07 | +2.97% | 116 | 499,000 | 1,618,350 |
| 2024-12-10 | 3.17 | 3.2 | 3.22 | 3.15 | -1.39% | 15 | 68,000 | 215,760 |
| 2024-12-09 | 3.155 | 3.245 | 3.245 | 3.125 | +3.51% | 58 | 158,000 | 506,560 |
| 2024-12-06 | 3.04 | 3.135 | 3.15 | 3.04 | +2.96% | 47 | 253,000 | 785,615 |
| 2024-12-05 | 3.01 | 3.045 | 3.045 | 2.995 | +0.66% | 25 | 83,000 | 250,260 |
| 2024-12-04 | 3.135 | 3.025 | 3.135 | 3.01 | -0.98% | 72 | 258,000 | 788,480 |
| 2024-12-03 | 3.02 | 3.055 | 3.19 | 3.015 | -0.33% | 65 | 364,000 | 1,121,710 |
| 2024-12-02 | 3.01 | 3.065 | 3.15 | 3.005 | +0.99% | 67 | 348,000 | 1,062,090 |
| 2024-11-29 | 3 | 3.035 | 3.145 | 2.985 | +0.33% | 139 | 553,000 | 1,692,180 |
| 2024-11-28 | 3.035 | 3.025 | 3.1 | 3 | -0.33% | 24 | 45,000 | 136,995 |
| 2024-11-27 | 3.09 | 3.035 | 3.135 | 2.905 | -1.30% | 72 | 211,000 | 633,530 |
| 2024-11-26 | 3.11 | 3.075 | 3.2 | 3.05 | -2.38% | 128 | 612,000 | 1,914,325 |
| 2024-11-25 | 3.225 | 3.15 | 3.295 | 3.11 | -2.02% | 95 | 385,000 | 1,231,815 |
| 2024-11-22 | 3.105 | 3.215 | 3.22 | 3.105 | +3.54% | 43 | 234,000 | 745,150 |
| 2024-11-21 | 3.17 | 3.105 | 3.2 | 3.105 | -2.20% | 33 | 144,000 | 454,465 |
| 2024-11-20 | 3.075 | 3.175 | 3.215 | 3.075 | +2.42% | 46 | 200,000 | 636,575 |
| 2024-11-19 | 3.085 | 3.1 | 3.205 | 3 | -1.27% | 146 | 612,000 | 1,895,990 |
| 2024-11-18 | 3.195 | 3.14 | 3.275 | 3.02 | -4.56% | 189 | 726,000 | 2,294,100 |
| 2024-11-15 | 3.15 | 3.29 | 3.31 | 3.095 | +6.13% | 126 | 544,000 | 1,759,960 |
| 2024-11-14 | 3.16 | 3.1 | 3.3 | 3.1 | -1.74% | 142 | 358,000 | 1,140,410 |
| 2024-11-13 | 3.115 | 3.155 | 3.175 | 3.105 | +1.28% | 45 | 194,000 | 609,475 |
| 2024-11-12 | 3.005 | 3.115 | 3.115 | 3.005 | +3.15% | 58 | 175,000 | 539,285 |
| 2024-11-11 | 3.065 | 3.02 | 3.2 | 2.91 | -1.47% | 146 | 500,000 | 1,524,775 |
| 2024-11-08 | 3.01 | 3.065 | 3.125 | 2.905 | -0.81% | 84 | 405,000 | 1,238,350 |
| 2024-11-07 | 3.075 | 3.09 | 3.095 | 3.045 | +0.65% | 23 | 103,000 | 317,710 |
| 2024-11-06 | 3.02 | 3.07 | 3.095 | 3.005 | +0.16% | 37 | 126,000 | 386,025 |
| 2024-11-05 | 3.02 | 3.065 | 3.1 | 3.005 | +0.66% | 56 | 259,000 | 790,955 |
| 2024-11-02 | 3.065 | 3.045 | 3.09 | 3.01 | -0.98% | 22 | 114,000 | 348,030 |
| 2024-11-01 | 3.05 | 3.075 | 3.095 | 3.05 | -0.49% | 18 | 54,000 | 166,360 |
| 2024-10-31 | 3.04 | 3.09 | 3.1 | 3.04 | +1.64% | 44 | 261,000 | 801,880 |
| 2024-10-30 | 3.085 | 3.04 | 3.1 | 3.04 | 0.00% | 43 | 528,000 | 1,628,835 |
| 2024-10-29 | 3.045 | 3.04 | 3.08 | 2.995 | +2.36% | 33 | 182,000 | 555,710 |
| 2024-10-28 | 2.98 | 2.97 | 3.04 | 2.97 | -1.98% | 94 | 466,000 | 1,398,565 |
| 2024-10-25 | 3.015 | 3.03 | 3.095 | 2.98 | -0.16% | 113 | 437,000 | 1,317,570 |
| 2024-10-24 | 3.02 | 3.035 | 3.1 | 3 | +0.33% | 68 | 296,000 | 902,475 |
| 2024-10-23 | 2.975 | 3.025 | 3.03 | 2.92 | +1.68% | 56 | 168,000 | 501,135 |
| 2024-10-22 | 2.935 | 2.975 | 3.025 | 2.89 | -1.65% | 111 | 418,000 | 1,238,735 |
| 2024-10-21 | 2.99 | 3.025 | 3.025 | 2.905 | -0.49% | 44 | 104,000 | 309,585 |
| 2024-10-18 | 3.045 | 3.04 | 3.06 | 2.99 | 0.00% | 94 | 233,000 | 703,980 |
| 2024-10-17 | 3.055 | 3.04 | 3.1 | 3.015 | -0.16% | 49 | 172,000 | 526,440 |
| 2024-10-16 | 3.025 | 3.045 | 3.08 | 3.01 | +0.66% | 81 | 162,000 | 494,175 |
| 2024-10-15 | 3.02 | 3.025 | 3.025 | 2.97 | +0.83% | 52 | 168,000 | 503,890 |
| 2024-10-14 | 2.995 | 3 | 3.03 | 2.925 | +1.69% | 50 | 185,000 | 551,230 |
| 2024-10-11 | 3 | 2.95 | 3.035 | 2.95 | -1.83% | 34 | 105,000 | 312,720 |
| 2024-10-10 | 3.01 | 3.005 | 3.035 | 3 | 0.00% | 28 | 71,000 | 213,430 |
| 2024-10-09 | 3.03 | 3.005 | 3.05 | 2.95 | +0.67% | 26 | 69,000 | 207,375 |
| 2024-10-08 | 2.94 | 2.985 | 3.02 | 2.94 | +1.53% | 39 | 230,000 | 686,995 |
| 2024-10-07 | 3 | 2.94 | 3 | 2.935 | -1.34% | 90 | 416,000 | 1,235,355 |
| 2024-10-04 | 2.96 | 2.98 | 2.99 | 2.945 | +1.36% | 61 | 167,000 | 495,795 |
| 2024-10-03 | 2.91 | 2.94 | 2.97 | 2.905 | +1.20% | 44 | 343,000 | 1,012,880 |
| 2024-10-02 | 2.895 | 2.905 | 2.97 | 2.855 | +0.69% | 77 | 379,000 | 1,106,265 |
| 2024-10-01 | 2.935 | 2.885 | 2.965 | 2.885 | -1.37% | 59 | 352,000 | 1,023,035 |
| 2024-09-30 | 2.92 | 2.925 | 2.93 | 2.88 | +1.56% | 53 | 262,000 | 763,805 |
| 2024-09-27 | 2.86 | 2.88 | 2.96 | 2.84 | +1.23% | 103 | 459,000 | 1,320,950 |
| 2024-09-26 | 2.835 | 2.845 | 2.86 | 2.815 | -0.35% | 72 | 818,000 | 2,328,575 |
| 2024-09-25 | 2.88 | 2.855 | 2.89 | 2.83 | -0.87% | 81 | 267,000 | 764,065 |
| 2024-09-24 | 2.845 | 2.88 | 2.88 | 2.82 | +1.23% | 63 | 288,000 | 818,330 |
| 2024-09-23 | 2.855 | 2.845 | 2.885 | 2.81 | 0.00% | 75 | 233,000 | 665,180 |
| 2024-09-20 | 2.82 | 2.845 | 2.875 | 2.79 | +0.89% | 102 | 444,000 | 1,262,495 |
| 2024-09-19 | 2.805 | 2.82 | 2.82 | 2.785 | +1.08% | 35 | 77,000 | 215,875 |
| 2024-09-18 | 2.8 | 2.79 | 2.81 | 2.775 | -0.36% | 16 | 35,000 | 97,665 |
| 2024-09-17 | 2.78 | 2.8 | 2.8 | 2.725 | +1.27% | 92 | 244,000 | 677,495 |
| 2024-09-16 | 2.71 | 2.765 | 2.765 | 2.71 | +1.84% | 32 | 58,000 | 159,420 |
| 2024-09-13 | 2.77 | 2.715 | 2.78 | 2.575 | -2.86% | 126 | 326,000 | 877,925 |
| 2024-09-12 | 2.785 | 2.795 | 2.795 | 2.705 | +0.18% | 57 | 137,000 | 376,110 |
| 2024-09-11 | 2.775 | 2.79 | 2.8 | 2.76 | +0.36% | 25 | 66,000 | 183,575 |
| 2024-09-10 | 2.755 | 2.78 | 2.795 | 2.755 | +1.09% | 31 | 88,000 | 244,215 |
| 2024-09-09 | 2.725 | 2.75 | 2.84 | 2.675 | +1.29% | 131 | 454,000 | 1,249,070 |
| 2024-09-06 | 2.75 | 2.715 | 2.75 | 2.66 | -0.73% | 39 | 84,000 | 228,025 |
| 2024-09-05 | 2.805 | 2.735 | 2.82 | 2.525 | -1.62% | 149 | 441,000 | 1,182,110 |
| 2024-09-04 | 2.595 | 2.78 | 2.8 | 2.4 | +4.32% | 174 | 436,000 | 1,183,350 |
| 2024-09-03 | 2.66 | 2.665 | 2.735 | 2.545 | +2.90% | 79 | 238,000 | 631,840 |
| 2024-09-02 | 2.77 | 2.59 | 2.775 | 2.5 | -4.60% | 122 | 318,000 | 821,585 |
| 2024-08-30 | 2.81 | 2.715 | 2.81 | 2.695 | -2.86% | 93 | 309,000 | 851,930 |
| 2024-08-29 | 2.695 | 2.795 | 2.845 | 2.67 | +2.76% | 51 | 133,000 | 367,700 |
| 2024-08-28 | 2.765 | 2.72 | 2.77 | 2.66 | -1.09% | 46 | 142,000 | 385,900 |
| 2024-08-27 | 2.715 | 2.75 | 2.85 | 2.715 | +2.04% | 131 | 475,000 | 1,327,530 |
| 2024-08-26 | 2.65 | 2.695 | 2.73 | 2.62 | +3.26% | 105 | 289,000 | 780,580 |
| 2024-08-23 | 2.625 | 2.61 | 2.71 | 2.59 | -1.51% | 139 | 635,000 | 1,673,950 |
| 2024-08-22 | 2.79 | 2.65 | 2.79 | 2.65 | -4.68% | 69 | 232,000 | 627,445 |
| 2024-08-21 | 2.825 | 2.78 | 2.825 | 2.74 | -1.59% | 101 | 431,000 | 1,196,575 |
| 2024-08-20 | 2.81 | 2.825 | 2.83 | 2.76 | -0.18% | 70 | 211,000 | 590,380 |
| 2024-08-19 | 2.86 | 2.83 | 2.88 | 2.78 | -0.88% | 98 | 358,000 | 1,016,055 |
| 2024-08-16 | 2.87 | 2.855 | 2.88 | 2.83 | -0.17% | 74 | 306,000 | 872,955 |
| 2024-08-15 | 2.745 | 2.86 | 2.86 | 2.72 | +3.62% | 156 | 481,000 | 1,337,165 |
| 2024-08-14 | 2.835 | 2.76 | 2.835 | 2.73 | -2.30% | 134 | 388,000 | 1,082,195 |
| 2024-08-13 | 2.795 | 2.825 | 2.9 | 2.78 | +1.99% | 178 | 835,000 | 2,380,530 |
| 2024-08-12 | 2.685 | 2.77 | 2.8 | 2.615 | +2.97% | 166 | 568,000 | 1,555,895 |
| 2024-08-09 | 2.635 | 2.69 | 2.725 | 2.635 | +2.09% | 143 | 301,000 | 807,680 |
| 2024-08-08 | 2.57 | 2.635 | 2.695 | 2.57 | +0.76% | 152 | 371,000 | 979,305 |
| 2024-08-07 | 2.57 | 2.615 | 2.625 | 2.555 | +1.55% | 100 | 202,000 | 521,130 |
| 2024-08-06 | 2.59 | 2.575 | 2.69 | 2.545 | +1.78% | 244 | 865,000 | 2,266,090 |
| 2024-08-05 | 2.685 | 2.53 | 2.79 | 2.53 | -5.77% | 370 | 1,715,000 | 4,438,950 |
| 2024-08-02 | 2.75 | 2.685 | 2.75 | 2.685 | -2.01% | 129 | 285,000 | 770,895 |
| 2024-08-01 | 2.705 | 2.74 | 2.785 | 2.65 | +1.29% | 322 | 1,127,000 | 3,049,360 |
| 2024-07-31 | 2.76 | 2.705 | 2.76 | 2.605 | -2.87% | 586 | 2,074,000 | 5,575,760 |
| 2024-07-30 | 2.9 | 2.785 | 2.9 | 2.675 | -2.96% | 237 | 986,000 | 2,717,995 |
| 2024-07-29 | 2.865 | 2.87 | 2.945 | 2.825 | -0.17% | 86 | 413,000 | 1,187,125 |
| 2024-07-26 | 2.81 | 2.875 | 2.9 | 2.78 | +3.05% | 238 | 1,318,000 | 3,758,845 |
| 2024-07-25 | 2.805 | 2.79 | 2.815 | 2.78 | -0.71% | 40 | 120,000 | 335,930 |
| 2024-07-24 | 2.8 | 2.81 | 2.825 | 2.755 | +0.18% | 26 | 39,000 | 108,985 |
| 2024-07-23 | 2.85 | 2.805 | 2.85 | 2.7 | -1.23% | 167 | 526,000 | 1,460,195 |
| 2024-07-22 | 2.825 | 2.84 | 2.89 | 2.78 | +0.71% | 78 | 419,000 | 1,188,305 |
| 2024-07-19 | 2.745 | 2.82 | 2.89 | 2.74 | +2.73% | 84 | 342,000 | 962,780 |
| 2024-07-18 | 2.74 | 2.745 | 2.745 | 2.635 | +0.37% | 98 | 337,000 | 906,785 |
| 2024-07-17 | 2.745 | 2.735 | 2.75 | 2.725 | -0.55% | 46 | 85,000 | 232,935 |
| 2024-07-16 | 2.795 | 2.75 | 2.795 | 2.74 | -0.90% | 35 | 87,000 | 240,080 |
| 2024-07-15 | 2.775 | 2.775 | 2.83 | 2.775 | +0.73% | 42 | 90,000 | 251,195 |
| 2024-07-12 | 2.805 | 2.755 | 2.825 | 2.71 | -0.72% | 66 | 182,000 | 503,470 |
| 2024-07-11 | 2.63 | 2.775 | 2.805 | 2.6 | +6.73% | 155 | 559,000 | 1,514,220 |
| 2024-07-10 | 2.645 | 2.6 | 2.675 | 2.6 | -1.52% | 129 | 377,000 | 998,935 |
| 2024-07-09 | 2.81 | 2.64 | 2.825 | 2.635 | -7.04% | 117 | 295,000 | 806,730 |
| 2024-07-08 | 2.87 | 2.84 | 2.91 | 2.805 | -1.22% | 98 | 394,000 | 1,122,665 |
| 2024-07-05 | 2.92 | 2.875 | 2.92 | 2.75 | -4.17% | 437 | 1,475,000 | 4,207,665 |
| 2024-07-04 | 3.055 | 3 | 3.055 | 2.95 | -1.96% | 363 | 1,582,000 | 4,738,200 |
| 2024-07-03 | 3.05 | 3.06 | 3.1 | 3.025 | +0.33% | 150 | 579,000 | 1,775,810 |
| 2024-07-02 | 3.02 | 3.05 | 3.15 | 3.015 | +1.50% | 231 | 471,000 | 1,446,400 |
| 2024-07-01 | 3.025 | 3.005 | 3.105 | 3.005 | -0.50% | 252 | 593,000 | 1,808,795 |
| 2024-06-28 | 3.075 | 3.02 | 3.24 | 2.895 | -0.66% | 413 | 1,390,000 | 4,335,950 |
| 2024-06-27 | 3.02 | 3.04 | 3.08 | 3.005 | -0.16% | 96 | 193,000 | 588,755 |
| 2024-06-26 | 3.015 | 3.045 | 3.055 | 3 | +0.50% | 60 | 138,000 | 418,455 |
| 2024-06-25 | 3.055 | 3.03 | 3.06 | 2.965 | -0.33% | 54 | 102,000 | 307,235 |
| 2024-06-24 | 2.97 | 3.04 | 3.045 | 2.89 | +2.70% | 103 | 388,000 | 1,145,185 |
| 2024-06-21 | 2.995 | 2.96 | 3 | 2.915 | -0.67% | 59 | 148,000 | 437,850 |
| 2024-06-20 | 3.025 | 2.98 | 3.025 | 2.88 | +1.02% | 93 | 281,000 | 828,360 |
| 2024-06-19 | 3.015 | 2.95 | 3.03 | 2.925 | -2.64% | 106 | 573,000 | 1,704,695 |
| 2024-06-18 | 3.065 | 3.03 | 3.13 | 3.005 | -1.14% | 97 | 276,000 | 843,140 |
| 2024-06-17 | 3.13 | 3.065 | 3.165 | 3.06 | -1.76% | 87 | 385,000 | 1,191,450 |
| 2024-06-14 | 3.145 | 3.12 | 3.16 | 3.09 | +0.32% | 62 | 163,000 | 509,645 |
| 2024-06-13 | 2.98 | 3.11 | 3.15 | 2.8 | +2.98% | 272 | 1,319,000 | 3,974,190 |
| 2024-06-11 | 3.14 | 3.02 | 3.175 | 3.02 | -3.67% | 104 | 280,000 | 866,960 |
| 2024-06-10 | 3.135 | 3.135 | 3.19 | 3.135 | +0.16% | 67 | 188,000 | 593,280 |
| 2024-06-07 | 3.055 | 3.13 | 3.195 | 3.04 | +2.62% | 126 | 577,000 | 1,805,875 |
| 2024-06-06 | 3.1 | 3.05 | 3.1 | 3.035 | -1.13% | 52 | 200,000 | 612,330 |
| 2024-06-05 | 3.11 | 3.085 | 3.145 | 3 | +0.33% | 228 | 862,000 | 2,633,960 |
| 2024-06-04 | 2.965 | 3.075 | 3.2 | 2.92 | +1.65% | 418 | 1,436,000 | 4,373,215 |
| 2024-06-03 | 3.005 | 3.025 | 3.06 | 2.74 | +1.68% | 259 | 964,000 | 2,797,700 |
| 2024-05-31 | 3.19 | 2.975 | 3.195 | 2.94 | -7.18% | 420 | 1,883,000 | 5,633,000 |
| 2024-05-30 | 3.115 | 3.205 | 3.26 | 3.115 | +2.89% | 58 | 264,000 | 848,425 |
| 2024-05-29 | 3.165 | 3.115 | 3.2 | 3.115 | -2.35% | 59 | 203,000 | 642,160 |
| 2024-05-28 | 2.975 | 3.19 | 3.19 | 2.855 | +4.25% | 307 | 874,000 | 2,655,690 |
| 2024-05-27 | 3.2 | 3.06 | 3.225 | 3.01 | -4.67% | 253 | 669,000 | 2,110,100 |
| 2024-05-24 | 3.25 | 3.21 | 3.295 | 3.165 | -1.83% | 152 | 447,000 | 1,447,885 |
| 2024-05-23 | 3.26 | 3.27 | 3.295 | 3.25 | +0.46% | 69 | 307,000 | 1,005,660 |
| 2024-05-22 | 3.25 | 3.255 | 3.345 | 3.155 | -0.76% | 288 | 1,010,000 | 3,283,330 |
| 2024-05-21 | 3.31 | 3.28 | 3.32 | 3.21 | -1.50% | 227 | 631,000 | 2,058,325 |
| 2024-05-20 | 3.37 | 3.33 | 3.37 | 3.3 | -0.89% | 117 | 270,000 | 895,635 |
| 2024-05-17 | 3.425 | 3.36 | 3.445 | 3.29 | -1.75% | 421 | 974,000 | 3,279,155 |
| 2024-05-16 | 3.445 | 3.42 | 3.545 | 3.395 | -1.72% | 250 | 1,180,000 | 4,086,600 |
| 2024-05-15 | 3.48 | 3.48 | 3.545 | 3.4 | 0.00% | 239 | 1,049,000 | 3,656,725 |
| 2024-05-14 | 3.69 | 3.48 | 3.75 | 3.4 | -1.56% | 1091 | 5,127,000 | 18,245,145 |
| 2024-05-13 | 3.26 | 3.535 | 3.54 | 3.13 | +9.10% | 1378 | 6,801,000 | 23,053,985 |
| 2024-05-10 | 3.31 | 3.24 | 3.395 | 3.2 | -1.82% | 288 | 1,146,000 | 3,776,920 |
| 2024-05-08 | 3.22 | 3.3 | 3.35 | 3.22 | +2.48% | 254 | 1,134,000 | 3,730,975 |
| 2024-05-07 | 3.18 | 3.22 | 3.44 | 3.145 | +0.16% | 683 | 2,521,000 | 8,284,420 |
| 2024-05-06 | 3.3 | 3.215 | 3.3 | 3.1 | -1.98% | 449 | 1,337,000 | 4,292,490 |
| 2024-05-03 | 3.33 | 3.28 | 3.33 | 3.225 | -0.61% | 132 | 347,000 | 1,135,570 |
| 2024-05-02 | 3.42 | 3.3 | 3.58 | 3.245 | -3.37% | 520 | 1,819,000 | 6,093,400 |
| 2024-04-30 | 3.34 | 3.415 | 3.46 | 3.34 | +2.25% | 196 | 781,000 | 2,648,420 |
| 2024-04-29 | 3.33 | 3.34 | 3.37 | 3.32 | -0.60% | 111 | 293,000 | 980,355 |
| 2024-04-27 | 3.355 | 3.36 | 3.375 | 3.315 | +0.45% | 80 | 216,000 | 723,275 |
| 2024-04-26 | 3.35 | 3.345 | 3.39 | 3.31 | +1.06% | 87 | 322,000 | 1,077,395 |
| 2024-04-25 | 3.43 | 3.31 | 3.46 | 3.305 | -2.79% | 439 | 1,592,000 | 5,345,955 |
| 2024-04-24 | 3.355 | 3.405 | 3.8 | 3.315 | +1.95% | 2238 | 8,561,000 | 30,215,840 |
| 2024-04-23 | 3.35 | 3.34 | 3.4 | 3.31 | -0.15% | 260 | 934,000 | 3,137,870 |
| 2024-04-22 | 3.405 | 3.345 | 3.45 | 3.31 | -1.76% | 435 | 1,393,000 | 4,698,035 |
| 2024-04-19 | 3.43 | 3.405 | 3.43 | 3.325 | -0.15% | 149 | 287,000 | 972,070 |
| 2024-04-18 | 3.39 | 3.41 | 3.465 | 3.315 | +0.74% | 323 | 1,088,000 | 3,706,475 |
| 2024-04-17 | 3.43 | 3.385 | 3.475 | 3.335 | +0.74% | 342 | 1,336,000 | 4,566,385 |
| 2024-04-16 | 3.285 | 3.36 | 3.48 | 3.275 | +2.28% | 534 | 1,564,000 | 5,278,905 |
| 2024-04-15 | 3.4 | 3.285 | 3.4 | 3.26 | -2.23% | 417 | 1,140,000 | 3,774,290 |
| 2024-04-12 | 3.205 | 3.36 | 3.49 | 3.185 | +4.51% | 1207 | 5,043,000 | 17,071,435 |
| 2024-04-11 | 3.24 | 3.215 | 3.255 | 3.2 | -0.77% | 92 | 353,000 | 1,138,870 |
| 2024-04-10 | 3.245 | 3.24 | 3.245 | 3.18 | +0.78% | 112 | 435,000 | 1,398,985 |
| 2024-04-09 | 3.29 | 3.215 | 3.29 | 3.18 | -0.92% | 232 | 805,000 | 2,591,055 |
| 2024-04-08 | 3.29 | 3.245 | 3.39 | 3.225 | -0.76% | 402 | 1,423,000 | 4,677,040 |
| 2024-04-05 | 3.265 | 3.27 | 3.275 | 3.21 | -0.15% | 98 | 263,000 | 854,020 |
| 2024-04-04 | 3.25 | 3.275 | 3.3 | 3.25 | +1.55% | 220 | 1,311,000 | 4,305,450 |
| 2024-04-03 | 3.265 | 3.225 | 3.28 | 3.19 | -0.31% | 475 | 1,288,000 | 4,140,095 |
| 2024-04-02 | 3.27 | 3.235 | 3.315 | 3.195 | -0.92% | 383 | 1,250,000 | 4,083,105 |
| 2024-04-01 | 3.35 | 3.265 | 3.38 | 3.245 | -1.95% | 550 | 1,440,000 | 4,753,050 |
| 2024-03-29 | 3.295 | 3.33 | 3.395 | 3.275 | +0.91% | 237 | 767,000 | 2,547,730 |
| 2024-03-28 | 3.4 | 3.3 | 3.405 | 3.25 | -1.64% | 431 | 1,593,000 | 5,227,845 |
| 2024-03-27 | 3.45 | 3.355 | 3.615 | 3.25 | -3.03% | 955 | 3,255,000 | 11,077,845 |
| 2024-03-26 | 3.245 | 3.46 | 3.79 | 3.24 | +6.79% | 2672 | 10,660,000 | 38,332,630 |
| 2024-03-25 | 3.41 | 3.24 | 3.41 | 3.175 | -5.12% | 546 | 2,251,000 | 7,396,120 |
| 2024-03-22 | 3.06 | 3.415 | 3.425 | 3 | +12.52% | 907 | 3,616,000 | 11,681,005 |
| 2024-03-21 | 3 | 3.035 | 3.105 | 2.97 | +1.85% | 180 | 551,000 | 1,670,310 |
| 2024-03-20 | 3.04 | 2.98 | 3.095 | 2.98 | -1.97% | 199 | 661,000 | 1,999,780 |
| 2024-03-19 | 3.085 | 3.04 | 3.11 | 3.02 | -0.49% | 136 | 525,000 | 1,612,735 |
| 2024-03-18 | 3.155 | 3.055 | 3.22 | 3.055 | -1.77% | 175 | 716,000 | 2,227,460 |
| 2024-03-15 | 3.14 | 3.11 | 3.27 | 3.01 | -1.27% | 353 | 1,082,000 | 3,374,240 |
| 2024-03-14 | 3.355 | 3.15 | 3.545 | 3.125 | -6.11% | 862 | 3,532,000 | 11,397,355 |
| 2024-03-13 | 3.02 | 3.355 | 3.58 | 3.02 | +12.96% | 2954 | 13,067,000 | 44,209,370 |
| 2024-03-12 | 3 | 2.97 | 3.02 | 2.915 | -1.33% | 158 | 567,000 | 1,679,090 |
| 2024-03-11 | 3.035 | 3.01 | 3.055 | 3.01 | -0.33% | 40 | 221,000 | 669,145 |
| 2024-03-07 | 3.045 | 3.02 | 3.065 | 3 | -0.98% | 59 | 125,000 | 378,515 |
| 2024-03-06 | 3.085 | 3.05 | 3.085 | 3.025 | -1.61% | 68 | 251,000 | 766,380 |
| 2024-03-05 | 3.135 | 3.1 | 3.135 | 3.06 | -0.16% | 30 | 50,000 | 154,290 |
| 2024-03-04 | 3.095 | 3.105 | 3.145 | 3.095 | +0.49% | 111 | 674,000 | 2,096,000 |
| 2024-03-01 | 3.14 | 3.09 | 3.14 | 3.05 | +0.49% | 77 | 262,000 | 807,095 |
| 2024-02-29 | 3.245 | 3.075 | 3.245 | 2.97 | -4.06% | 479 | 2,205,000 | 6,727,085 |
| 2024-02-28 | 3.22 | 3.205 | 3.345 | 3.165 | +1.75% | 280 | 1,288,000 | 4,193,895 |
| 2024-02-27 | 3.145 | 3.15 | 3.345 | 3.025 | +3.45% | 589 | 2,270,000 | 7,304,940 |
| 2024-02-26 | 2.87 | 3.045 | 3.145 | 2.85 | +7.22% | 356 | 983,000 | 2,966,360 |
| 2024-02-22 | 2.76 | 2.84 | 2.84 | 2.715 | +3.09% | 109 | 177,000 | 496,530 |
| 2024-02-21 | 2.84 | 2.755 | 2.84 | 2.705 | -3.16% | 277 | 617,000 | 1,700,545 |
| 2024-02-20 | 2.95 | 2.845 | 3.015 | 2.81 | -3.40% | 261 | 611,000 | 1,757,500 |
| 2024-02-19 | 3.025 | 2.945 | 3.025 | 2.93 | -2.00% | 213 | 594,000 | 1,762,600 |
| 2024-02-16 | 3 | 3.005 | 3.105 | 2.995 | +0.17% | 135 | 321,000 | 968,820 |
| 2024-02-15 | 3.025 | 3 | 3.025 | 2.95 | +0.17% | 232 | 416,000 | 1,239,975 |
| 2024-02-14 | 3.095 | 2.995 | 3.095 | 2.985 | -1.16% | 252 | 808,000 | 2,442,205 |
| 2024-02-13 | 2.96 | 3.03 | 3.03 | 2.92 | +3.77% | 155 | 538,000 | 1,609,740 |
| 2024-02-12 | 2.985 | 2.92 | 3.06 | 2.92 | -2.01% | 236 | 581,000 | 1,723,865 |
| 2024-02-09 | 3.095 | 2.98 | 3.17 | 2.97 | -3.56% | 255 | 600,000 | 1,819,735 |
| 2024-02-08 | 3.205 | 3.09 | 3.205 | 3.06 | -3.29% | 166 | 410,000 | 1,278,595 |
| 2024-02-07 | 3.225 | 3.195 | 3.25 | 3.115 | -0.78% | 319 | 924,000 | 2,939,820 |
| 2024-02-06 | 3.11 | 3.22 | 3.255 | 3.09 | +4.04% | 335 | 1,026,000 | 3,270,040 |
| 2024-02-05 | 3.065 | 3.095 | 3.14 | 3 | +1.48% | 280 | 1,043,000 | 3,196,980 |
| 2024-02-02 | 3.125 | 3.05 | 3.17 | 2.9 | -2.40% | 713 | 2,049,000 | 6,198,555 |
| 2024-02-01 | 3.295 | 3.125 | 3.3 | 3.02 | -4.87% | 432 | 1,152,000 | 3,641,685 |
| 2024-01-31 | 3.315 | 3.285 | 3.345 | 3.16 | -1.79% | 785 | 2,438,000 | 7,929,990 |
| 2024-01-30 | 3.46 | 3.345 | 3.515 | 3.3 | -3.32% | 241 | 819,000 | 2,775,735 |
| 2024-01-29 | 3.39 | 3.46 | 3.56 | 3.39 | +2.37% | 285 | 871,000 | 3,035,685 |
| 2024-01-26 | 3.36 | 3.38 | 3.435 | 3.275 | -0.88% | 173 | 406,000 | 1,371,220 |
| 2024-01-25 | 3.47 | 3.41 | 3.505 | 3.255 | -2.29% | 723 | 2,805,000 | 9,421,970 |
| 2024-01-24 | 3.6 | 3.49 | 3.615 | 3.455 | -3.06% | 456 | 1,867,000 | 6,550,505 |
| 2024-01-23 | 3.17 | 3.6 | 3.6 | 3.14 | +14.65% | 976 | 4,700,000 | 15,900,180 |
| 2024-01-22 | 3.15 | 3.14 | 3.175 | 3.05 | +0.32% | 230 | 857,000 | 2,665,820 |
| 2024-01-19 | 3.09 | 3.13 | 3.135 | 3.01 | +1.95% | 179 | 895,000 | 2,749,930 |
| 2024-01-18 | 3.085 | 3.07 | 3.22 | 2.995 | -0.49% | 416 | 1,801,000 | 5,560,450 |
| 2024-01-17 | 2.965 | 3.085 | 3.105 | 2.86 | +4.05% | 543 | 2,077,000 | 6,150,845 |
| 2024-01-16 | 2.865 | 2.965 | 3.165 | 2.85 | +4.22% | 1449 | 6,051,000 | 18,429,530 |
| 2024-01-15 | 2.615 | 2.845 | 2.87 | 2.6 | +9.85% | 608 | 2,617,000 | 7,207,345 |
| 2024-01-12 | 2.54 | 2.59 | 2.62 | 2.5 | +2.17% | 199 | 699,000 | 1,800,510 |
| 2024-01-11 | 2.63 | 2.535 | 2.65 | 2.5 | -2.69% | 339 | 1,266,000 | 3,222,245 |
| 2024-01-10 | 2.65 | 2.605 | 2.685 | 2.5 | -2.43% | 551 | 2,028,000 | 5,316,515 |
| 2024-01-09 | 2.545 | 2.67 | 2.685 | 2.375 | +6.59% | 809 | 3,287,000 | 8,313,525 |
| 2024-01-08 | 2.33 | 2.505 | 2.6 | 2.33 | +7.97% | 1012 | 5,652,000 | 14,135,505 |
| 2024-01-05 | 2.2 | 2.32 | 2.38 | 2.19 | +6.18% | 643 | 2,895,000 | 6,595,680 |
| 2024-01-04 | 2.15 | 2.185 | 2.19 | 2.105 | +3.80% | 287 | 1,236,000 | 2,656,975 |
| 2024-01-03 | 2.19 | 2.105 | 2.19 | 2.06 | 0.00% | 315 | 1,293,000 | 2,728,440 |