Ставрополэнергосбыт
STSB
4.87 ₽ +8.95% ↑История котировок STSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3.855 | 3.855 | 3.935 | 3.83 | +1.05% | 47 | 177,000 | 686,845 |
| 2025-12-29 | 3.91 | 3.815 | 3.92 | 3.81 | -1.29% | 90 | 307,000 | 1,185,370 |
| 2025-12-26 | 3.67 | 3.865 | 3.925 | 3.67 | +4.60% | 228 | 1,893,000 | 7,288,655 |
| 2025-12-25 | 3.685 | 3.695 | 3.745 | 3.685 | +0.27% | 10 | 21,000 | 77,730 |
| 2025-12-24 | 3.77 | 3.685 | 3.825 | 3.67 | -1.34% | 173 | 467,000 | 1,751,540 |
| 2025-12-23 | 3.665 | 3.735 | 3.76 | 3.65 | +1.91% | 37 | 392,000 | 1,452,615 |
| 2025-12-22 | 3.715 | 3.665 | 3.72 | 3.65 | -1.48% | 44 | 263,000 | 966,030 |
| 2025-12-19 | 3.71 | 3.72 | 3.76 | 3.68 | -0.13% | 26 | 84,000 | 311,895 |
| 2025-12-18 | 3.8 | 3.725 | 3.8 | 3.675 | 0.00% | 49 | 84,000 | 311,765 |
| 2025-12-17 | 3.8 | 3.725 | 3.825 | 3.665 | -1.72% | 63 | 369,000 | 1,370,410 |
| 2025-12-16 | 3.895 | 3.79 | 3.895 | 3.75 | -2.82% | 51 | 203,000 | 771,740 |
| 2025-12-15 | 3.78 | 3.9 | 3.9 | 3.705 | +3.04% | 119 | 1,565,000 | 5,884,960 |
| 2025-12-12 | 3.82 | 3.785 | 3.84 | 3.785 | -0.92% | 22 | 146,000 | 555,680 |
| 2025-12-11 | 3.855 | 3.82 | 3.865 | 3.775 | 0.00% | 69 | 381,000 | 1,453,210 |
| 2025-12-10 | 3.8 | 3.82 | 4.07 | 3.72 | +1.46% | 266 | 1,782,000 | 6,929,185 |
| 2025-12-09 | 3.7 | 3.765 | 3.815 | 3.675 | +2.17% | 62 | 380,000 | 1,425,785 |
| 2025-12-08 | 3.66 | 3.685 | 3.85 | 3.62 | +2.65% | 208 | 916,000 | 3,391,965 |
| 2025-12-05 | 3.62 | 3.59 | 3.64 | 3.57 | -0.55% | 73 | 185,000 | 667,875 |
| 2025-12-04 | 3.6 | 3.61 | 3.635 | 3.57 | +0.14% | 73 | 264,000 | 949,760 |
| 2025-12-03 | 3.63 | 3.605 | 3.65 | 3.565 | -1.50% | 79 | 291,000 | 1,046,905 |
| 2025-12-02 | 3.75 | 3.66 | 3.75 | 3.63 | -2.40% | 79 | 299,000 | 1,093,530 |
| 2025-12-01 | 3.85 | 3.75 | 3.855 | 3.7 | -3.60% | 112 | 378,000 | 1,423,315 |
| 2025-11-28 | 3.685 | 3.89 | 3.9 | 3.685 | +6.28% | 127 | 730,000 | 2,781,125 |
| 2025-11-27 | 3.685 | 3.66 | 3.69 | 3.63 | -0.68% | 24 | 88,000 | 321,935 |
| 2025-11-26 | 3.65 | 3.685 | 3.69 | 3.64 | +0.96% | 35 | 86,000 | 315,585 |
| 2025-11-25 | 3.57 | 3.65 | 3.65 | 3.57 | +2.38% | 15 | 37,000 | 133,955 |
| 2025-11-24 | 3.555 | 3.565 | 3.7 | 3.515 | -1.52% | 63 | 403,000 | 1,455,935 |
| 2025-11-21 | 3.635 | 3.62 | 3.685 | 3.52 | -2.03% | 58 | 180,000 | 649,035 |
| 2025-11-20 | 3.72 | 3.695 | 3.74 | 3.52 | -1.20% | 74 | 295,000 | 1,077,935 |
| 2025-11-19 | 3.695 | 3.74 | 3.75 | 3.695 | +0.40% | 14 | 72,000 | 269,335 |
| 2025-11-18 | 3.7 | 3.725 | 3.83 | 3.69 | +0.13% | 60 | 223,000 | 836,655 |
| 2025-11-17 | 3.63 | 3.72 | 3.78 | 3.63 | +2.34% | 125 | 595,000 | 2,225,990 |
| 2025-11-14 | 3.64 | 3.635 | 3.73 | 3.555 | +0.28% | 86 | 489,000 | 1,780,240 |
| 2025-11-13 | 3.595 | 3.625 | 3.72 | 3.56 | +1.54% | 89 | 377,000 | 1,372,110 |
| 2025-11-12 | 3.515 | 3.57 | 3.6 | 3.43 | +3.93% | 107 | 748,000 | 2,630,115 |
| 2025-11-11 | 3.37 | 3.435 | 3.435 | 3.365 | +1.63% | 14 | 43,000 | 145,410 |
| 2025-11-10 | 3.365 | 3.38 | 3.445 | 3.325 | +1.05% | 35 | 82,000 | 278,835 |
| 2025-11-07 | 3.335 | 3.345 | 3.36 | 3.315 | -0.15% | 38 | 113,000 | 378,000 |
| 2025-11-06 | 3.325 | 3.35 | 3.38 | 3.3 | +0.90% | 29 | 110,000 | 366,865 |
| 2025-11-05 | 3.335 | 3.32 | 3.365 | 3.31 | +0.76% | 18 | 49,000 | 162,920 |
| 2025-11-03 | 3.31 | 3.295 | 3.35 | 3.295 | -0.30% | 26 | 47,000 | 155,980 |
| 2025-11-01 | 3.32 | 3.305 | 3.325 | 3.305 | +0.15% | 16 | 81,000 | 268,625 |
| 2025-10-31 | 3.33 | 3.3 | 3.38 | 3.3 | -0.30% | 36 | 129,000 | 428,400 |
| 2025-10-30 | 3.295 | 3.31 | 3.315 | 3.25 | -0.30% | 62 | 302,000 | 993,300 |
| 2025-10-29 | 3.3 | 3.32 | 3.32 | 3.275 | +0.61% | 32 | 219,000 | 723,150 |
| 2025-10-28 | 3.295 | 3.3 | 3.32 | 3.285 | -0.75% | 20 | 45,000 | 148,405 |
| 2025-10-27 | 3.445 | 3.325 | 3.45 | 3.25 | -3.62% | 58 | 198,000 | 658,465 |
| 2025-10-24 | 3.465 | 3.45 | 3.505 | 3.41 | -1.85% | 29 | 105,000 | 363,790 |
| 2025-10-23 | 3.56 | 3.515 | 3.57 | 3.46 | -1.95% | 97 | 415,000 | 1,458,700 |
| 2025-10-22 | 3.595 | 3.585 | 3.595 | 3.56 | +0.14% | 10 | 12,000 | 42,960 |
| 2025-10-21 | 3.585 | 3.58 | 3.61 | 3.58 | -1.51% | 14 | 28,000 | 100,735 |
| 2025-10-20 | 3.66 | 3.635 | 3.73 | 3.545 | -0.55% | 102 | 488,000 | 1,784,325 |
| 2025-10-17 | 3.62 | 3.655 | 3.775 | 3.595 | +1.67% | 99 | 1,005,000 | 3,690,030 |
| 2025-10-16 | 3.575 | 3.595 | 3.62 | 3.57 | +0.84% | 24 | 140,000 | 502,095 |
| 2025-10-15 | 3.585 | 3.565 | 3.585 | 3.535 | -0.56% | 35 | 277,000 | 990,815 |
| 2025-10-14 | 3.65 | 3.585 | 3.655 | 3.58 | -2.32% | 38 | 146,000 | 526,770 |
| 2025-10-13 | 3.735 | 3.67 | 3.885 | 3.57 | -2.13% | 187 | 1,131,000 | 4,224,585 |
| 2025-10-10 | 3.905 | 3.75 | 3.95 | 3.75 | -2.72% | 127 | 806,000 | 3,099,650 |
| 2025-10-09 | 3.72 | 3.855 | 3.975 | 3.68 | +4.05% | 179 | 805,000 | 3,108,540 |
| 2025-10-08 | 3.705 | 3.705 | 3.76 | 3.675 | +0.14% | 40 | 389,000 | 1,449,600 |
| 2025-10-07 | 3.625 | 3.7 | 3.78 | 3.625 | +2.21% | 76 | 511,000 | 1,888,585 |
| 2025-10-06 | 3.565 | 3.62 | 3.62 | 3.54 | +1.54% | 22 | 33,000 | 118,200 |
| 2025-10-03 | 3.66 | 3.565 | 3.665 | 3.535 | -2.33% | 53 | 197,000 | 705,855 |
| 2025-10-02 | 3.64 | 3.65 | 3.67 | 3.545 | +0.27% | 51 | 252,000 | 912,515 |
| 2025-10-01 | 3.67 | 3.64 | 3.695 | 3.6 | -0.82% | 26 | 51,000 | 185,565 |
| 2025-09-30 | 3.665 | 3.67 | 3.725 | 3.615 | +0.27% | 46 | 117,000 | 428,090 |
| 2025-09-29 | 3.69 | 3.66 | 3.815 | 3.65 | -1.74% | 138 | 807,000 | 3,010,495 |
| 2025-09-26 | 3.66 | 3.725 | 3.75 | 3.66 | -1.32% | 38 | 209,000 | 775,665 |
| 2025-09-25 | 3.75 | 3.775 | 3.805 | 3.6 | +0.27% | 73 | 303,000 | 1,121,970 |
| 2025-09-24 | 3.82 | 3.765 | 3.84 | 3.72 | -1.44% | 45 | 272,000 | 1,022,620 |
| 2025-09-23 | 3.86 | 3.82 | 3.88 | 3.8 | +1.60% | 61 | 173,000 | 662,380 |
| 2025-09-22 | 3.8 | 3.76 | 3.855 | 3.705 | -1.05% | 104 | 568,000 | 2,140,750 |
| 2025-09-19 | 3.615 | 3.8 | 3.8 | 3.6 | +4.97% | 68 | 449,000 | 1,661,635 |
| 2025-09-18 | 3.595 | 3.62 | 3.665 | 3.555 | +2.70% | 53 | 128,000 | 465,435 |
| 2025-09-17 | 3.65 | 3.525 | 3.65 | 3.51 | -3.42% | 63 | 196,000 | 701,190 |
| 2025-09-16 | 3.68 | 3.65 | 3.715 | 3.625 | 0.00% | 53 | 357,000 | 1,304,285 |
| 2025-09-15 | 3.795 | 3.65 | 3.875 | 3.45 | -2.93% | 272 | 825,000 | 3,041,510 |
| 2025-09-12 | 3.9 | 3.76 | 3.9 | 3.71 | -3.22% | 85 | 308,000 | 1,166,140 |
| 2025-09-11 | 3.75 | 3.885 | 4.05 | 3.62 | +6.29% | 371 | 1,090,000 | 4,198,520 |
| 2025-09-10 | 3.635 | 3.655 | 3.725 | 3.6 | +1.53% | 106 | 235,000 | 861,110 |
| 2025-09-09 | 3.69 | 3.6 | 3.7 | 3.595 | +0.28% | 88 | 168,000 | 611,360 |
| 2025-09-08 | 3.38 | 3.59 | 3.7 | 3.38 | +5.28% | 200 | 560,000 | 2,003,245 |
| 2025-09-05 | 3.345 | 3.41 | 3.42 | 3.34 | +1.34% | 21 | 69,000 | 233,520 |
| 2025-09-04 | 3.39 | 3.365 | 3.395 | 3.355 | -0.44% | 23 | 33,000 | 111,275 |
| 2025-09-03 | 3.39 | 3.38 | 3.39 | 3.35 | -0.15% | 18 | 116,000 | 391,440 |
| 2025-09-02 | 3.43 | 3.385 | 3.46 | 3.385 | -0.44% | 47 | 243,000 | 829,940 |
| 2025-09-01 | 3.425 | 3.4 | 3.43 | 3.355 | -0.73% | 19 | 63,000 | 214,230 |
| 2025-08-29 | 3.405 | 3.425 | 3.425 | 3.4 | +0.59% | 28 | 67,000 | 228,380 |
| 2025-08-28 | 3.425 | 3.405 | 3.425 | 3.375 | +0.89% | 19 | 20,000 | 67,955 |
| 2025-08-27 | 3.365 | 3.375 | 3.47 | 3.345 | +2.27% | 64 | 161,000 | 547,120 |
| 2025-08-26 | 3.31 | 3.3 | 3.4 | 3.26 | -2.08% | 65 | 186,000 | 619,915 |
| 2025-08-25 | 3.385 | 3.37 | 3.385 | 3.305 | -0.88% | 47 | 217,000 | 727,715 |
| 2025-08-22 | 3.365 | 3.4 | 3.405 | 3.3 | +1.04% | 22 | 55,000 | 184,665 |
| 2025-08-21 | 3.415 | 3.365 | 3.435 | 3.365 | -2.04% | 51 | 172,000 | 584,610 |
| 2025-08-20 | 3.46 | 3.435 | 3.46 | 3.4 | -1.15% | 42 | 180,000 | 614,995 |
| 2025-08-19 | 3.485 | 3.475 | 3.51 | 3.425 | +0.72% | 38 | 148,000 | 513,845 |
| 2025-08-18 | 3.495 | 3.45 | 3.515 | 3.41 | -1.71% | 65 | 187,000 | 647,560 |
| 2025-08-15 | 3.51 | 3.51 | 3.535 | 3.455 | +0.14% | 44 | 262,000 | 914,785 |
| 2025-08-14 | 3.54 | 3.505 | 3.545 | 3.42 | +0.86% | 42 | 290,000 | 1,008,255 |
| 2025-08-13 | 3.55 | 3.475 | 3.55 | 3.425 | -0.14% | 36 | 244,000 | 843,940 |
| 2025-08-12 | 3.52 | 3.48 | 3.575 | 3.415 | -1.00% | 123 | 633,000 | 2,182,860 |
| 2025-08-11 | 3.575 | 3.515 | 3.675 | 3.405 | -1.68% | 173 | 600,000 | 2,129,965 |
| 2025-08-08 | 3.57 | 3.575 | 3.595 | 3.525 | +0.56% | 51 | 137,000 | 487,235 |
| 2025-08-07 | 3.7 | 3.555 | 3.785 | 3.51 | -2.20% | 164 | 880,000 | 3,149,085 |
| 2025-08-06 | 3.755 | 3.635 | 3.755 | 3.6 | -2.68% | 100 | 396,000 | 1,450,635 |
| 2025-08-05 | 3.705 | 3.735 | 3.775 | 3.7 | +0.40% | 42 | 182,000 | 678,555 |
| 2025-08-04 | 3.87 | 3.72 | 3.87 | 3.695 | +0.54% | 71 | 283,000 | 1,064,750 |
| 2025-08-01 | 3.6 | 3.7 | 3.86 | 3.6 | +3.93% | 102 | 572,000 | 2,142,075 |
| 2025-07-31 | 3.705 | 3.56 | 3.795 | 3.5 | -5.70% | 191 | 952,000 | 3,464,685 |
| 2025-07-30 | 3.715 | 3.775 | 3.785 | 3.65 | +0.67% | 61 | 305,000 | 1,135,675 |
| 2025-07-29 | 3.755 | 3.75 | 3.885 | 3.75 | +1.08% | 269 | 1,339,000 | 5,101,170 |
| 2025-07-28 | 3.715 | 3.71 | 3.87 | 3.61 | +0.68% | 269 | 1,480,000 | 5,546,865 |
| 2025-07-25 | 3.54 | 3.685 | 3.7 | 3.51 | +3.51% | 161 | 606,000 | 2,209,100 |
| 2025-07-24 | 3.5 | 3.56 | 3.625 | 3.495 | +2.59% | 111 | 755,000 | 2,683,360 |
| 2025-07-23 | 3.365 | 3.47 | 3.525 | 3.36 | +3.27% | 180 | 840,000 | 2,899,140 |
| 2025-07-22 | 3.3 | 3.36 | 3.4 | 3.3 | +1.97% | 77 | 195,000 | 655,560 |
| 2025-07-21 | 3.265 | 3.295 | 3.45 | 3.22 | +1.54% | 122 | 676,000 | 2,265,535 |
| 2025-07-18 | 3.305 | 3.245 | 3.31 | 3.235 | +0.46% | 38 | 121,000 | 394,085 |
| 2025-07-17 | 3.295 | 3.23 | 3.335 | 3.225 | -1.52% | 50 | 109,000 | 357,795 |
| 2025-07-16 | 3.25 | 3.28 | 3.3 | 3.185 | +3.47% | 62 | 316,000 | 1,020,100 |
| 2025-07-15 | 3.16 | 3.17 | 3.25 | 3.15 | +3.09% | 36 | 72,000 | 228,375 |
| 2025-07-14 | 3.265 | 3.075 | 3.265 | 3.045 | +0.49% | 31 | 89,000 | 273,545 |
| 2025-07-11 | 3.22 | 3.06 | 3.22 | 3.05 | -2.08% | 47 | 114,000 | 350,780 |
| 2025-07-10 | 3.04 | 3.125 | 3.125 | 3.04 | +2.80% | 17 | 55,000 | 170,085 |
| 2025-07-09 | 3.105 | 3.04 | 3.11 | 3.04 | -2.25% | 41 | 198,000 | 606,935 |
| 2025-07-08 | 3.11 | 3.11 | 3.11 | 3.07 | +0.65% | 12 | 37,000 | 114,775 |
| 2025-07-07 | 3.21 | 3.09 | 3.215 | 3.065 | -3.89% | 62 | 187,000 | 582,675 |
| 2025-07-04 | 3.22 | 3.215 | 3.225 | 3.08 | -0.16% | 78 | 240,000 | 759,785 |
| 2025-07-03 | 3.185 | 3.22 | 3.31 | 3.185 | +1.26% | 152 | 477,000 | 1,554,965 |
| 2025-07-02 | 3.245 | 3.18 | 3.28 | 3.18 | -1.09% | 64 | 162,000 | 521,995 |
| 2025-07-01 | 3.045 | 3.215 | 3.385 | 3.045 | +5.93% | 414 | 1,529,000 | 4,934,100 |
| 2025-06-30 | 3.045 | 3.035 | 3.1 | 3.005 | +0.83% | 50 | 131,000 | 398,805 |
| 2025-06-27 | 2.96 | 3.01 | 3.1 | 2.95 | +1.52% | 76 | 330,000 | 996,745 |
| 2025-06-26 | 2.98 | 2.965 | 3 | 2.905 | -0.50% | 49 | 145,000 | 430,525 |
| 2025-06-25 | 3.04 | 2.98 | 3.05 | 2.975 | -2.30% | 74 | 312,000 | 938,005 |
| 2025-06-24 | 3 | 3.05 | 3.055 | 2.88 | +1.67% | 135 | 706,000 | 2,090,775 |
| 2025-06-23 | 3.075 | 3 | 3.075 | 3 | -0.99% | 39 | 111,000 | 335,915 |
| 2025-06-20 | 3.08 | 3.03 | 3.08 | 3.025 | -1.46% | 26 | 190,000 | 580,180 |
| 2025-06-19 | 3.005 | 3.075 | 3.09 | 3.005 | +0.82% | 37 | 109,000 | 333,005 |
| 2025-06-18 | 3.09 | 3.05 | 3.09 | 3.05 | -1.29% | 20 | 89,000 | 273,585 |
| 2025-06-17 | 3.085 | 3.09 | 3.1 | 3.01 | +0.16% | 34 | 231,000 | 710,075 |
| 2025-06-16 | 3.145 | 3.085 | 3.145 | 3.015 | -0.96% | 67 | 497,000 | 1,538,360 |
| 2025-06-13 | 3.12 | 3.115 | 3.145 | 3.085 | -0.16% | 19 | 30,000 | 93,325 |
| 2025-06-11 | 3.055 | 3.12 | 3.12 | 3.055 | +1.96% | 18 | 107,000 | 330,800 |
| 2025-06-10 | 3.085 | 3.06 | 3.125 | 3.06 | +0.33% | 20 | 68,000 | 210,065 |
| 2025-06-09 | 3.09 | 3.05 | 3.09 | 3.025 | -1.45% | 44 | 149,000 | 456,390 |
| 2025-06-06 | 3.13 | 3.095 | 3.2 | 3.065 | -0.96% | 81 | 214,000 | 673,935 |
| 2025-06-05 | 3.09 | 3.125 | 3.16 | 3.075 | +2.80% | 44 | 158,000 | 491,680 |
| 2025-06-04 | 3.025 | 3.04 | 3.22 | 3.025 | +0.50% | 97 | 323,000 | 1,002,015 |
| 2025-06-03 | 2.995 | 3.025 | 3.27 | 2.925 | +3.07% | 291 | 2,143,000 | 6,558,480 |
| 2025-06-02 | 3.035 | 2.935 | 3.075 | 2.9 | -4.24% | 129 | 803,000 | 2,416,435 |
| 2025-05-30 | 2.965 | 3.065 | 3.07 | 2.93 | +4.25% | 101 | 398,000 | 1,202,575 |
| 2025-05-29 | 2.97 | 2.94 | 2.97 | 2.9 | +1.38% | 36 | 123,000 | 363,825 |
| 2025-05-28 | 2.845 | 2.9 | 2.945 | 2.83 | +1.93% | 76 | 255,000 | 738,210 |
| 2025-05-27 | 2.89 | 2.845 | 2.945 | 2.785 | +1.43% | 58 | 190,000 | 539,930 |
| 2025-05-26 | 2.96 | 2.805 | 2.96 | 2.69 | -5.40% | 262 | 1,007,000 | 2,820,585 |
| 2025-05-23 | 2.935 | 2.965 | 2.995 | 2.93 | +1.54% | 67 | 141,000 | 417,285 |
| 2025-05-22 | 3.07 | 2.92 | 3.07 | 2.91 | -3.79% | 176 | 570,000 | 1,676,130 |
| 2025-05-21 | 3.085 | 3.035 | 3.225 | 2.96 | -0.82% | 257 | 890,000 | 2,731,410 |
| 2025-05-20 | 3.145 | 3.06 | 3.15 | 3.05 | -2.08% | 62 | 201,000 | 620,895 |
| 2025-05-19 | 3.01 | 3.125 | 3.17 | 2.97 | +3.99% | 244 | 881,000 | 2,737,100 |
| 2025-05-16 | 3.135 | 3.005 | 3.16 | 2.955 | -3.38% | 410 | 1,344,000 | 4,081,810 |
| 2025-05-15 | 3.22 | 3.11 | 3.26 | 3.055 | -3.12% | 623 | 1,822,000 | 5,726,440 |
| 2025-05-14 | 3.51 | 3.21 | 3.57 | 3.145 | -6.69% | 2029 | 8,273,000 | 27,015,815 |
| 2025-05-13 | 4.525 | 3.44 | 4.525 | 3.44 | -22.00% | 1368 | 6,273,000 | 23,496,615 |
| 2025-05-12 | 4.27 | 4.41 | 4.5 | 4.255 | +3.28% | 175 | 908,000 | 3,974,500 |
| 2025-05-08 | 4.09 | 4.27 | 4.355 | 4.065 | +4.40% | 200 | 634,000 | 2,674,565 |
| 2025-05-07 | 3.99 | 4.09 | 4.09 | 3.96 | +3.28% | 89 | 195,000 | 788,735 |
| 2025-05-06 | 3.92 | 3.96 | 4 | 3.91 | +1.41% | 46 | 171,000 | 676,235 |
| 2025-05-05 | 3.865 | 3.905 | 4 | 3.86 | +2.09% | 53 | 181,000 | 709,255 |
| 2025-05-02 | 3.825 | 3.825 | 3.87 | 3.725 | -1.29% | 42 | 227,000 | 857,635 |
| 2025-04-30 | 3.895 | 3.875 | 3.905 | 3.815 | -0.77% | 37 | 111,000 | 427,805 |
| 2025-04-29 | 3.96 | 3.905 | 3.96 | 3.905 | -1.76% | 28 | 78,000 | 306,340 |
| 2025-04-28 | 3.945 | 3.975 | 4.08 | 3.94 | +1.66% | 85 | 284,000 | 1,135,350 |
| 2025-04-25 | 3.925 | 3.91 | 3.94 | 3.86 | +0.77% | 41 | 116,000 | 453,180 |
| 2025-04-24 | 3.92 | 3.88 | 3.95 | 3.855 | -0.26% | 31 | 112,000 | 435,990 |
| 2025-04-23 | 3.875 | 3.89 | 3.93 | 3.875 | -1.02% | 9 | 13,000 | 50,615 |
| 2025-04-22 | 3.88 | 3.93 | 3.94 | 3.855 | +2.48% | 32 | 136,000 | 530,440 |
| 2025-04-21 | 3.75 | 3.835 | 3.895 | 3.72 | +2.82% | 40 | 144,000 | 553,265 |
| 2025-04-18 | 3.765 | 3.73 | 3.765 | 3.715 | -0.93% | 17 | 30,000 | 112,250 |
| 2025-04-17 | 3.785 | 3.765 | 3.79 | 3.735 | +0.40% | 14 | 62,000 | 234,245 |
| 2025-04-16 | 3.73 | 3.75 | 3.76 | 3.7 | +2.32% | 28 | 63,000 | 235,590 |
| 2025-04-15 | 3.765 | 3.665 | 3.765 | 3.65 | -2.40% | 45 | 120,000 | 442,700 |
| 2025-04-14 | 3.815 | 3.755 | 3.89 | 3.755 | -1.57% | 29 | 122,000 | 465,550 |
| 2025-04-11 | 3.69 | 3.815 | 3.85 | 3.69 | +3.39% | 42 | 163,000 | 619,170 |
| 2025-04-10 | 3.695 | 3.69 | 3.895 | 3.58 | +4.68% | 79 | 231,000 | 847,150 |
| 2025-04-09 | 3.56 | 3.525 | 3.675 | 3.525 | -4.73% | 61 | 128,000 | 458,335 |
| 2025-04-08 | 3.6 | 3.7 | 3.745 | 3.6 | +3.64% | 41 | 97,000 | 357,610 |
| 2025-04-07 | 3.85 | 3.57 | 3.85 | 3.5 | -7.51% | 176 | 509,000 | 1,835,170 |
| 2025-04-04 | 3.94 | 3.86 | 3.99 | 3.765 | -2.03% | 88 | 216,000 | 834,240 |
| 2025-04-03 | 3.98 | 3.94 | 4.095 | 3.9 | +0.13% | 108 | 330,000 | 1,316,770 |
| 2025-04-02 | 3.89 | 3.935 | 3.99 | 3.88 | +1.42% | 40 | 339,000 | 1,327,190 |
| 2025-04-01 | 3.89 | 3.88 | 3.89 | 3.87 | -0.13% | 54 | 677,000 | 2,628,050 |
| 2025-03-31 | 3.93 | 3.885 | 3.93 | 3.865 | -0.51% | 76 | 493,000 | 1,926,155 |
| 2025-03-28 | 3.785 | 3.905 | 4.05 | 3.72 | +1.43% | 201 | 984,000 | 3,865,845 |
| 2025-03-27 | 3.8 | 3.85 | 3.85 | 3.775 | +0.13% | 54 | 225,000 | 860,665 |
| 2025-03-26 | 3.795 | 3.845 | 3.855 | 3.795 | +1.18% | 60 | 147,000 | 563,280 |
| 2025-03-25 | 3.765 | 3.8 | 3.815 | 3.73 | -0.26% | 49 | 151,000 | 571,420 |
| 2025-03-24 | 3.79 | 3.81 | 3.825 | 3.65 | +2.56% | 69 | 207,000 | 783,110 |
| 2025-03-21 | 3.77 | 3.715 | 3.83 | 3.705 | -1.98% | 85 | 360,000 | 1,362,205 |
| 2025-03-20 | 3.76 | 3.79 | 3.85 | 3.76 | 0.00% | 52 | 238,000 | 908,525 |
| 2025-03-19 | 3.82 | 3.79 | 3.82 | 3.755 | +1.07% | 24 | 54,000 | 204,140 |
| 2025-03-18 | 3.71 | 3.75 | 3.8 | 3.71 | +0.13% | 22 | 32,000 | 120,445 |
| 2025-03-17 | 3.685 | 3.745 | 3.8 | 3.68 | +3.17% | 76 | 238,000 | 892,445 |
| 2025-03-14 | 3.68 | 3.63 | 3.69 | 3.56 | -1.63% | 102 | 369,000 | 1,339,455 |
| 2025-03-13 | 3.7 | 3.69 | 3.7 | 3.64 | -2.12% | 64 | 232,000 | 853,200 |
| 2025-03-12 | 3.795 | 3.77 | 3.795 | 3.685 | -0.66% | 77 | 248,000 | 925,655 |
| 2025-03-11 | 3.66 | 3.795 | 3.8 | 3.62 | +4.83% | 123 | 461,000 | 1,711,720 |
| 2025-03-10 | 3.68 | 3.62 | 3.68 | 3.6 | -1.50% | 41 | 162,000 | 589,450 |
| 2025-03-07 | 3.675 | 3.675 | 3.725 | 3.67 | +0.14% | 27 | 84,000 | 308,920 |
| 2025-03-06 | 3.72 | 3.67 | 3.85 | 3.64 | -1.87% | 108 | 391,000 | 1,463,565 |
| 2025-03-05 | 3.71 | 3.74 | 3.795 | 3.69 | +0.40% | 59 | 165,000 | 619,235 |
| 2025-03-04 | 3.69 | 3.725 | 3.735 | 3.61 | +0.95% | 65 | 224,000 | 825,355 |
| 2025-03-03 | 3.735 | 3.69 | 3.74 | 3.655 | -1.34% | 26 | 62,000 | 228,350 |
| 2025-02-28 | 3.705 | 3.74 | 3.81 | 3.645 | 0.00% | 98 | 391,000 | 1,450,615 |
| 2025-02-27 | 3.595 | 3.74 | 3.805 | 3.59 | +1.22% | 107 | 450,000 | 1,661,795 |
| 2025-02-26 | 3.745 | 3.695 | 3.85 | 3.6 | -1.73% | 189 | 644,000 | 2,423,685 |
| 2025-02-25 | 3.77 | 3.76 | 3.77 | 3.71 | +0.13% | 81 | 361,000 | 1,354,405 |
| 2025-02-24 | 3.725 | 3.755 | 3.775 | 3.71 | +1.21% | 170 | 535,000 | 2,005,585 |
| 2025-02-21 | 3.67 | 3.71 | 3.715 | 3.62 | +1.92% | 112 | 683,000 | 2,508,220 |
| 2025-02-20 | 3.655 | 3.64 | 3.675 | 3.635 | -0.27% | 54 | 146,000 | 533,880 |
| 2025-02-19 | 3.58 | 3.65 | 3.665 | 3.58 | +1.67% | 41 | 109,000 | 396,495 |
| 2025-02-18 | 3.65 | 3.59 | 3.69 | 3.59 | -0.55% | 62 | 222,000 | 807,360 |
| 2025-02-17 | 3.635 | 3.61 | 3.705 | 3.55 | +0.56% | 239 | 1,078,000 | 3,893,635 |
| 2025-02-14 | 3.655 | 3.59 | 3.73 | 3.585 | -1.51% | 149 | 673,000 | 2,466,250 |
| 2025-02-13 | 3.6 | 3.645 | 3.7 | 3.57 | +1.53% | 146 | 530,000 | 1,915,340 |
| 2025-02-12 | 3.56 | 3.59 | 3.6 | 3.55 | +0.28% | 44 | 101,000 | 361,395 |
| 2025-02-11 | 3.575 | 3.58 | 3.595 | 3.53 | 0.00% | 51 | 175,000 | 623,955 |
| 2025-02-10 | 3.64 | 3.58 | 3.655 | 3.57 | -1.65% | 75 | 283,000 | 1,021,360 |
| 2025-02-07 | 3.63 | 3.64 | 3.665 | 3.6 | +1.11% | 49 | 147,000 | 532,840 |
| 2025-02-06 | 3.615 | 3.6 | 3.625 | 3.6 | +1.12% | 35 | 79,000 | 285,235 |
| 2025-02-05 | 3.615 | 3.56 | 3.66 | 3.525 | -2.33% | 112 | 373,000 | 1,328,900 |
| 2025-02-04 | 3.59 | 3.645 | 3.67 | 3.585 | +3.55% | 155 | 542,000 | 1,976,685 |
| 2025-02-03 | 3.59 | 3.52 | 3.6 | 3.505 | -0.85% | 51 | 210,000 | 744,705 |
| 2025-01-31 | 3.62 | 3.55 | 3.62 | 3.55 | -0.98% | 43 | 125,000 | 449,830 |
| 2025-01-30 | 3.605 | 3.585 | 3.615 | 3.57 | +0.42% | 37 | 96,000 | 344,980 |
| 2025-01-29 | 3.615 | 3.57 | 3.62 | 3.545 | -0.70% | 48 | 259,000 | 930,815 |
| 2025-01-28 | 3.52 | 3.595 | 3.63 | 3.52 | +2.28% | 105 | 400,000 | 1,431,770 |
| 2025-01-27 | 3.63 | 3.515 | 3.63 | 3.505 | -2.09% | 58 | 184,000 | 654,315 |
| 2025-01-24 | 3.64 | 3.59 | 3.66 | 3.575 | +0.28% | 81 | 244,000 | 879,365 |
| 2025-01-23 | 3.6 | 3.58 | 3.665 | 3.535 | -0.56% | 100 | 377,000 | 1,358,650 |
| 2025-01-22 | 3.575 | 3.6 | 3.605 | 3.5 | +0.70% | 144 | 403,000 | 1,432,985 |
| 2025-01-21 | 3.56 | 3.575 | 3.59 | 3.56 | +0.99% | 47 | 113,000 | 404,270 |
| 2025-01-20 | 3.54 | 3.54 | 3.595 | 3.54 | -0.14% | 96 | 298,000 | 1,063,650 |
| 2025-01-17 | 3.57 | 3.545 | 3.615 | 3.525 | -1.80% | 136 | 287,000 | 1,018,850 |
| 2025-01-16 | 3.65 | 3.61 | 3.725 | 3.57 | -0.82% | 291 | 1,177,000 | 4,261,930 |
| 2025-01-15 | 3.475 | 3.64 | 3.89 | 3.465 | +6.28% | 882 | 3,541,000 | 12,752,610 |
| 2025-01-14 | 3.405 | 3.425 | 3.56 | 3.365 | +0.59% | 232 | 734,000 | 2,535,420 |
| 2025-01-13 | 3.35 | 3.405 | 3.45 | 3.32 | +2.71% | 128 | 449,000 | 1,514,910 |
| 2025-01-10 | 3.325 | 3.315 | 3.525 | 3.275 | +0.91% | 333 | 979,000 | 3,293,415 |
| 2025-01-09 | 3.37 | 3.285 | 3.575 | 3.275 | -2.23% | 752 | 2,671,000 | 9,127,475 |
| 2025-01-08 | 3.335 | 3.36 | 3.4 | 3.26 | +1.20% | 70 | 203,000 | 675,185 |
| 2025-01-06 | 3.35 | 3.32 | 3.35 | 3.23 | -0.45% | 101 | 247,000 | 808,680 |
| 2025-01-03 | 3.415 | 3.335 | 3.425 | 3.285 | 0.00% | 79 | 217,000 | 730,375 |