Светофор
SVETP
22.7 ₽ -1.09% ↓История котировок SVETP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 31.15 | 30.2 | 32.25 | 29.55 | -14.20% | 7267 | 1,146,117 | 35,156,215 |
| 2025-12-29 | 36.35 | 35.2 | 36.95 | 34.85 | -1.95% | 10327 | 2,799,609 | 101,350,910 |
| 2025-12-26 | 35.7 | 35.9 | 36.05 | 35.7 | +0.70% | 1818 | 489,047 | 17,545,015 |
| 2025-12-25 | 35.1 | 35.65 | 36.5 | 34.9 | +1.42% | 3427 | 872,430 | 31,244,919 |
| 2025-12-24 | 35.7 | 35.15 | 35.7 | 33.9 | -1.26% | 5774 | 610,572 | 21,257,083 |
| 2025-12-23 | 35.9 | 35.6 | 36.2 | 35.3 | -0.56% | 1422 | 194,428 | 6,953,576 |
| 2025-12-22 | 35.8 | 35.8 | 36.15 | 33.45 | -0.14% | 3761 | 467,862 | 16,649,707 |
| 2025-12-19 | 36.15 | 35.85 | 36.15 | 34.65 | -0.42% | 2317 | 209,084 | 7,477,456 |
| 2025-12-18 | 35.8 | 36 | 36.7 | 35.55 | +0.42% | 2221 | 426,819 | 15,409,114 |
| 2025-12-17 | 35.9 | 35.85 | 36 | 35.65 | -0.28% | 1323 | 173,636 | 6,219,502 |
| 2025-12-16 | 36.1 | 35.95 | 36.4 | 35.6 | +0.28% | 1243 | 136,854 | 4,904,460 |
| 2025-12-15 | 35.25 | 35.85 | 36.5 | 35.25 | +1.70% | 4746 | 520,689 | 18,734,179 |
| 2025-12-12 | 35.85 | 35.25 | 35.9 | 34.95 | -1.67% | 1924 | 190,343 | 6,767,731 |
| 2025-12-11 | 35.85 | 35.85 | 36.05 | 35.5 | 0.00% | 1395 | 113,165 | 4,040,949 |
| 2025-12-10 | 35.5 | 35.85 | 36.1 | 35.1 | +1.27% | 1767 | 154,613 | 5,503,319 |
| 2025-12-09 | 36 | 35.4 | 36.2 | 33 | -1.67% | 5855 | 983,573 | 34,234,525 |
| 2025-12-08 | 36.1 | 36 | 36.4 | 35.7 | -0.28% | 4788 | 156,266 | 5,635,664 |
| 2025-12-05 | 36.5 | 36.1 | 36.55 | 34.65 | -0.82% | 2650 | 400,549 | 14,359,810 |
| 2025-12-04 | 36.55 | 36.4 | 36.7 | 36.25 | -0.14% | 954 | 105,896 | 3,854,643 |
| 2025-12-03 | 36.7 | 36.45 | 37 | 35.7 | -0.55% | 2103 | 483,864 | 17,615,649 |
| 2025-12-02 | 36.45 | 36.65 | 37 | 36.05 | +1.24% | 1192 | 131,335 | 4,794,824 |
| 2025-12-01 | 35.5 | 36.2 | 37.05 | 35.25 | +1.97% | 4390 | 524,727 | 19,038,619 |
| 2025-11-28 | 35.3 | 35.5 | 35.65 | 35.2 | +0.28% | 1140 | 110,735 | 3,914,851 |
| 2025-11-27 | 35.5 | 35.4 | 35.6 | 35.2 | -0.28% | 837 | 85,672 | 3,026,047 |
| 2025-11-26 | 35.55 | 35.5 | 35.65 | 34.8 | -0.14% | 2692 | 323,733 | 11,393,544 |
| 2025-11-25 | 35.25 | 35.55 | 36 | 35.05 | +1.14% | 2094 | 222,040 | 7,873,470 |
| 2025-11-24 | 36.5 | 35.15 | 36.5 | 34.85 | -0.57% | 2419 | 277,781 | 9,812,220 |
| 2025-11-21 | 36.7 | 35.35 | 37.2 | 34.75 | -4.07% | 2440 | 457,254 | 16,456,817 |
| 2025-11-20 | 36.3 | 36.85 | 37.4 | 35.7 | +1.94% | 2471 | 407,476 | 14,902,125 |
| 2025-11-19 | 34.95 | 36.15 | 37.9 | 33.85 | +4.63% | 5176 | 848,950 | 30,172,807 |
| 2025-11-18 | 38.75 | 34.55 | 39.5 | 33.75 | -10.26% | 8003 | 1,552,364 | 56,728,349 |
| 2025-11-17 | 31.8 | 38.5 | 38.6 | 31.65 | +21.64% | 12373 | 2,818,900 | 104,259,772 |
| 2025-11-14 | 31.75 | 31.65 | 31.85 | 31.6 | 0.00% | 1202 | 68,077 | 2,158,682 |
| 2025-11-13 | 31.7 | 31.65 | 31.75 | 31.6 | 0.00% | 920 | 144,069 | 4,557,700 |
| 2025-11-12 | 31.6 | 31.65 | 31.7 | 31.55 | +0.32% | 967 | 171,937 | 5,436,817 |
| 2025-11-11 | 31.35 | 31.55 | 31.9 | 31.15 | +0.64% | 1663 | 184,628 | 5,832,277 |
| 2025-11-10 | 31.45 | 31.35 | 31.5 | 30.9 | -0.16% | 3222 | 232,368 | 7,272,764 |
| 2025-11-07 | 31.4 | 31.4 | 31.45 | 31.2 | -0.16% | 1074 | 56,384 | 1,767,938 |
| 2025-11-06 | 31.1 | 31.45 | 31.5 | 31.1 | +0.80% | 1533 | 122,134 | 3,825,287 |
| 2025-11-05 | 31.8 | 31.2 | 31.85 | 30.7 | -1.73% | 3591 | 397,100 | 12,414,540 |
| 2025-11-03 | 31.85 | 31.75 | 31.85 | 31.65 | -0.16% | 990 | 95,207 | 3,023,395 |
| 2025-11-01 | 31.75 | 31.8 | 31.85 | 31.6 | +0.16% | 1001 | 29,133 | 925,080 |
| 2025-10-31 | 32.15 | 31.75 | 32.25 | 31.35 | -1.70% | 2253 | 186,532 | 5,957,582 |
| 2025-10-30 | 32.25 | 32.3 | 32.6 | 32 | +0.16% | 1793 | 108,509 | 3,511,761 |
| 2025-10-29 | 32.65 | 32.25 | 32.8 | 32.2 | -1.07% | 2069 | 159,623 | 5,188,580 |
| 2025-10-28 | 33.15 | 32.6 | 33.15 | 32.05 | -1.95% | 2315 | 220,719 | 7,214,409 |
| 2025-10-27 | 32.6 | 33.25 | 34.05 | 32.35 | +1.99% | 3217 | 285,616 | 9,472,732 |
| 2025-10-24 | 32.25 | 32.6 | 33.3 | 31.95 | +1.24% | 2397 | 212,382 | 6,950,945 |
| 2025-10-23 | 33.35 | 32.2 | 33.35 | 31.1 | -3.45% | 3854 | 292,256 | 9,364,796 |
| 2025-10-22 | 33.75 | 33.35 | 33.8 | 33 | -0.15% | 1305 | 61,794 | 2,062,910 |
| 2025-10-21 | 34.1 | 33.4 | 34.1 | 33 | -2.05% | 2447 | 278,567 | 9,340,058 |
| 2025-10-20 | 33.25 | 34.1 | 35.65 | 33 | +2.25% | 8931 | 766,678 | 26,222,774 |
| 2025-10-17 | 32.2 | 33.35 | 36.95 | 32.2 | +7.93% | 12197 | 2,681,079 | 91,674,342 |
| 2025-10-16 | 26.1 | 30.9 | 30.9 | 26.1 | +9.77% | 6958 | 1,774,587 | 52,673,110 |
| 2025-10-15 | 28.2 | 28.15 | 30 | 28.15 | -10.06% | 3174 | 420,954 | 11,959,786 |
| 2025-10-14 | 31.3 | 31.3 | 31.3 | 31.3 | -10.06% | 1405 | 135,475 | 4,240,368 |
| 2025-10-13 | 38.1 | 34.8 | 39.35 | 34.8 | -8.66% | 6502 | 1,114,346 | 40,340,131 |
| 2025-10-10 | 39.35 | 38.1 | 40.55 | 37.85 | -3.18% | 4085 | 360,935 | 14,106,303 |
| 2025-10-09 | 41 | 39.35 | 41 | 38 | -4.02% | 5018 | 497,588 | 19,707,917 |
| 2025-10-08 | 41.6 | 41 | 42 | 40.15 | -1.44% | 2872 | 382,344 | 15,786,929 |
| 2025-10-07 | 42.05 | 41.6 | 42.05 | 40.2 | -1.07% | 2000 | 276,998 | 11,439,670 |
| 2025-10-06 | 42 | 42.05 | 42.8 | 41 | +0.12% | 3508 | 447,352 | 18,846,836 |
| 2025-10-03 | 41.95 | 42 | 42.3 | 41.7 | +0.12% | 1257 | 113,644 | 4,771,633 |
| 2025-10-02 | 42.05 | 41.95 | 42.3 | 41.55 | +0.96% | 2283 | 156,931 | 6,581,675 |
| 2025-10-01 | 42.25 | 41.55 | 43.5 | 40.85 | -1.19% | 12252 | 1,156,099 | 48,600,154 |
| 2025-09-30 | 41.95 | 42.05 | 43 | 40 | +0.84% | 2949 | 360,196 | 15,044,072 |
| 2025-09-29 | 40.8 | 41.7 | 43.35 | 40.5 | +2.46% | 5433 | 1,062,779 | 45,033,948 |
| 2025-09-26 | 40.35 | 40.7 | 41.35 | 40.25 | +0.99% | 2167 | 221,413 | 9,040,812 |
| 2025-09-25 | 39.5 | 40.3 | 41.75 | 39.2 | +2.15% | 3230 | 487,288 | 19,821,024 |
| 2025-09-24 | 40 | 39.45 | 40 | 39.05 | -0.75% | 1856 | 174,269 | 6,850,386 |
| 2025-09-23 | 40.2 | 39.75 | 40.3 | 39.2 | -1.12% | 1453 | 206,002 | 8,236,025 |
| 2025-09-22 | 40.9 | 40.2 | 41.25 | 39.2 | -1.71% | 2283 | 229,910 | 9,222,964 |
| 2025-09-19 | 41 | 40.9 | 41.9 | 39.7 | +0.25% | 2852 | 368,317 | 15,071,848 |
| 2025-09-18 | 41.65 | 40.8 | 41.85 | 40.65 | -2.04% | 1257 | 144,572 | 5,973,298 |
| 2025-09-17 | 41.3 | 41.65 | 42.15 | 41.15 | +1.22% | 1655 | 208,282 | 8,669,988 |
| 2025-09-16 | 42.7 | 41.15 | 42.9 | 41.1 | -3.74% | 2722 | 376,467 | 15,701,945 |
| 2025-09-15 | 41.55 | 42.75 | 44 | 40.45 | +2.40% | 10003 | 1,463,074 | 61,916,625 |
| 2025-09-12 | 41.9 | 41.75 | 42.45 | 41 | +0.85% | 3073 | 350,734 | 14,605,085 |
| 2025-09-11 | 43 | 41.4 | 44.95 | 38.55 | -2.24% | 20295 | 3,017,003 | 128,322,992 |
| 2025-09-10 | 38.55 | 42.35 | 42.35 | 37.25 | +10.00% | 17003 | 3,107,944 | 127,539,923 |
| 2025-09-09 | 39.1 | 38.5 | 39.2 | 38.15 | -1.53% | 2432 | 221,470 | 8,579,567 |
| 2025-09-08 | 39.3 | 39.1 | 39.55 | 38.85 | -0.13% | 3842 | 287,397 | 11,230,121 |
| 2025-09-05 | 39.15 | 39.15 | 39.6 | 38.65 | +0.26% | 1812 | 237,319 | 9,288,315 |
| 2025-09-04 | 39.8 | 39.05 | 40.15 | 38.85 | -0.89% | 1578 | 179,122 | 7,018,412 |
| 2025-09-03 | 39.35 | 39.4 | 39.6 | 38.95 | +1.42% | 1745 | 155,829 | 6,116,758 |
| 2025-09-02 | 39.25 | 38.85 | 40.15 | 38.55 | -3.24% | 2459 | 212,953 | 8,369,374 |
| 2025-09-01 | 39.5 | 40.15 | 40.9 | 39 | +2.42% | 3034 | 397,487 | 15,838,583 |
| 2025-08-29 | 39.65 | 39.2 | 40.9 | 38 | -1.26% | 5254 | 636,605 | 24,859,925 |
| 2025-08-28 | 42.85 | 39.7 | 43.3 | 37.75 | +0.13% | 10844 | 3,006,878 | 121,869,318 |
| 2025-08-27 | 34.6 | 39.65 | 39.65 | 32.55 | +9.83% | 5668 | 2,165,619 | 81,234,418 |
| 2025-08-26 | 36.1 | 36.1 | 37 | 36.1 | -10.09% | 1566 | 365,006 | 13,217,023 |
| 2025-08-25 | 54.95 | 40.15 | 55 | 40.15 | -21.96% | 8178 | 2,197,380 | 98,730,909 |
| 2025-08-22 | 51.45 | 51.45 | 51.45 | 50.9 | +9.70% | 1036 | 530,441 | 27,267,917 |
| 2025-08-21 | 46 | 46.9 | 46.9 | 46 | +9.84% | 1995 | 1,003,749 | 46,898,850 |
| 2025-08-20 | 41 | 42.7 | 42.7 | 39.7 | +9.49% | 6281 | 2,306,315 | 97,417,293 |
| 2025-08-19 | 36.85 | 39 | 39 | 36.2 | +9.86% | 6066 | 2,807,166 | 108,529,355 |
| 2025-08-18 | 29.7 | 35.5 | 35.8 | 28.9 | +19.33% | 9170 | 3,539,163 | 119,669,009 |
| 2025-08-15 | 28.2 | 29.75 | 30 | 28 | +5.68% | 3656 | 1,546,597 | 45,055,830 |
| 2025-08-14 | 27.4 | 28.15 | 28.4 | 27.25 | +2.74% | 3247 | 770,587 | 21,594,495 |
| 2025-08-13 | 26.45 | 27.4 | 28.55 | 26.45 | +3.40% | 6041 | 1,897,803 | 52,211,700 |
| 2025-08-12 | 26.55 | 26.5 | 26.6 | 26.2 | -0.19% | 1400 | 249,015 | 6,558,525 |
| 2025-08-11 | 26.4 | 26.55 | 26.8 | 26.2 | +1.34% | 1856 | 455,168 | 12,034,736 |
| 2025-08-08 | 26.6 | 26.2 | 26.85 | 25.7 | -1.50% | 2351 | 640,195 | 16,769,545 |
| 2025-08-07 | 26.55 | 26.6 | 27 | 26.45 | +0.38% | 2123 | 561,458 | 14,938,295 |
| 2025-08-06 | 26.55 | 26.5 | 26.75 | 26.45 | 0.00% | 1247 | 169,761 | 4,513,162 |
| 2025-08-05 | 26.5 | 26.5 | 26.85 | 26.4 | 0.00% | 1429 | 119,857 | 3,184,278 |
| 2025-08-04 | 26.65 | 26.5 | 26.9 | 25.9 | -0.38% | 2446 | 335,761 | 8,906,572 |
| 2025-08-01 | 26.35 | 26.6 | 27.1 | 26.2 | +1.14% | 2429 | 440,551 | 11,751,145 |
| 2025-07-31 | 26.4 | 26.3 | 26.95 | 25.6 | +0.19% | 1662 | 165,386 | 4,341,693 |
| 2025-07-30 | 26.6 | 26.25 | 27.05 | 26.1 | -1.13% | 2050 | 409,840 | 10,912,164 |
| 2025-07-29 | 26.45 | 26.55 | 27.55 | 26.15 | +1.92% | 2668 | 1,317,056 | 35,382,422 |
| 2025-07-28 | 27.6 | 26.05 | 27.7 | 24.9 | -4.05% | 4827 | 905,824 | 23,978,569 |
| 2025-07-25 | 28 | 27.15 | 28.5 | 26.85 | -0.91% | 4067 | 965,010 | 26,820,996 |
| 2025-07-24 | 27 | 27.4 | 29.3 | 26.9 | +2.24% | 6388 | 1,544,871 | 43,644,596 |
| 2025-07-23 | 24.4 | 26.8 | 27.4 | 24.3 | +10.52% | 8906 | 2,822,288 | 73,425,727 |
| 2025-07-22 | 24.65 | 24.25 | 25.2 | 23.9 | -2.41% | 3511 | 733,347 | 17,893,621 |
| 2025-07-21 | 22.55 | 24.85 | 25.35 | 22.55 | +10.69% | 5036 | 1,045,586 | 25,193,166 |
| 2025-07-18 | 21.9 | 22.45 | 22.55 | 21.9 | +2.98% | 1775 | 126,742 | 2,834,084 |
| 2025-07-17 | 22.5 | 21.8 | 22.7 | 21.55 | -2.68% | 2287 | 319,819 | 7,121,659 |
| 2025-07-16 | 21 | 22.4 | 22.55 | 21 | +8.21% | 2854 | 475,738 | 10,530,830 |
| 2025-07-15 | 18.95 | 20.7 | 22.1 | 18.75 | +10.70% | 4118 | 749,437 | 15,329,072 |
| 2025-07-14 | 18.5 | 18.7 | 18.75 | 17.75 | +1.08% | 1629 | 184,626 | 3,373,423 |
| 2025-07-11 | 18.9 | 18.5 | 18.95 | 18.2 | -2.12% | 1182 | 114,944 | 2,143,970 |
| 2025-07-10 | 18.35 | 18.9 | 19.2 | 18.1 | +3.28% | 1343 | 138,444 | 2,564,505 |
| 2025-07-09 | 20 | 18.3 | 20.15 | 18.15 | -9.18% | 3121 | 539,986 | 10,339,800 |
| 2025-07-08 | 21.3 | 20.15 | 21.55 | 20.15 | -9.84% | 2318 | 390,513 | 8,058,236 |
| 2025-07-07 | 22.4 | 22.35 | 22.8 | 22.15 | -0.22% | 2452 | 376,216 | 8,433,286 |
| 2025-07-04 | 22.45 | 22.4 | 22.85 | 22 | 0.00% | 2509 | 323,257 | 7,215,987 |
| 2025-07-03 | 24.3 | 22.4 | 24.3 | 19.1 | -8.38% | 7942 | 1,639,387 | 35,835,234 |
| 2025-07-02 | 24.8 | 24.45 | 25.3 | 24 | -1.21% | 2539 | 323,245 | 7,979,157 |
| 2025-07-01 | 24.9 | 24.75 | 25.5 | 24 | -0.60% | 2890 | 412,346 | 10,246,769 |
| 2025-06-30 | 24.1 | 24.9 | 25.4 | 24 | +3.97% | 2830 | 527,798 | 13,169,633 |
| 2025-06-27 | 24.35 | 23.95 | 24.95 | 23.35 | -1.64% | 2359 | 470,635 | 11,350,910 |
| 2025-06-26 | 23.7 | 24.35 | 25 | 23.65 | +2.96% | 2152 | 282,750 | 6,880,586 |
| 2025-06-25 | 23.7 | 23.65 | 24.2 | 23.55 | +0.42% | 1709 | 281,583 | 6,746,231 |
| 2025-06-24 | 24.3 | 23.55 | 24.3 | 23.2 | +0.64% | 1665 | 126,612 | 2,979,856 |
| 2025-06-23 | 23.8 | 23.4 | 24.15 | 23 | -0.85% | 1587 | 168,754 | 3,943,565 |
| 2025-06-20 | 23.4 | 23.6 | 24.3 | 23.4 | +0.85% | 1435 | 201,489 | 4,791,256 |
| 2025-06-19 | 23.2 | 23.4 | 23.6 | 22.6 | +0.86% | 1434 | 170,160 | 3,935,734 |
| 2025-06-18 | 23.15 | 23.2 | 23.2 | 22.95 | +0.22% | 1209 | 115,939 | 2,670,999 |
| 2025-06-17 | 22.65 | 23.15 | 23.15 | 22.35 | +2.43% | 1267 | 323,820 | 7,395,320 |
| 2025-06-16 | 21.55 | 22.6 | 22.7 | 21.5 | +5.12% | 1662 | 252,074 | 5,546,686 |
| 2025-06-13 | 21.25 | 21.5 | 21.65 | 20.9 | +1.42% | 2201 | 301,560 | 6,461,115 |
| 2025-06-11 | 21.2 | 21.2 | 21.3 | 20.55 | 0.00% | 2459 | 345,408 | 7,270,906 |
| 2025-06-10 | 21.35 | 21.2 | 21.4 | 20.85 | +0.24% | 2254 | 341,837 | 7,236,259 |
| 2025-06-09 | 21.5 | 21.15 | 21.5 | 21 | -0.70% | 2067 | 414,434 | 8,830,362 |
| 2025-06-06 | 21.4 | 21.3 | 21.6 | 21.1 | 0.00% | 2154 | 518,037 | 11,069,293 |
| 2025-06-05 | 21.5 | 21.3 | 21.7 | 21.15 | +0.24% | 1855 | 255,331 | 5,457,090 |
| 2025-06-04 | 21.7 | 21.25 | 22.05 | 21 | -1.62% | 2584 | 394,036 | 8,508,648 |
| 2025-06-03 | 22 | 21.6 | 22 | 21.15 | -0.23% | 1963 | 276,916 | 5,954,199 |
| 2025-06-02 | 21.8 | 21.65 | 21.85 | 21.2 | -0.46% | 1685 | 256,857 | 5,514,369 |
| 2025-05-30 | 22.2 | 21.75 | 22.25 | 21.5 | -1.36% | 1354 | 105,343 | 2,297,730 |
| 2025-05-29 | 22.1 | 22.05 | 22.5 | 21.25 | +0.68% | 1518 | 267,427 | 5,860,186 |
| 2025-05-28 | 22.7 | 21.9 | 22.9 | 20.6 | -3.10% | 2694 | 269,690 | 5,943,149 |
| 2025-05-27 | 22.45 | 22.6 | 24.3 | 22.1 | +2.96% | 2458 | 398,714 | 9,174,856 |
| 2025-05-26 | 20.35 | 21.95 | 22.85 | 20.1 | +7.86% | 1300 | 147,259 | 3,179,126 |
| 2025-05-23 | 20.4 | 20.35 | 21.1 | 20.05 | -0.25% | 395 | 25,586 | 523,394 |
| 2025-05-22 | 20.5 | 20.4 | 20.65 | 19.2 | -0.49% | 351 | 15,695 | 316,997 |
| 2025-05-21 | 20.6 | 20.5 | 20.8 | 20 | -0.49% | 524 | 77,258 | 1,582,060 |
| 2025-05-20 | 20.95 | 20.6 | 21.25 | 20 | -1.67% | 784 | 77,955 | 1,603,157 |
| 2025-05-19 | 21.9 | 20.95 | 21.9 | 20.45 | -1.41% | 1107 | 74,961 | 1,572,976 |
| 2025-05-16 | 21.4 | 21.25 | 21.55 | 20.95 | -0.47% | 490 | 18,792 | 399,006 |
| 2025-05-15 | 21.45 | 21.35 | 21.65 | 21.25 | -0.93% | 386 | 19,354 | 414,876 |
| 2025-05-14 | 21.9 | 21.55 | 22.15 | 21.35 | -1.60% | 830 | 35,502 | 768,767 |
| 2025-05-13 | 22.2 | 21.9 | 22.3 | 21.7 | -1.57% | 872 | 33,612 | 735,055 |
| 2025-05-12 | 22 | 22.25 | 22.8 | 22 | +2.06% | 493 | 22,385 | 501,489 |
| 2025-05-08 | 21.8 | 21.8 | 22.8 | 21.5 | +0.23% | 607 | 71,563 | 1,583,720 |
| 2025-05-07 | 21.9 | 21.75 | 22 | 21.6 | -0.46% | 583 | 16,978 | 369,039 |
| 2025-05-06 | 21.9 | 21.85 | 22.25 | 21.5 | -0.23% | 296 | 24,481 | 537,784 |
| 2025-05-05 | 22.15 | 21.9 | 22.5 | 21.75 | -1.13% | 590 | 52,859 | 1,166,918 |
| 2025-05-02 | 22.1 | 22.15 | 22.5 | 21.85 | 0.00% | 433 | 32,783 | 730,082 |
| 2025-04-30 | 22.3 | 22.15 | 22.45 | 21.9 | -0.67% | 731 | 86,963 | 1,930,576 |
| 2025-04-29 | 22.45 | 22.3 | 22.45 | 22 | -0.45% | 635 | 70,850 | 1,575,628 |
| 2025-04-28 | 22.9 | 22.4 | 23.45 | 21.95 | -2.18% | 1557 | 191,298 | 4,282,297 |
| 2025-04-25 | 22.6 | 22.9 | 23.1 | 22.3 | +1.55% | 610 | 69,330 | 1,585,419 |
| 2025-04-24 | 22.75 | 22.55 | 22.95 | 21.9 | -1.31% | 610 | 65,450 | 1,468,136 |
| 2025-04-23 | 23.4 | 22.85 | 23.45 | 22.5 | -2.35% | 663 | 137,767 | 3,147,474 |
| 2025-04-22 | 23.75 | 23.4 | 24 | 22.85 | -0.85% | 589 | 32,751 | 762,660 |
| 2025-04-21 | 23.7 | 23.6 | 24 | 23.6 | -0.42% | 477 | 13,536 | 320,919 |
| 2025-04-18 | 23.8 | 23.7 | 24.1 | 23.2 | -0.21% | 285 | 15,674 | 370,780 |
| 2025-04-17 | 23.7 | 23.75 | 24.1 | 23.45 | +0.21% | 286 | 13,541 | 321,041 |
| 2025-04-16 | 23 | 23.7 | 24.6 | 22.8 | +2.82% | 533 | 61,274 | 1,455,712 |
| 2025-04-15 | 24.1 | 23.05 | 25 | 21.95 | -4.55% | 873 | 124,431 | 2,958,918 |
| 2025-04-14 | 23.5 | 24.15 | 25.2 | 23.1 | +2.77% | 602 | 116,193 | 2,821,974 |
| 2025-04-11 | 22.5 | 23.5 | 25.5 | 22.5 | +4.68% | 1490 | 272,254 | 6,625,094 |
| 2025-04-10 | 22 | 22.45 | 23.95 | 22 | +2.28% | 551 | 39,124 | 898,858 |
| 2025-04-09 | 21.95 | 21.95 | 22.2 | 20.05 | 0.00% | 737 | 104,274 | 2,197,514 |
| 2025-04-08 | 21.8 | 21.95 | 22.85 | 21.6 | +1.86% | 461 | 25,786 | 569,555 |
| 2025-04-07 | 21.9 | 21.55 | 21.9 | 19.75 | -3.36% | 958 | 104,929 | 2,194,716 |
| 2025-04-04 | 23.35 | 22.3 | 24 | 20.65 | -4.29% | 1511 | 194,130 | 4,249,295 |
| 2025-04-03 | 24.05 | 23.3 | 24.95 | 23.1 | -3.92% | 921 | 130,944 | 3,158,100 |
| 2025-04-02 | 25.15 | 24.25 | 26 | 24.2 | -3.58% | 1592 | 231,172 | 5,786,900 |
| 2025-04-01 | 24 | 25.15 | 26.3 | 23.75 | +4.79% | 1643 | 366,881 | 9,266,216 |
| 2025-03-31 | 23.3 | 24 | 24 | 23.3 | +3.67% | 431 | 87,040 | 2,059,303 |
| 2025-03-28 | 23.1 | 23.15 | 24.3 | 22.75 | +0.43% | 586 | 78,160 | 1,837,510 |
| 2025-03-27 | 23.4 | 23.05 | 23.45 | 22.3 | -1.50% | 665 | 52,223 | 1,194,061 |
| 2025-03-26 | 23.35 | 23.4 | 23.55 | 23.2 | +0.43% | 255 | 9,077 | 212,314 |
| 2025-03-25 | 23.4 | 23.3 | 23.8 | 23.2 | -0.43% | 265 | 23,420 | 547,143 |
| 2025-03-24 | 23.85 | 23.4 | 24 | 23.15 | -1.89% | 436 | 81,411 | 1,904,377 |
| 2025-03-21 | 23.5 | 23.85 | 24.3 | 23.3 | +1.49% | 681 | 101,724 | 2,399,932 |
| 2025-03-20 | 23.35 | 23.5 | 23.6 | 23.25 | +1.08% | 445 | 27,232 | 638,192 |
| 2025-03-19 | 23.55 | 23.25 | 23.75 | 23.25 | -0.85% | 750 | 24,197 | 564,994 |
| 2025-03-18 | 23.9 | 23.45 | 23.95 | 23.2 | -1.05% | 804 | 35,894 | 840,043 |
| 2025-03-17 | 23.45 | 23.7 | 24.05 | 23.35 | +1.72% | 488 | 9,779 | 229,795 |
| 2025-03-14 | 23.3 | 23.3 | 23.45 | 23 | +0.43% | 648 | 19,187 | 445,469 |
| 2025-03-13 | 23.5 | 23.2 | 23.5 | 22.95 | -1.07% | 370 | 28,867 | 669,016 |
| 2025-03-12 | 23.4 | 23.45 | 24.05 | 23.15 | +0.21% | 430 | 40,237 | 941,659 |
| 2025-03-11 | 23.25 | 23.4 | 24.5 | 23 | +1.30% | 882 | 142,161 | 3,354,728 |
| 2025-03-10 | 22.8 | 23.1 | 23.55 | 22.65 | +1.32% | 718 | 68,791 | 1,587,845 |
| 2025-03-07 | 23.3 | 22.8 | 24.5 | 22.55 | -1.72% | 1093 | 87,036 | 2,024,557 |
| 2025-03-06 | 23.3 | 23.2 | 23.6 | 22.65 | -0.43% | 1242 | 96,904 | 2,225,205 |
| 2025-03-05 | 23.3 | 23.3 | 23.75 | 22.8 | 0.00% | 651 | 84,864 | 1,982,918 |
| 2025-03-04 | 23 | 23.3 | 23.55 | 22.6 | +2.42% | 499 | 35,422 | 822,849 |
| 2025-03-03 | 23.25 | 22.75 | 23.25 | 22.2 | -1.52% | 718 | 46,886 | 1,063,595 |
| 2025-02-28 | 23.35 | 23.1 | 23.35 | 22.55 | -1.07% | 455 | 42,801 | 975,919 |
| 2025-02-27 | 23.65 | 23.35 | 23.75 | 22.15 | -1.27% | 1005 | 69,160 | 1,579,882 |
| 2025-02-26 | 24.2 | 23.65 | 24.3 | 23.1 | -2.07% | 989 | 100,583 | 2,389,061 |
| 2025-02-25 | 23.05 | 24.15 | 24.25 | 22.45 | +6.86% | 1526 | 204,079 | 4,764,186 |
| 2025-02-24 | 22.15 | 22.6 | 22.9 | 22.05 | +2.03% | 1156 | 141,140 | 3,177,286 |
| 2025-02-21 | 22.1 | 22.15 | 22.25 | 21.6 | +0.23% | 1078 | 213,134 | 4,662,216 |
| 2025-02-20 | 22.45 | 22.1 | 23.5 | 21.75 | -1.12% | 2960 | 509,703 | 11,368,216 |
| 2025-02-19 | 22.35 | 22.35 | 23 | 22.05 | 0.00% | 1004 | 92,244 | 2,075,377 |
| 2025-02-18 | 22.35 | 22.35 | 22.4 | 22 | 0.00% | 591 | 36,862 | 819,404 |
| 2025-02-17 | 21.95 | 22.35 | 22.95 | 21.9 | +2.05% | 1264 | 96,160 | 2,142,973 |
| 2025-02-14 | 22.65 | 21.9 | 22.8 | 20.4 | -2.45% | 1084 | 82,448 | 1,804,244 |
| 2025-02-13 | 22.5 | 22.45 | 23.3 | 22.3 | +1.58% | 832 | 108,757 | 2,476,155 |
| 2025-02-12 | 22.2 | 22.1 | 23 | 21.9 | -0.45% | 1604 | 75,957 | 1,696,910 |
| 2025-02-11 | 22.1 | 22.2 | 22.4 | 22.05 | +0.45% | 529 | 38,997 | 865,757 |
| 2025-02-10 | 22.1 | 22.1 | 22.2 | 21.9 | 0.00% | 480 | 28,528 | 630,223 |
| 2025-02-07 | 21.95 | 22.1 | 22.45 | 21.8 | +0.45% | 602 | 24,124 | 531,110 |
| 2025-02-06 | 22.45 | 22 | 22.65 | 21.75 | -2.00% | 547 | 27,858 | 615,286 |
| 2025-02-05 | 21.9 | 22.45 | 22.45 | 20.9 | +2.51% | 919 | 88,182 | 1,904,422 |
| 2025-02-04 | 22.2 | 21.9 | 22.45 | 21.65 | -1.35% | 466 | 10,840 | 238,709 |
| 2025-02-03 | 22.1 | 22.2 | 22.6 | 21.85 | +0.45% | 386 | 25,792 | 572,400 |
| 2025-01-31 | 22.2 | 22.1 | 24.15 | 21.75 | -0.45% | 1460 | 217,689 | 4,941,913 |
| 2025-01-30 | 21.9 | 22.2 | 22.8 | 21.75 | +1.83% | 1030 | 210,489 | 4,683,057 |
| 2025-01-29 | 21.45 | 21.8 | 22.8 | 21.45 | +0.46% | 1329 | 261,105 | 5,811,246 |
| 2025-01-28 | 21.6 | 21.7 | 21.8 | 21.4 | +0.46% | 569 | 55,500 | 1,201,436 |
| 2025-01-27 | 21.85 | 21.6 | 22 | 21.35 | -0.69% | 557 | 57,981 | 1,258,308 |
| 2025-01-24 | 22 | 21.75 | 22.35 | 21.5 | -0.46% | 699 | 139,206 | 3,060,891 |
| 2025-01-23 | 22 | 21.85 | 22.2 | 21.8 | -0.68% | 253 | 32,266 | 710,128 |
| 2025-01-22 | 21.85 | 22 | 22.55 | 21.6 | +0.92% | 779 | 119,933 | 2,642,320 |
| 2025-01-21 | 21.85 | 21.8 | 21.9 | 21.6 | -0.23% | 336 | 22,051 | 478,987 |
| 2025-01-20 | 21.9 | 21.85 | 22.1 | 21.7 | -0.23% | 533 | 60,214 | 1,319,749 |
| 2025-01-17 | 22.15 | 21.9 | 22.2 | 21.1 | -0.45% | 563 | 79,928 | 1,741,715 |
| 2025-01-16 | 21.95 | 22 | 22.25 | 21.45 | +0.69% | 874 | 279,404 | 6,109,520 |
| 2025-01-15 | 21.9 | 21.85 | 22.15 | 21.4 | 0.00% | 576 | 74,026 | 1,609,380 |
| 2025-01-14 | 22.1 | 21.85 | 22.25 | 21.75 | -1.13% | 467 | 68,065 | 1,494,930 |
| 2025-01-13 | 22.1 | 22.1 | 22.6 | 21.75 | 0.00% | 1012 | 70,320 | 1,551,490 |
| 2025-01-10 | 22 | 22.1 | 22.15 | 21.25 | +2.08% | 438 | 24,982 | 548,058 |
| 2025-01-09 | 22.5 | 21.65 | 23.4 | 21.45 | -3.56% | 1044 | 83,196 | 1,844,909 |
| 2025-01-08 | 22.3 | 22.45 | 23.2 | 22.05 | +0.67% | 1202 | 96,337 | 2,159,057 |
| 2025-01-06 | 22.25 | 22.3 | 22.55 | 21.3 | 0.00% | 402 | 42,005 | 927,761 |
| 2025-01-03 | 22.55 | 22.3 | 22.9 | 21.8 | 0.00% | 470 | 88,962 | 1,985,043 |