Тамбовэнергосбыт
TASB
1.854 ₽ +10.49% ↑История котировок TASB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1.266 | 1.268 | 1.34 | 1.252 | +0.16% | 66 | 263,000 | 337,706 |
| 2024-12-28 | 1.25 | 1.266 | 1.268 | 1.248 | +3.94% | 14 | 28,000 | 35,264 |
| 2024-12-27 | 1.242 | 1.218 | 1.262 | 1.218 | -1.93% | 24 | 51,000 | 63,264 |
| 2024-12-26 | 1.23 | 1.242 | 1.26 | 1.212 | +2.81% | 27 | 63,000 | 77,690 |
| 2024-12-25 | 1.222 | 1.208 | 1.268 | 1.208 | -1.63% | 37 | 141,000 | 174,310 |
| 2024-12-24 | 1.258 | 1.228 | 1.286 | 1.21 | -2.38% | 70 | 266,000 | 327,238 |
| 2024-12-23 | 1.316 | 1.258 | 1.37 | 1.172 | +3.80% | 95 | 277,000 | 352,226 |
| 2024-12-20 | 1.194 | 1.212 | 1.218 | 1.138 | +3.95% | 74 | 566,000 | 676,256 |
| 2024-12-19 | 1.132 | 1.166 | 1.196 | 1.132 | +1.22% | 30 | 71,000 | 83,304 |
| 2024-12-18 | 1.138 | 1.152 | 1.152 | 1.13 | +0.88% | 29 | 56,000 | 63,960 |
| 2024-12-17 | 1.138 | 1.142 | 1.142 | 1.124 | +0.18% | 41 | 192,000 | 216,874 |
| 2024-12-16 | 1.158 | 1.14 | 1.164 | 1.13 | -2.23% | 34 | 121,000 | 139,480 |
| 2024-12-13 | 1.19 | 1.166 | 1.22 | 1.154 | -4.58% | 75 | 294,000 | 345,402 |
| 2024-12-12 | 1.244 | 1.222 | 1.244 | 1.2 | -1.93% | 39 | 271,000 | 327,936 |
| 2024-12-11 | 1.18 | 1.246 | 1.246 | 1.178 | +4.01% | 50 | 164,000 | 202,416 |
| 2024-12-10 | 1.258 | 1.198 | 1.31 | 1.164 | -1.64% | 80 | 413,000 | 512,688 |
| 2024-12-09 | 1.202 | 1.218 | 1.236 | 1.196 | +2.35% | 39 | 171,000 | 209,084 |
| 2024-12-06 | 1.172 | 1.19 | 1.206 | 1.126 | +0.85% | 113 | 371,000 | 433,262 |
| 2024-12-05 | 1.164 | 1.18 | 1.18 | 1.15 | -0.51% | 42 | 106,000 | 124,200 |
| 2024-12-04 | 1.156 | 1.186 | 1.236 | 1.114 | +3.13% | 153 | 491,000 | 577,976 |
| 2024-12-03 | 1.174 | 1.15 | 1.184 | 1.13 | -1.54% | 35 | 124,000 | 142,526 |
| 2024-12-02 | 1.168 | 1.168 | 1.194 | 1.148 | +0.69% | 74 | 239,000 | 280,030 |
| 2024-11-29 | 1.146 | 1.16 | 1.172 | 1.146 | +1.75% | 48 | 129,000 | 149,510 |
| 2024-11-28 | 1.128 | 1.14 | 1.152 | 1.122 | +1.60% | 56 | 141,000 | 160,304 |
| 2024-11-27 | 1.168 | 1.122 | 1.168 | 1.05 | -3.28% | 195 | 885,000 | 961,426 |
| 2024-11-26 | 1.3 | 1.16 | 1.31 | 1.138 | -11.72% | 166 | 806,000 | 966,894 |
| 2024-11-25 | 1.35 | 1.314 | 1.35 | 1.3 | -3.10% | 60 | 391,000 | 510,338 |
| 2024-11-22 | 1.376 | 1.356 | 1.38 | 1.336 | -1.02% | 88 | 263,000 | 356,688 |
| 2024-11-21 | 1.42 | 1.37 | 1.44 | 1.326 | -4.60% | 143 | 860,000 | 1,192,802 |
| 2024-11-20 | 1.42 | 1.436 | 1.454 | 1.366 | +0.28% | 80 | 189,000 | 265,660 |
| 2024-11-19 | 1.508 | 1.432 | 1.508 | 1.424 | -5.42% | 98 | 282,000 | 409,656 |
| 2024-11-18 | 1.578 | 1.514 | 1.636 | 1.45 | -4.06% | 452 | 1,869,000 | 2,806,278 |
| 2024-11-15 | 1.516 | 1.578 | 1.76 | 1.49 | +6.62% | 984 | 5,114,000 | 8,518,892 |
| 2024-11-14 | 1.45 | 1.48 | 1.48 | 1.442 | 0.00% | 41 | 129,000 | 188,892 |
| 2024-11-13 | 1.418 | 1.48 | 1.486 | 1.416 | +2.92% | 37 | 77,000 | 111,974 |
| 2024-11-12 | 1.434 | 1.438 | 1.438 | 1.41 | +0.28% | 40 | 179,000 | 255,688 |
| 2024-11-11 | 1.406 | 1.434 | 1.47 | 1.406 | +1.99% | 67 | 386,000 | 549,790 |
| 2024-11-08 | 1.39 | 1.406 | 1.448 | 1.358 | +2.18% | 38 | 162,000 | 226,500 |
| 2024-11-07 | 1.356 | 1.376 | 1.376 | 1.356 | +0.29% | 11 | 23,000 | 31,526 |
| 2024-11-06 | 1.364 | 1.372 | 1.372 | 1.356 | +2.08% | 17 | 32,000 | 43,804 |
| 2024-11-05 | 1.342 | 1.344 | 1.38 | 1.328 | +1.05% | 44 | 120,000 | 161,162 |
| 2024-11-02 | 1.344 | 1.33 | 1.346 | 1.33 | -0.89% | 11 | 80,000 | 106,698 |
| 2024-11-01 | 1.392 | 1.342 | 1.428 | 1.328 | -3.59% | 39 | 95,000 | 128,948 |
| 2024-10-31 | 1.39 | 1.392 | 1.458 | 1.38 | +0.72% | 56 | 176,000 | 252,172 |
| 2024-10-30 | 1.364 | 1.382 | 1.4 | 1.364 | +3.29% | 24 | 89,000 | 123,146 |
| 2024-10-29 | 1.32 | 1.338 | 1.366 | 1.32 | +1.36% | 29 | 79,000 | 106,434 |
| 2024-10-28 | 1.374 | 1.32 | 1.404 | 1.304 | -4.21% | 52 | 166,000 | 222,342 |
| 2024-10-25 | 1.366 | 1.378 | 1.408 | 1.348 | -2.13% | 30 | 122,000 | 166,284 |
| 2024-10-24 | 1.384 | 1.408 | 1.412 | 1.364 | -1.12% | 35 | 145,000 | 199,502 |
| 2024-10-23 | 1.462 | 1.424 | 1.478 | 1.422 | -2.47% | 25 | 34,000 | 49,414 |
| 2024-10-22 | 1.494 | 1.46 | 1.494 | 1.46 | -1.48% | 4 | 7,000 | 10,316 |
| 2024-10-21 | 1.47 | 1.482 | 1.498 | 1.458 | -0.54% | 36 | 290,000 | 424,914 |
| 2024-10-18 | 1.554 | 1.49 | 1.554 | 1.49 | -1.06% | 26 | 91,000 | 136,700 |
| 2024-10-17 | 1.508 | 1.506 | 1.58 | 1.492 | +0.40% | 84 | 496,000 | 767,686 |
| 2024-10-16 | 1.516 | 1.5 | 1.542 | 1.5 | -0.92% | 47 | 345,000 | 519,290 |
| 2024-10-15 | 1.488 | 1.514 | 1.514 | 1.456 | +1.47% | 40 | 121,000 | 179,302 |
| 2024-10-14 | 1.488 | 1.492 | 1.498 | 1.48 | -0.27% | 13 | 34,000 | 50,504 |
| 2024-10-11 | 1.484 | 1.496 | 1.506 | 1.482 | -0.40% | 18 | 49,000 | 73,132 |
| 2024-10-10 | 1.508 | 1.502 | 1.512 | 1.502 | +0.40% | 8 | 19,000 | 28,640 |
| 2024-10-09 | 1.498 | 1.496 | 1.514 | 1.494 | -0.13% | 16 | 53,000 | 79,598 |
| 2024-10-08 | 1.5 | 1.498 | 1.5 | 1.45 | -0.27% | 52 | 144,000 | 212,060 |
| 2024-10-07 | 1.496 | 1.502 | 1.508 | 1.496 | -0.92% | 19 | 91,000 | 136,640 |
| 2024-10-04 | 1.508 | 1.516 | 1.516 | 1.496 | +1.07% | 23 | 65,000 | 97,736 |
| 2024-10-03 | 1.52 | 1.5 | 1.53 | 1.498 | -1.32% | 20 | 70,000 | 105,780 |
| 2024-10-02 | 1.546 | 1.52 | 1.55 | 1.52 | +0.13% | 24 | 65,000 | 99,864 |
| 2024-10-01 | 1.614 | 1.518 | 1.632 | 1.518 | -4.29% | 73 | 526,000 | 812,940 |
| 2024-09-30 | 1.636 | 1.586 | 1.636 | 1.584 | +0.13% | 14 | 35,000 | 55,800 |
| 2024-09-27 | 1.592 | 1.584 | 1.698 | 1.584 | +1.02% | 81 | 276,000 | 451,162 |
| 2024-09-26 | 1.616 | 1.568 | 1.616 | 1.568 | -1.75% | 23 | 60,000 | 94,858 |
| 2024-09-25 | 1.552 | 1.596 | 1.6 | 1.552 | +2.31% | 56 | 269,000 | 424,252 |
| 2024-09-24 | 1.554 | 1.56 | 1.568 | 1.514 | +0.39% | 46 | 236,000 | 365,726 |
| 2024-09-23 | 1.558 | 1.554 | 1.568 | 1.552 | +0.26% | 39 | 119,000 | 185,640 |
| 2024-09-20 | 1.56 | 1.55 | 1.56 | 1.55 | -0.64% | 12 | 31,000 | 48,226 |
| 2024-09-19 | 1.546 | 1.56 | 1.56 | 1.54 | +0.91% | 13 | 34,000 | 52,710 |
| 2024-09-18 | 1.56 | 1.546 | 1.56 | 1.54 | 0.00% | 19 | 54,000 | 83,386 |
| 2024-09-17 | 1.512 | 1.546 | 1.568 | 1.5 | +3.34% | 48 | 290,000 | 442,704 |
| 2024-09-16 | 1.498 | 1.496 | 1.516 | 1.468 | -0.66% | 103 | 503,000 | 753,474 |
| 2024-09-13 | 1.494 | 1.506 | 1.524 | 1.458 | -0.26% | 20 | 31,000 | 46,686 |
| 2024-09-12 | 1.54 | 1.51 | 1.54 | 1.5 | -1.95% | 32 | 65,000 | 98,140 |
| 2024-09-11 | 1.552 | 1.54 | 1.564 | 1.53 | -2.41% | 28 | 71,000 | 109,520 |
| 2024-09-10 | 1.558 | 1.578 | 1.584 | 1.558 | -1.25% | 12 | 22,000 | 34,622 |
| 2024-09-09 | 1.592 | 1.598 | 1.614 | 1.57 | +0.38% | 9 | 18,000 | 28,806 |
| 2024-09-06 | 1.62 | 1.592 | 1.62 | 1.532 | -0.50% | 35 | 164,000 | 255,312 |
| 2024-09-05 | 1.472 | 1.6 | 1.6 | 1.472 | +4.85% | 47 | 140,000 | 219,706 |
| 2024-09-04 | 1.444 | 1.526 | 1.544 | 1.42 | +6.27% | 45 | 328,000 | 495,250 |
| 2024-09-03 | 1.354 | 1.436 | 1.47 | 1.346 | +1.56% | 74 | 356,000 | 500,078 |
| 2024-09-02 | 1.476 | 1.414 | 1.524 | 1.41 | -8.66% | 114 | 354,000 | 511,322 |
| 2024-08-30 | 1.574 | 1.548 | 1.574 | 1.502 | -0.51% | 43 | 133,000 | 204,402 |
| 2024-08-29 | 1.58 | 1.556 | 1.654 | 1.552 | -3.35% | 66 | 229,000 | 360,840 |
| 2024-08-28 | 1.644 | 1.61 | 1.644 | 1.568 | -2.19% | 28 | 83,000 | 131,912 |
| 2024-08-27 | 1.65 | 1.646 | 1.67 | 1.628 | +0.61% | 11 | 13,000 | 21,332 |
| 2024-08-26 | 1.61 | 1.636 | 1.66 | 1.61 | +2.63% | 28 | 73,000 | 119,272 |
| 2024-08-23 | 1.65 | 1.594 | 1.65 | 1.59 | -3.39% | 76 | 244,000 | 391,288 |
| 2024-08-22 | 1.71 | 1.65 | 1.71 | 1.648 | -2.94% | 70 | 196,000 | 326,550 |
| 2024-08-21 | 1.734 | 1.7 | 1.75 | 1.68 | -2.41% | 86 | 297,000 | 509,708 |
| 2024-08-20 | 1.712 | 1.742 | 1.774 | 1.7 | +1.63% | 93 | 338,000 | 587,672 |
| 2024-08-19 | 1.722 | 1.714 | 1.77 | 1.67 | -0.46% | 80 | 313,000 | 535,444 |
| 2024-08-16 | 1.73 | 1.722 | 1.774 | 1.702 | -0.23% | 60 | 146,000 | 251,280 |
| 2024-08-15 | 1.758 | 1.726 | 1.758 | 1.712 | -0.12% | 30 | 90,000 | 155,366 |
| 2024-08-14 | 1.728 | 1.728 | 1.8 | 1.724 | +0.47% | 156 | 546,000 | 961,914 |
| 2024-08-13 | 1.69 | 1.72 | 1.73 | 1.664 | +3.49% | 231 | 774,000 | 1,313,566 |
| 2024-08-12 | 1.682 | 1.662 | 1.7 | 1.646 | -2.24% | 65 | 185,000 | 308,608 |
| 2024-08-09 | 1.74 | 1.7 | 1.74 | 1.672 | -0.70% | 46 | 83,000 | 140,756 |
| 2024-08-08 | 1.712 | 1.712 | 1.724 | 1.71 | +0.12% | 47 | 128,000 | 220,078 |
| 2024-08-07 | 1.728 | 1.71 | 1.746 | 1.672 | -0.23% | 90 | 493,000 | 840,694 |
| 2024-08-06 | 1.706 | 1.714 | 1.764 | 1.706 | -0.58% | 45 | 83,000 | 144,126 |
| 2024-08-05 | 1.752 | 1.724 | 1.76 | 1.712 | -3.79% | 45 | 200,000 | 345,366 |
| 2024-08-02 | 1.852 | 1.792 | 1.854 | 1.788 | -1.54% | 30 | 87,000 | 157,716 |
| 2024-08-01 | 1.768 | 1.82 | 1.87 | 1.768 | +3.06% | 51 | 171,000 | 310,352 |
| 2024-07-31 | 1.75 | 1.766 | 1.77 | 1.738 | +0.46% | 17 | 26,000 | 45,680 |
| 2024-07-30 | 1.754 | 1.758 | 1.776 | 1.714 | +0.23% | 70 | 227,000 | 396,320 |
| 2024-07-29 | 1.834 | 1.754 | 1.846 | 1.736 | -5.60% | 159 | 395,000 | 708,544 |
| 2024-07-26 | 1.85 | 1.858 | 1.92 | 1.828 | +0.43% | 58 | 280,000 | 525,656 |
| 2024-07-25 | 1.862 | 1.85 | 1.866 | 1.848 | +0.11% | 33 | 83,000 | 154,186 |
| 2024-07-24 | 1.86 | 1.848 | 1.864 | 1.846 | -0.86% | 42 | 163,000 | 302,376 |
| 2024-07-23 | 1.852 | 1.864 | 1.872 | 1.85 | +0.22% | 26 | 92,000 | 171,378 |
| 2024-07-22 | 1.886 | 1.86 | 1.912 | 1.81 | -1.17% | 187 | 1,324,000 | 2,467,870 |
| 2024-07-19 | 1.908 | 1.882 | 1.936 | 1.86 | +1.62% | 193 | 961,000 | 1,816,212 |
| 2024-07-18 | 1.846 | 1.852 | 1.87 | 1.832 | +0.33% | 33 | 106,000 | 196,318 |
| 2024-07-17 | 1.79 | 1.846 | 1.93 | 1.79 | +3.13% | 111 | 582,000 | 1,085,810 |
| 2024-07-16 | 1.884 | 1.79 | 1.9 | 1.756 | -4.99% | 238 | 628,000 | 1,132,996 |
| 2024-07-15 | 1.978 | 1.884 | 1.98 | 1.876 | -4.07% | 35 | 155,000 | 297,422 |
| 2024-07-12 | 1.96 | 1.964 | 1.986 | 1.91 | +0.20% | 23 | 65,000 | 126,002 |
| 2024-07-11 | 1.95 | 1.96 | 1.99 | 1.918 | +2.19% | 65 | 315,000 | 617,708 |
| 2024-07-10 | 2.142 | 1.918 | 2.148 | 1.688 | -9.27% | 209 | 1,042,000 | 1,965,168 |
| 2024-07-09 | 2.278 | 2.114 | 2.278 | 2.096 | -7.20% | 146 | 553,000 | 1,196,490 |
| 2024-07-08 | 2.28 | 2.278 | 2.398 | 2.214 | +1.52% | 166 | 555,000 | 1,279,730 |
| 2024-07-05 | 2.172 | 2.244 | 2.274 | 2.168 | +2.65% | 81 | 308,000 | 690,514 |
| 2024-07-04 | 2.192 | 2.186 | 2.242 | 2.166 | -0.18% | 43 | 118,000 | 261,164 |
| 2024-07-03 | 2.19 | 2.19 | 2.26 | 2.164 | +0.83% | 77 | 208,000 | 461,648 |
| 2024-07-02 | 2.212 | 2.172 | 2.258 | 2.158 | -0.64% | 77 | 273,000 | 599,796 |
| 2024-07-01 | 2.156 | 2.186 | 2.23 | 2.14 | +1.49% | 84 | 324,000 | 709,684 |
| 2024-06-28 | 2.16 | 2.154 | 2.242 | 2.154 | -0.19% | 44 | 187,000 | 406,718 |
| 2024-06-27 | 2.152 | 2.158 | 2.206 | 2.152 | +0.75% | 96 | 263,000 | 574,200 |
| 2024-06-26 | 2.178 | 2.142 | 2.23 | 2.142 | -0.83% | 78 | 204,000 | 440,618 |
| 2024-06-25 | 2.13 | 2.16 | 2.444 | 2.12 | -0.09% | 698 | 2,971,000 | 6,759,576 |
| 2024-06-24 | 2.162 | 2.162 | 2.18 | 2.118 | 0.00% | 24 | 101,000 | 216,670 |
| 2024-06-21 | 2.192 | 2.162 | 2.226 | 2.11 | -1.19% | 46 | 156,000 | 335,878 |
| 2024-06-20 | 2.106 | 2.188 | 2.256 | 2.09 | +5.70% | 215 | 532,000 | 1,152,298 |
| 2024-06-19 | 2.086 | 2.07 | 2.112 | 2.07 | -1.33% | 86 | 622,000 | 1,289,502 |
| 2024-06-18 | 2.152 | 2.098 | 2.226 | 2.08 | -2.51% | 93 | 278,000 | 591,254 |
| 2024-06-17 | 2.266 | 2.152 | 2.266 | 2.15 | -3.67% | 156 | 690,000 | 1,505,534 |
| 2024-06-14 | 2.102 | 2.234 | 2.32 | 2.074 | +7.40% | 291 | 1,312,000 | 2,911,488 |
| 2024-06-13 | 2.144 | 2.08 | 2.144 | 2.008 | -2.89% | 249 | 895,000 | 1,847,798 |
| 2024-06-11 | 2.012 | 2.142 | 2.356 | 1.996 | +6.14% | 790 | 3,822,000 | 8,480,590 |
| 2024-06-10 | 2.124 | 2.018 | 2.148 | 2 | -1.56% | 134 | 353,000 | 722,408 |
| 2024-06-07 | 2.022 | 2.05 | 2.098 | 1.974 | +3.22% | 84 | 307,000 | 624,438 |
| 2024-06-06 | 2.018 | 1.986 | 2.034 | 1.95 | -1.19% | 65 | 172,000 | 342,398 |
| 2024-06-05 | 2.076 | 2.01 | 2.112 | 2.01 | -3.18% | 172 | 576,000 | 1,180,008 |
| 2024-06-04 | 1.9 | 2.076 | 2.2 | 1.9 | +14.82% | 866 | 4,124,000 | 8,575,380 |
| 2024-06-03 | 1.89 | 1.808 | 1.89 | 1.732 | -3.32% | 143 | 549,000 | 997,690 |
| 2024-05-31 | 1.996 | 1.87 | 1.996 | 1.834 | -5.65% | 131 | 546,000 | 1,020,908 |
| 2024-05-30 | 2.032 | 1.982 | 2.046 | 1.974 | -2.27% | 93 | 249,000 | 501,838 |
| 2024-05-29 | 2.042 | 2.028 | 2.068 | 2.022 | -2.31% | 81 | 246,000 | 500,058 |
| 2024-05-28 | 2.01 | 2.076 | 2.148 | 2 | +3.28% | 132 | 443,000 | 917,578 |
| 2024-05-27 | 2.108 | 2.01 | 2.108 | 2.01 | -4.47% | 131 | 423,000 | 861,094 |
| 2024-05-24 | 2.152 | 2.104 | 2.184 | 2.072 | -3.04% | 104 | 376,000 | 799,238 |
| 2024-05-23 | 2.222 | 2.17 | 2.308 | 2.114 | -2.16% | 116 | 431,000 | 944,260 |
| 2024-05-22 | 2.178 | 2.218 | 2.218 | 2.17 | +1.84% | 80 | 271,000 | 595,590 |
| 2024-05-21 | 2.218 | 2.178 | 2.22 | 2.098 | -1.98% | 181 | 635,000 | 1,366,522 |
| 2024-05-20 | 2.308 | 2.222 | 2.328 | 2.222 | -3.81% | 223 | 539,000 | 1,218,806 |
| 2024-05-17 | 2.372 | 2.31 | 2.376 | 2.31 | 0.00% | 54 | 162,000 | 376,790 |
| 2024-05-16 | 2.292 | 2.31 | 2.43 | 2.264 | +2.39% | 673 | 3,458,000 | 8,141,296 |
| 2024-05-15 | 2.336 | 2.256 | 2.37 | 2.216 | -3.42% | 274 | 1,051,000 | 2,406,342 |
| 2024-05-14 | 2.376 | 2.336 | 2.38 | 2.316 | -0.76% | 80 | 228,000 | 536,276 |
| 2024-05-13 | 2.378 | 2.354 | 2.402 | 2.33 | -1.42% | 128 | 390,000 | 924,030 |
| 2024-05-10 | 2.37 | 2.388 | 2.404 | 2.358 | -0.08% | 79 | 234,000 | 557,840 |
| 2024-05-08 | 2.466 | 2.39 | 2.494 | 2.28 | -3.71% | 448 | 1,704,000 | 4,086,814 |
| 2024-05-07 | 2.462 | 2.482 | 2.55 | 2.446 | -1.04% | 168 | 802,000 | 2,014,172 |
| 2024-05-06 | 2.46 | 2.508 | 2.528 | 2.456 | +2.28% | 143 | 434,000 | 1,079,390 |
| 2024-05-03 | 2.44 | 2.452 | 2.476 | 2.424 | +0.33% | 52 | 156,000 | 382,510 |
| 2024-05-02 | 2.484 | 2.444 | 2.484 | 2.438 | -1.45% | 77 | 147,000 | 360,112 |
| 2024-04-30 | 2.482 | 2.48 | 2.488 | 2.422 | -0.32% | 111 | 443,000 | 1,085,732 |
| 2024-04-29 | 2.526 | 2.488 | 2.532 | 2.404 | -1.66% | 225 | 725,000 | 1,790,768 |
| 2024-04-27 | 2.546 | 2.53 | 2.59 | 2.52 | -1.56% | 117 | 315,000 | 803,386 |
| 2024-04-26 | 2.588 | 2.57 | 2.632 | 2.53 | -0.16% | 91 | 283,000 | 730,198 |
| 2024-04-25 | 2.636 | 2.574 | 2.658 | 2.56 | -2.13% | 99 | 412,000 | 1,073,946 |
| 2024-04-24 | 2.6 | 2.63 | 2.742 | 2.6 | +0.15% | 277 | 1,602,000 | 4,253,610 |
| 2024-04-23 | 2.59 | 2.626 | 2.668 | 2.59 | +0.92% | 170 | 873,000 | 2,289,548 |
| 2024-04-22 | 2.58 | 2.602 | 2.618 | 2.476 | 0.00% | 196 | 681,000 | 1,755,022 |
| 2024-04-19 | 2.612 | 2.602 | 2.624 | 2.554 | -0.84% | 94 | 329,000 | 853,970 |
| 2024-04-18 | 2.66 | 2.624 | 2.734 | 2.578 | -1.58% | 260 | 1,205,000 | 3,187,674 |
| 2024-04-17 | 2.59 | 2.666 | 2.688 | 2.546 | +4.80% | 394 | 1,945,000 | 5,126,334 |
| 2024-04-16 | 2.592 | 2.544 | 2.598 | 2.502 | -0.86% | 252 | 746,000 | 1,888,906 |
| 2024-04-15 | 2.61 | 2.566 | 2.666 | 2.548 | -2.36% | 248 | 863,000 | 2,240,162 |
| 2024-04-12 | 2.668 | 2.628 | 2.694 | 2.562 | +0.77% | 269 | 1,349,000 | 3,548,962 |
| 2024-04-11 | 2.55 | 2.608 | 2.678 | 2.544 | +1.88% | 141 | 521,000 | 1,363,712 |
| 2024-04-10 | 2.58 | 2.56 | 2.618 | 2.534 | -0.78% | 155 | 555,000 | 1,423,190 |
| 2024-04-09 | 2.698 | 2.58 | 2.7 | 2.574 | -0.77% | 191 | 775,000 | 2,043,770 |
| 2024-04-08 | 2.634 | 2.6 | 2.752 | 2.6 | -1.22% | 458 | 1,901,000 | 5,127,556 |
| 2024-04-05 | 2.556 | 2.632 | 2.666 | 2.552 | +3.22% | 284 | 886,000 | 2,310,624 |
| 2024-04-04 | 2.652 | 2.55 | 2.88 | 2.462 | -3.85% | 973 | 4,263,000 | 11,149,010 |
| 2024-04-03 | 2.432 | 2.652 | 2.81 | 2.432 | +9.05% | 1742 | 8,408,000 | 22,597,408 |
| 2024-04-02 | 2.408 | 2.432 | 2.544 | 2.408 | +1.00% | 321 | 1,014,000 | 2,511,270 |
| 2024-04-01 | 2.434 | 2.408 | 2.46 | 2.37 | -2.11% | 372 | 759,000 | 1,838,080 |
| 2024-03-29 | 2.472 | 2.46 | 2.496 | 2.388 | -0.40% | 185 | 545,000 | 1,336,720 |
| 2024-03-28 | 2.5 | 2.47 | 2.55 | 2.452 | -0.88% | 152 | 569,000 | 1,424,030 |
| 2024-03-27 | 2.614 | 2.492 | 2.614 | 2.466 | -2.35% | 298 | 1,123,000 | 2,832,650 |
| 2024-03-26 | 2.372 | 2.552 | 2.68 | 2.358 | +8.32% | 1539 | 6,232,000 | 15,914,274 |
| 2024-03-25 | 2.352 | 2.356 | 2.422 | 2.324 | -1.83% | 100 | 419,000 | 990,714 |
| 2024-03-22 | 2.368 | 2.4 | 2.432 | 2.31 | +2.13% | 156 | 512,000 | 1,211,178 |
| 2024-03-21 | 2.346 | 2.35 | 2.374 | 2.328 | +0.86% | 75 | 320,000 | 752,222 |
| 2024-03-20 | 2.39 | 2.33 | 2.422 | 2.322 | -1.77% | 130 | 403,000 | 953,882 |
| 2024-03-19 | 2.352 | 2.372 | 2.44 | 2.35 | -1.08% | 227 | 754,000 | 1,806,090 |
| 2024-03-18 | 2.35 | 2.398 | 2.424 | 2.272 | +1.18% | 535 | 1,879,000 | 4,403,948 |
| 2024-03-15 | 2.352 | 2.37 | 2.534 | 2.3 | -1.17% | 1071 | 3,435,000 | 8,336,192 |
| 2024-03-14 | 2.63 | 2.398 | 2.706 | 2.32 | -7.34% | 2196 | 9,091,000 | 22,057,230 |
| 2024-03-13 | 2.264 | 2.588 | 2.714 | 2.246 | +16.47% | 3476 | 20,773,000 | 53,007,052 |
| 2024-03-12 | 2.234 | 2.222 | 2.268 | 2.202 | -1.24% | 131 | 342,000 | 763,434 |
| 2024-03-11 | 2.266 | 2.25 | 2.296 | 2.2 | -0.79% | 116 | 250,000 | 562,630 |
| 2024-03-07 | 2.298 | 2.268 | 2.298 | 2.236 | -1.48% | 191 | 440,000 | 992,846 |
| 2024-03-06 | 2.348 | 2.302 | 2.35 | 2.256 | -1.62% | 153 | 491,000 | 1,125,056 |
| 2024-03-05 | 2.364 | 2.34 | 2.388 | 2.31 | -1.02% | 145 | 498,000 | 1,163,438 |
| 2024-03-04 | 2.44 | 2.364 | 2.466 | 2.31 | -4.14% | 1440 | 5,316,000 | 12,493,012 |
| 2024-03-01 | 2.212 | 2.466 | 2.57 | 2.188 | +11.99% | 1988 | 9,601,000 | 23,408,888 |
| 2024-02-29 | 2.208 | 2.202 | 2.35 | 2.19 | +0.73% | 375 | 1,313,000 | 2,946,748 |
| 2024-02-28 | 2.276 | 2.186 | 2.276 | 2.186 | -3.45% | 146 | 521,000 | 1,154,768 |
| 2024-02-27 | 2.148 | 2.264 | 2.266 | 2.144 | +5.99% | 295 | 1,022,000 | 2,281,832 |
| 2024-02-26 | 2.094 | 2.136 | 2.176 | 2.094 | +2.99% | 206 | 546,000 | 1,164,826 |
| 2024-02-22 | 1.954 | 2.074 | 2.144 | 1.954 | -1.24% | 247 | 1,011,000 | 2,096,330 |
| 2024-02-21 | 2.174 | 2.1 | 2.174 | 2.034 | -3.49% | 257 | 564,000 | 1,172,318 |
| 2024-02-20 | 2.236 | 2.176 | 2.244 | 2.176 | -2.68% | 152 | 420,000 | 923,344 |
| 2024-02-19 | 2.302 | 2.236 | 2.302 | 2.226 | -3.37% | 179 | 455,000 | 1,025,344 |
| 2024-02-16 | 2.326 | 2.314 | 2.34 | 2.292 | -0.52% | 108 | 320,000 | 739,254 |
| 2024-02-15 | 2.302 | 2.326 | 2.356 | 2.258 | +1.04% | 179 | 541,000 | 1,240,166 |
| 2024-02-14 | 2.342 | 2.302 | 2.482 | 2.244 | -1.54% | 669 | 2,635,000 | 6,303,544 |
| 2024-02-13 | 2.182 | 2.338 | 2.358 | 2.174 | +8.64% | 319 | 979,000 | 2,207,974 |
| 2024-02-12 | 2.234 | 2.152 | 2.244 | 2.06 | -2.80% | 456 | 1,459,000 | 3,168,662 |
| 2024-02-09 | 2.366 | 2.214 | 2.368 | 2.212 | -5.30% | 645 | 1,594,000 | 3,585,790 |
| 2024-02-08 | 2.422 | 2.338 | 2.424 | 2.306 | -4.02% | 185 | 470,000 | 1,114,792 |
| 2024-02-07 | 2.368 | 2.436 | 2.498 | 2.3 | +3.31% | 441 | 1,442,000 | 3,474,624 |
| 2024-02-06 | 2.4 | 2.358 | 2.418 | 2.304 | -1.67% | 501 | 904,000 | 2,146,226 |
| 2024-02-05 | 2.444 | 2.398 | 2.472 | 2.37 | -1.72% | 187 | 366,000 | 885,150 |
| 2024-02-02 | 2.478 | 2.44 | 2.54 | 2.364 | -1.45% | 281 | 673,000 | 1,633,526 |
| 2024-02-01 | 2.582 | 2.476 | 2.608 | 2.45 | -4.11% | 361 | 1,376,000 | 3,456,378 |
| 2024-01-31 | 2.5 | 2.582 | 2.584 | 2.5 | +1.97% | 190 | 402,000 | 1,021,996 |
| 2024-01-30 | 2.65 | 2.532 | 2.686 | 2.5 | -2.31% | 266 | 917,000 | 2,361,498 |
| 2024-01-29 | 2.678 | 2.592 | 2.77 | 2.508 | -2.19% | 609 | 2,046,000 | 5,372,798 |
| 2024-01-26 | 2.69 | 2.65 | 2.736 | 2.606 | -1.56% | 294 | 1,089,000 | 2,917,670 |
| 2024-01-25 | 2.54 | 2.692 | 2.77 | 2.54 | +11.06% | 1239 | 5,493,000 | 14,619,378 |
| 2024-01-24 | 2.498 | 2.424 | 2.538 | 2.3 | -2.81% | 432 | 1,476,000 | 3,598,546 |
| 2024-01-23 | 2.284 | 2.494 | 2.51 | 2.284 | +8.43% | 845 | 4,051,000 | 9,882,028 |
| 2024-01-22 | 2.29 | 2.3 | 2.358 | 2.278 | +0.70% | 267 | 880,000 | 2,038,652 |
| 2024-01-19 | 2.234 | 2.284 | 2.322 | 2.234 | +2.24% | 230 | 1,022,000 | 2,335,510 |
| 2024-01-18 | 2.256 | 2.234 | 2.256 | 2.216 | -0.36% | 120 | 679,000 | 1,525,036 |
| 2024-01-17 | 2.256 | 2.242 | 2.26 | 2.2 | -0.62% | 242 | 492,000 | 1,097,874 |
| 2024-01-16 | 2.354 | 2.256 | 2.39 | 2.21 | -4.00% | 650 | 1,297,000 | 2,923,104 |
| 2024-01-15 | 2.262 | 2.35 | 2.354 | 2.22 | +5.48% | 400 | 1,568,000 | 3,583,310 |
| 2024-01-12 | 2.048 | 2.228 | 2.37 | 2.046 | +8.58% | 673 | 2,872,000 | 6,344,306 |
| 2024-01-11 | 2.066 | 2.052 | 2.118 | 2 | +0.10% | 197 | 584,000 | 1,197,498 |
| 2024-01-10 | 2.002 | 2.05 | 2.068 | 2.002 | +1.49% | 290 | 1,056,000 | 2,155,770 |
| 2024-01-09 | 1.956 | 2.02 | 2.022 | 1.944 | +4.66% | 287 | 1,093,000 | 2,176,806 |
| 2024-01-08 | 1.93 | 1.93 | 1.97 | 1.908 | 0.00% | 173 | 669,000 | 1,303,590 |
| 2024-01-05 | 1.85 | 1.93 | 1.966 | 1.826 | +4.66% | 402 | 1,292,000 | 2,423,392 |
| 2024-01-04 | 1.754 | 1.844 | 1.846 | 1.754 | +5.13% | 213 | 1,225,000 | 2,201,454 |
| 2024-01-03 | 1.732 | 1.754 | 1.758 | 1.688 | 0.00% | 83 | 265,000 | 459,208 |