Тамбовэнергосбыт
TASB
1.854 ₽ +10.49% ↑История котировок TASB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1.3 | 1.326 | 1.344 | 1.29 | +1.38% | 120 | 1,122,000 | 1,478,776 |
| 2025-12-29 | 1.308 | 1.308 | 1.334 | 1.29 | -1.80% | 104 | 854,000 | 1,115,424 |
| 2025-12-26 | 1.31 | 1.332 | 1.338 | 1.29 | +1.68% | 46 | 263,000 | 343,884 |
| 2025-12-25 | 1.366 | 1.31 | 1.366 | 1.31 | -3.53% | 49 | 215,000 | 286,014 |
| 2025-12-24 | 1.366 | 1.358 | 1.398 | 1.334 | -3.00% | 116 | 240,000 | 326,270 |
| 2025-12-23 | 1.312 | 1.4 | 1.4 | 1.312 | +1.30% | 25 | 94,000 | 130,268 |
| 2025-12-22 | 1.374 | 1.382 | 1.41 | 1.294 | +2.37% | 81 | 842,000 | 1,143,076 |
| 2025-12-19 | 1.36 | 1.35 | 1.364 | 1.322 | -1.03% | 34 | 282,000 | 377,426 |
| 2025-12-18 | 1.342 | 1.364 | 1.364 | 1.33 | +1.19% | 38 | 205,000 | 276,698 |
| 2025-12-17 | 1.342 | 1.348 | 1.362 | 1.322 | -0.30% | 58 | 331,000 | 443,966 |
| 2025-12-16 | 1.372 | 1.352 | 1.398 | 1.322 | -1.31% | 86 | 607,000 | 825,070 |
| 2025-12-15 | 1.33 | 1.37 | 1.438 | 1.33 | +3.01% | 211 | 1,714,000 | 2,384,694 |
| 2025-12-12 | 1.344 | 1.33 | 1.378 | 1.326 | -1.19% | 52 | 300,000 | 403,586 |
| 2025-12-11 | 1.38 | 1.346 | 1.404 | 1.346 | -3.72% | 96 | 844,000 | 1,161,712 |
| 2025-12-10 | 1.316 | 1.398 | 1.4 | 1.304 | +5.11% | 210 | 1,585,000 | 2,137,534 |
| 2025-12-09 | 1.322 | 1.33 | 1.36 | 1.314 | +1.37% | 110 | 754,000 | 1,008,188 |
| 2025-12-08 | 1.278 | 1.312 | 1.346 | 1.262 | +2.50% | 152 | 313,000 | 412,180 |
| 2025-12-05 | 1.288 | 1.28 | 1.288 | 1.264 | +1.43% | 12 | 36,000 | 45,754 |
| 2025-12-04 | 1.234 | 1.262 | 1.286 | 1.234 | +2.27% | 64 | 549,000 | 693,722 |
| 2025-12-03 | 1.248 | 1.234 | 1.25 | 1.22 | -1.44% | 46 | 95,000 | 117,284 |
| 2025-12-02 | 1.266 | 1.252 | 1.268 | 1.246 | +0.16% | 41 | 262,000 | 330,040 |
| 2025-12-01 | 1.276 | 1.25 | 1.292 | 1.246 | -2.65% | 98 | 975,000 | 1,233,506 |
| 2025-11-28 | 1.28 | 1.284 | 1.284 | 1.252 | +0.31% | 20 | 104,000 | 131,126 |
| 2025-11-27 | 1.306 | 1.28 | 1.31 | 1.26 | -2.14% | 53 | 532,000 | 681,136 |
| 2025-11-26 | 1.304 | 1.308 | 1.31 | 1.296 | +0.93% | 21 | 78,000 | 101,702 |
| 2025-11-25 | 1.296 | 1.296 | 1.296 | 1.296 | 0.00% | 1 | 1,000 | 1,296 |
| 2025-11-24 | 1.29 | 1.296 | 1.302 | 1.29 | -0.15% | 14 | 30,000 | 38,826 |
| 2025-11-21 | 1.29 | 1.298 | 1.31 | 1.27 | +0.93% | 40 | 199,000 | 256,150 |
| 2025-11-20 | 1.304 | 1.286 | 1.33 | 1.282 | -1.23% | 73 | 231,000 | 302,056 |
| 2025-11-19 | 1.27 | 1.302 | 1.306 | 1.27 | +2.68% | 63 | 236,000 | 305,288 |
| 2025-11-18 | 1.292 | 1.268 | 1.298 | 1.268 | -2.01% | 31 | 121,000 | 154,852 |
| 2025-11-17 | 1.34 | 1.294 | 1.34 | 1.278 | -1.52% | 58 | 488,000 | 636,122 |
| 2025-11-14 | 1.302 | 1.314 | 1.358 | 1.302 | +0.15% | 60 | 469,000 | 625,486 |
| 2025-11-13 | 1.31 | 1.312 | 1.314 | 1.302 | +1.55% | 8 | 8,000 | 10,486 |
| 2025-11-12 | 1.312 | 1.292 | 1.312 | 1.292 | -0.77% | 4 | 4,000 | 5,210 |
| 2025-11-11 | 1.316 | 1.302 | 1.316 | 1.296 | -1.06% | 17 | 123,000 | 160,840 |
| 2025-11-10 | 1.304 | 1.316 | 1.318 | 1.286 | -0.30% | 43 | 351,000 | 456,676 |
| 2025-11-07 | 1.302 | 1.32 | 1.328 | 1.3 | +0.92% | 15 | 188,000 | 246,766 |
| 2025-11-06 | 1.302 | 1.308 | 1.308 | 1.3 | +0.46% | 5 | 5,000 | 6,520 |
| 2025-11-05 | 1.298 | 1.302 | 1.348 | 1.294 | -1.21% | 70 | 534,000 | 705,558 |
| 2025-11-03 | 1.298 | 1.318 | 1.318 | 1.298 | +1.54% | 6 | 24,000 | 31,354 |
| 2025-11-01 | 1.324 | 1.298 | 1.348 | 1.288 | -3.71% | 55 | 373,000 | 490,816 |
| 2025-10-31 | 1.302 | 1.348 | 1.348 | 1.25 | +3.37% | 117 | 1,307,000 | 1,699,176 |
| 2025-10-30 | 1.282 | 1.304 | 1.304 | 1.266 | -0.31% | 19 | 72,000 | 92,664 |
| 2025-10-29 | 1.272 | 1.308 | 1.308 | 1.272 | +1.40% | 9 | 30,000 | 38,742 |
| 2025-10-28 | 1.27 | 1.29 | 1.298 | 1.266 | +0.16% | 17 | 54,000 | 68,974 |
| 2025-10-27 | 1.264 | 1.288 | 1.288 | 1.264 | -0.62% | 3 | 4,000 | 5,104 |
| 2025-10-24 | 1.264 | 1.296 | 1.326 | 1.264 | +3.68% | 51 | 507,000 | 649,090 |
| 2025-10-23 | 1.288 | 1.25 | 1.326 | 1.25 | -1.57% | 29 | 452,000 | 584,694 |
| 2025-10-22 | 1.286 | 1.27 | 1.296 | 1.268 | -2.31% | 19 | 125,000 | 159,366 |
| 2025-10-21 | 1.31 | 1.3 | 1.31 | 1.272 | 0.00% | 23 | 143,000 | 184,936 |
| 2025-10-20 | 1.314 | 1.3 | 1.336 | 1.3 | -0.46% | 37 | 307,000 | 404,590 |
| 2025-10-17 | 1.3 | 1.306 | 1.31 | 1.29 | +0.15% | 24 | 101,000 | 131,712 |
| 2025-10-16 | 1.296 | 1.304 | 1.31 | 1.274 | +1.09% | 81 | 446,000 | 577,136 |
| 2025-10-15 | 1.296 | 1.29 | 1.322 | 1.244 | +0.62% | 53 | 293,000 | 375,956 |
| 2025-10-14 | 1.324 | 1.282 | 1.324 | 1.282 | -2.73% | 37 | 103,000 | 134,420 |
| 2025-10-13 | 1.304 | 1.318 | 1.366 | 1.302 | -0.60% | 102 | 595,000 | 797,804 |
| 2025-10-10 | 1.31 | 1.326 | 1.326 | 1.31 | +1.22% | 20 | 178,000 | 234,262 |
| 2025-10-09 | 1.308 | 1.31 | 1.31 | 1.256 | -0.15% | 66 | 142,000 | 184,270 |
| 2025-10-08 | 1.332 | 1.312 | 1.374 | 1.3 | -0.61% | 92 | 469,000 | 624,626 |
| 2025-10-07 | 1.344 | 1.32 | 1.362 | 1.32 | -1.49% | 43 | 485,000 | 653,380 |
| 2025-10-06 | 1.356 | 1.34 | 1.372 | 1.306 | -2.05% | 176 | 1,238,000 | 1,648,668 |
| 2025-10-03 | 1.28 | 1.368 | 1.4 | 1.28 | +6.38% | 303 | 1,713,000 | 2,288,128 |
| 2025-10-02 | 1.362 | 1.286 | 1.362 | 1.28 | -4.88% | 129 | 1,332,000 | 1,738,760 |
| 2025-10-01 | 1.362 | 1.352 | 1.368 | 1.336 | -0.59% | 26 | 51,000 | 68,910 |
| 2025-09-30 | 1.376 | 1.36 | 1.376 | 1.348 | -1.16% | 16 | 119,000 | 161,568 |
| 2025-09-29 | 1.366 | 1.376 | 1.392 | 1.362 | +1.18% | 91 | 346,000 | 473,794 |
| 2025-09-26 | 1.382 | 1.36 | 1.392 | 1.334 | -1.31% | 57 | 108,000 | 147,090 |
| 2025-09-25 | 1.334 | 1.378 | 1.378 | 1.334 | +3.45% | 26 | 70,000 | 94,386 |
| 2025-09-24 | 1.33 | 1.332 | 1.332 | 1.322 | -0.15% | 14 | 43,000 | 56,986 |
| 2025-09-23 | 1.324 | 1.334 | 1.334 | 1.324 | -0.30% | 8 | 373,000 | 497,028 |
| 2025-09-22 | 1.354 | 1.338 | 1.362 | 1.326 | -2.48% | 52 | 144,000 | 192,338 |
| 2025-09-19 | 1.398 | 1.372 | 1.4 | 1.366 | -2.56% | 76 | 909,000 | 1,255,374 |
| 2025-09-18 | 1.37 | 1.408 | 1.41 | 1.354 | +2.62% | 34 | 323,000 | 448,338 |
| 2025-09-17 | 1.364 | 1.372 | 1.378 | 1.36 | -0.87% | 22 | 35,000 | 47,866 |
| 2025-09-16 | 1.372 | 1.384 | 1.384 | 1.344 | +0.87% | 33 | 104,000 | 141,756 |
| 2025-09-15 | 1.378 | 1.372 | 1.398 | 1.338 | +0.44% | 61 | 295,000 | 402,172 |
| 2025-09-12 | 1.388 | 1.366 | 1.408 | 1.366 | -1.01% | 35 | 117,000 | 162,386 |
| 2025-09-11 | 1.408 | 1.38 | 1.418 | 1.362 | -2.13% | 135 | 516,000 | 710,926 |
| 2025-09-10 | 1.412 | 1.41 | 1.43 | 1.386 | -0.98% | 94 | 274,000 | 386,228 |
| 2025-09-09 | 1.422 | 1.424 | 1.48 | 1.398 | -0.42% | 341 | 1,342,000 | 1,926,996 |
| 2025-09-08 | 1.362 | 1.43 | 1.43 | 1.352 | +4.38% | 455 | 1,862,000 | 2,617,376 |
| 2025-09-05 | 1.342 | 1.37 | 1.37 | 1.34 | +2.54% | 75 | 189,000 | 255,722 |
| 2025-09-04 | 1.344 | 1.336 | 1.364 | 1.336 | -1.04% | 40 | 99,000 | 133,198 |
| 2025-09-03 | 1.344 | 1.35 | 1.356 | 1.314 | +0.45% | 37 | 80,000 | 106,884 |
| 2025-09-02 | 1.342 | 1.344 | 1.364 | 1.32 | -1.61% | 96 | 266,000 | 358,478 |
| 2025-09-01 | 1.364 | 1.366 | 1.368 | 1.324 | -0.58% | 105 | 369,000 | 498,218 |
| 2025-08-29 | 1.386 | 1.374 | 1.392 | 1.352 | -1.15% | 74 | 199,000 | 270,778 |
| 2025-08-28 | 1.352 | 1.39 | 1.43 | 1.352 | +3.27% | 325 | 1,130,000 | 1,579,406 |
| 2025-08-27 | 1.328 | 1.346 | 1.4 | 1.318 | +2.44% | 258 | 954,000 | 1,298,030 |
| 2025-08-26 | 1.316 | 1.314 | 1.326 | 1.312 | +0.31% | 32 | 85,000 | 111,964 |
| 2025-08-25 | 1.32 | 1.31 | 1.32 | 1.3 | -0.91% | 63 | 230,000 | 299,916 |
| 2025-08-22 | 1.312 | 1.322 | 1.338 | 1.3 | +0.15% | 107 | 181,000 | 238,668 |
| 2025-08-21 | 1.39 | 1.32 | 1.392 | 1.32 | -5.04% | 149 | 399,000 | 537,106 |
| 2025-08-20 | 1.338 | 1.39 | 1.41 | 1.316 | +4.20% | 303 | 745,000 | 1,023,688 |
| 2025-08-19 | 1.334 | 1.334 | 1.348 | 1.308 | +2.46% | 93 | 282,000 | 374,028 |
| 2025-08-18 | 1.352 | 1.302 | 1.372 | 1.302 | -4.12% | 159 | 405,000 | 535,802 |
| 2025-08-15 | 1.38 | 1.358 | 1.38 | 1.358 | -1.59% | 60 | 108,000 | 147,794 |
| 2025-08-14 | 1.37 | 1.38 | 1.38 | 1.37 | +0.29% | 33 | 48,000 | 65,954 |
| 2025-08-13 | 1.344 | 1.376 | 1.382 | 1.344 | +0.44% | 128 | 395,000 | 536,260 |
| 2025-08-12 | 1.4 | 1.37 | 1.4 | 1.37 | -2.14% | 48 | 156,000 | 214,158 |
| 2025-08-11 | 1.404 | 1.4 | 1.42 | 1.344 | -0.28% | 251 | 669,000 | 926,458 |
| 2025-08-08 | 1.412 | 1.404 | 1.432 | 1.378 | 0.00% | 54 | 238,000 | 333,802 |
| 2025-08-07 | 1.42 | 1.404 | 1.462 | 1.4 | 0.00% | 155 | 404,000 | 580,534 |
| 2025-08-06 | 1.52 | 1.404 | 1.52 | 1.4 | -4.49% | 182 | 542,000 | 779,340 |
| 2025-08-05 | 1.528 | 1.47 | 1.58 | 1.406 | -2.00% | 484 | 1,282,000 | 1,888,034 |
| 2025-08-04 | 1.332 | 1.5 | 1.564 | 1.302 | +13.46% | 692 | 3,479,000 | 5,134,288 |
| 2025-08-01 | 1.304 | 1.322 | 1.326 | 1.272 | +3.44% | 49 | 76,000 | 99,358 |
| 2025-07-31 | 1.3 | 1.278 | 1.3 | 1.25 | +0.31% | 70 | 129,000 | 163,852 |
| 2025-07-30 | 1.268 | 1.274 | 1.45 | 1.264 | -2.00% | 464 | 1,321,000 | 1,794,552 |
| 2025-07-29 | 1.238 | 1.3 | 1.308 | 1.23 | +4.67% | 89 | 179,000 | 229,428 |
| 2025-07-28 | 1.238 | 1.242 | 1.27 | 1.238 | +0.32% | 50 | 110,000 | 138,204 |
| 2025-07-25 | 1.182 | 1.238 | 1.258 | 1.182 | +3.69% | 84 | 245,000 | 298,390 |
| 2025-07-24 | 1.19 | 1.194 | 1.194 | 1.174 | +0.84% | 18 | 37,000 | 43,794 |
| 2025-07-23 | 1.182 | 1.184 | 1.186 | 1.168 | +0.85% | 26 | 93,000 | 109,366 |
| 2025-07-22 | 1.194 | 1.174 | 1.21 | 1.172 | -1.68% | 48 | 140,000 | 165,870 |
| 2025-07-21 | 1.16 | 1.194 | 1.194 | 1.16 | +2.93% | 35 | 110,000 | 129,194 |
| 2025-07-18 | 1.168 | 1.16 | 1.168 | 1.14 | -1.19% | 73 | 149,000 | 171,676 |
| 2025-07-17 | 1.188 | 1.174 | 1.188 | 1.158 | -3.77% | 69 | 410,000 | 481,120 |
| 2025-07-16 | 1.212 | 1.22 | 1.22 | 1.186 | +0.49% | 21 | 24,000 | 29,024 |
| 2025-07-15 | 1.094 | 1.214 | 1.226 | 1.094 | +11.99% | 144 | 313,000 | 372,396 |
| 2025-07-14 | 1.116 | 1.084 | 1.116 | 1.08 | -1.09% | 27 | 39,000 | 42,522 |
| 2025-07-11 | 1.1 | 1.096 | 1.116 | 1.074 | -0.36% | 46 | 211,000 | 230,834 |
| 2025-07-10 | 1.102 | 1.1 | 1.124 | 1.094 | -0.54% | 12 | 13,000 | 14,326 |
| 2025-07-09 | 1.132 | 1.106 | 1.138 | 1.1 | -2.47% | 25 | 33,000 | 36,954 |
| 2025-07-08 | 1.172 | 1.134 | 1.172 | 1.132 | -1.56% | 21 | 31,000 | 35,404 |
| 2025-07-07 | 1.158 | 1.152 | 1.16 | 1.12 | +1.05% | 34 | 51,000 | 58,424 |
| 2025-07-04 | 1.164 | 1.14 | 1.178 | 1.14 | -2.23% | 67 | 290,000 | 332,364 |
| 2025-07-03 | 1.168 | 1.166 | 1.174 | 1.158 | -0.85% | 16 | 32,000 | 37,288 |
| 2025-07-02 | 1.192 | 1.176 | 1.192 | 1.158 | -0.68% | 18 | 49,000 | 57,360 |
| 2025-07-01 | 1.174 | 1.184 | 1.192 | 1.174 | +0.85% | 23 | 39,000 | 46,146 |
| 2025-06-30 | 1.182 | 1.174 | 1.188 | 1.164 | -0.34% | 26 | 59,000 | 69,390 |
| 2025-06-27 | 1.158 | 1.178 | 1.19 | 1.156 | -0.17% | 36 | 89,000 | 103,754 |
| 2025-06-26 | 1.196 | 1.18 | 1.212 | 1.17 | -1.50% | 49 | 115,000 | 136,516 |
| 2025-06-25 | 1.202 | 1.198 | 1.202 | 1.178 | -0.17% | 20 | 67,000 | 79,702 |
| 2025-06-24 | 1.198 | 1.2 | 1.202 | 1.18 | +1.18% | 24 | 39,000 | 46,450 |
| 2025-06-23 | 1.242 | 1.186 | 1.244 | 1.184 | -2.47% | 29 | 108,000 | 129,624 |
| 2025-06-20 | 1.204 | 1.216 | 1.226 | 1.204 | +0.50% | 7 | 12,000 | 14,666 |
| 2025-06-19 | 1.228 | 1.21 | 1.228 | 1.206 | -0.33% | 5 | 10,000 | 12,176 |
| 2025-06-18 | 1.21 | 1.214 | 1.216 | 1.188 | +0.33% | 16 | 24,000 | 28,954 |
| 2025-06-17 | 1.2 | 1.21 | 1.23 | 1.186 | +0.33% | 61 | 286,000 | 343,780 |
| 2025-06-16 | 1.258 | 1.206 | 1.258 | 1.206 | -2.43% | 16 | 72,000 | 87,070 |
| 2025-06-13 | 1.244 | 1.236 | 1.26 | 1.218 | +0.16% | 22 | 43,000 | 52,860 |
| 2025-06-11 | 1.224 | 1.234 | 1.244 | 1.214 | 0.00% | 19 | 35,000 | 43,114 |
| 2025-06-10 | 1.268 | 1.234 | 1.268 | 1.218 | -2.68% | 30 | 85,000 | 105,076 |
| 2025-06-09 | 1.266 | 1.268 | 1.288 | 1.252 | +1.93% | 26 | 40,000 | 50,544 |
| 2025-06-06 | 1.266 | 1.244 | 1.294 | 1.244 | -2.66% | 32 | 102,000 | 128,182 |
| 2025-06-05 | 1.262 | 1.278 | 1.288 | 1.262 | +0.31% | 16 | 56,000 | 71,240 |
| 2025-06-04 | 1.274 | 1.274 | 1.29 | 1.252 | +0.31% | 39 | 58,000 | 73,998 |
| 2025-06-03 | 1.24 | 1.27 | 1.278 | 1.24 | +1.76% | 17 | 51,000 | 64,604 |
| 2025-06-02 | 1.262 | 1.248 | 1.262 | 1.248 | -1.42% | 10 | 13,000 | 16,276 |
| 2025-05-30 | 1.262 | 1.266 | 1.266 | 1.262 | +0.48% | 2 | 2,000 | 2,528 |
| 2025-05-29 | 1.294 | 1.26 | 1.294 | 1.254 | -0.63% | 11 | 12,000 | 15,218 |
| 2025-05-28 | 1.23 | 1.268 | 1.268 | 1.23 | +3.76% | 12 | 25,000 | 31,354 |
| 2025-05-27 | 1.224 | 1.222 | 1.224 | 1.192 | -0.65% | 43 | 75,000 | 91,174 |
| 2025-05-26 | 1.232 | 1.23 | 1.242 | 1.23 | -2.84% | 9 | 18,000 | 22,224 |
| 2025-05-23 | 1.252 | 1.266 | 1.27 | 1.238 | +0.64% | 20 | 32,000 | 40,072 |
| 2025-05-22 | 1.276 | 1.258 | 1.276 | 1.23 | -2.48% | 34 | 76,000 | 94,318 |
| 2025-05-21 | 1.294 | 1.29 | 1.316 | 1.26 | -0.31% | 67 | 242,000 | 311,962 |
| 2025-05-20 | 1.328 | 1.294 | 1.328 | 1.276 | -3.00% | 55 | 303,000 | 390,690 |
| 2025-05-19 | 1.35 | 1.334 | 1.388 | 1.334 | -1.04% | 26 | 97,000 | 131,542 |
| 2025-05-16 | 1.34 | 1.348 | 1.348 | 1.34 | 0.00% | 2 | 4,000 | 5,368 |
| 2025-05-15 | 1.346 | 1.348 | 1.348 | 1.328 | +0.15% | 14 | 45,000 | 59,986 |
| 2025-05-14 | 1.37 | 1.346 | 1.386 | 1.34 | -2.32% | 41 | 185,000 | 250,742 |
| 2025-05-13 | 1.368 | 1.378 | 1.43 | 1.368 | +1.32% | 61 | 202,000 | 281,980 |
| 2025-05-12 | 1.348 | 1.36 | 1.368 | 1.348 | +0.89% | 19 | 34,000 | 46,114 |
| 2025-05-08 | 1.34 | 1.348 | 1.348 | 1.31 | +0.30% | 21 | 32,000 | 42,460 |
| 2025-05-07 | 1.328 | 1.344 | 1.344 | 1.328 | -0.15% | 7 | 11,000 | 14,684 |
| 2025-05-06 | 1.326 | 1.346 | 1.35 | 1.326 | +0.90% | 26 | 41,000 | 54,922 |
| 2025-05-05 | 1.37 | 1.334 | 1.37 | 1.31 | -2.63% | 76 | 146,000 | 194,322 |
| 2025-05-02 | 1.368 | 1.37 | 1.38 | 1.326 | +0.88% | 57 | 109,000 | 148,008 |
| 2025-04-30 | 1.398 | 1.358 | 1.438 | 1.358 | -3.55% | 86 | 680,000 | 947,458 |
| 2025-04-29 | 1.41 | 1.408 | 1.41 | 1.39 | -0.85% | 17 | 30,000 | 41,994 |
| 2025-04-28 | 1.438 | 1.42 | 1.44 | 1.42 | -1.25% | 20 | 70,000 | 99,798 |
| 2025-04-25 | 1.42 | 1.438 | 1.44 | 1.42 | +1.84% | 18 | 87,000 | 124,990 |
| 2025-04-24 | 1.4 | 1.412 | 1.418 | 1.4 | +0.71% | 11 | 18,000 | 25,442 |
| 2025-04-23 | 1.432 | 1.402 | 1.432 | 1.39 | -2.09% | 25 | 64,000 | 90,168 |
| 2025-04-22 | 1.428 | 1.432 | 1.438 | 1.428 | -0.42% | 6 | 12,000 | 17,208 |
| 2025-04-21 | 1.43 | 1.438 | 1.438 | 1.43 | +0.56% | 12 | 40,000 | 57,412 |
| 2025-04-18 | 1.44 | 1.43 | 1.44 | 1.43 | -0.56% | 25 | 68,000 | 97,602 |
| 2025-04-17 | 1.422 | 1.438 | 1.458 | 1.422 | +0.98% | 22 | 85,000 | 122,420 |
| 2025-04-16 | 1.382 | 1.424 | 1.424 | 1.38 | +2.59% | 30 | 56,000 | 78,354 |
| 2025-04-15 | 1.386 | 1.388 | 1.4 | 1.38 | +0.58% | 18 | 26,000 | 36,108 |
| 2025-04-14 | 1.366 | 1.38 | 1.38 | 1.344 | +1.47% | 37 | 116,000 | 158,824 |
| 2025-04-11 | 1.328 | 1.36 | 1.36 | 1.328 | +3.03% | 16 | 36,000 | 48,650 |
| 2025-04-10 | 1.31 | 1.32 | 1.338 | 1.306 | +3.61% | 18 | 39,000 | 51,638 |
| 2025-04-09 | 1.324 | 1.274 | 1.324 | 1.272 | -4.93% | 60 | 489,000 | 629,436 |
| 2025-04-08 | 1.322 | 1.34 | 1.346 | 1.32 | +2.13% | 18 | 56,000 | 74,532 |
| 2025-04-07 | 1.312 | 1.312 | 1.352 | 1.3 | -4.23% | 34 | 165,000 | 216,734 |
| 2025-04-04 | 1.376 | 1.37 | 1.402 | 1.356 | -1.72% | 24 | 31,000 | 42,694 |
| 2025-04-03 | 1.422 | 1.394 | 1.422 | 1.392 | -0.43% | 30 | 65,000 | 91,260 |
| 2025-04-02 | 1.454 | 1.4 | 1.456 | 1.398 | -4.11% | 55 | 260,000 | 365,618 |
| 2025-04-01 | 1.414 | 1.46 | 1.46 | 1.404 | +3.99% | 44 | 153,000 | 219,124 |
| 2025-03-31 | 1.418 | 1.404 | 1.494 | 1.382 | -0.99% | 206 | 1,755,000 | 2,478,746 |
| 2025-03-28 | 1.502 | 1.418 | 1.528 | 1.404 | -5.47% | 157 | 856,000 | 1,241,506 |
| 2025-03-27 | 1.56 | 1.5 | 1.56 | 1.238 | -3.35% | 69 | 349,000 | 528,344 |
| 2025-03-26 | 1.608 | 1.552 | 1.61 | 1.54 | -3.72% | 79 | 431,000 | 677,002 |
| 2025-03-25 | 1.61 | 1.612 | 1.616 | 1.604 | +0.25% | 9 | 25,000 | 40,280 |
| 2025-03-24 | 1.62 | 1.608 | 1.622 | 1.604 | +1.52% | 18 | 39,000 | 62,934 |
| 2025-03-21 | 1.602 | 1.584 | 1.628 | 1.574 | -1.12% | 68 | 276,000 | 440,534 |
| 2025-03-20 | 1.638 | 1.602 | 1.638 | 1.59 | -2.20% | 47 | 138,000 | 222,056 |
| 2025-03-19 | 1.636 | 1.638 | 1.64 | 1.614 | +0.12% | 27 | 163,000 | 264,538 |
| 2025-03-18 | 1.638 | 1.636 | 1.644 | 1.626 | -0.12% | 24 | 53,000 | 86,696 |
| 2025-03-17 | 1.62 | 1.638 | 1.64 | 1.592 | +1.36% | 60 | 133,000 | 215,294 |
| 2025-03-14 | 1.624 | 1.616 | 1.638 | 1.596 | +1.00% | 123 | 210,000 | 339,330 |
| 2025-03-13 | 1.61 | 1.6 | 1.646 | 1.59 | 0.00% | 269 | 829,000 | 1,340,952 |
| 2025-03-12 | 1.646 | 1.6 | 1.646 | 1.6 | -3.50% | 71 | 199,000 | 322,632 |
| 2025-03-11 | 1.65 | 1.658 | 1.674 | 1.65 | -0.48% | 17 | 34,000 | 56,260 |
| 2025-03-10 | 1.662 | 1.666 | 1.67 | 1.65 | +1.46% | 44 | 112,000 | 186,226 |
| 2025-03-07 | 1.684 | 1.642 | 1.69 | 1.642 | -1.79% | 49 | 129,000 | 214,116 |
| 2025-03-06 | 1.692 | 1.672 | 1.694 | 1.644 | +0.24% | 123 | 390,000 | 651,108 |
| 2025-03-05 | 1.656 | 1.668 | 1.694 | 1.64 | +1.09% | 105 | 302,000 | 503,298 |
| 2025-03-04 | 1.694 | 1.65 | 1.698 | 1.592 | +0.24% | 120 | 571,000 | 940,558 |
| 2025-03-03 | 1.608 | 1.646 | 1.696 | 1.608 | +2.36% | 171 | 753,000 | 1,240,886 |
| 2025-02-28 | 1.628 | 1.608 | 1.63 | 1.574 | -1.23% | 103 | 206,000 | 329,722 |
| 2025-02-27 | 1.642 | 1.628 | 1.672 | 1.618 | -1.93% | 57 | 180,000 | 294,082 |
| 2025-02-26 | 1.682 | 1.66 | 1.708 | 1.632 | -0.36% | 165 | 649,000 | 1,082,152 |
| 2025-02-25 | 1.65 | 1.666 | 1.7 | 1.638 | +1.22% | 159 | 781,000 | 1,306,618 |
| 2025-02-24 | 1.648 | 1.646 | 1.662 | 1.636 | -0.12% | 86 | 492,000 | 809,388 |
| 2025-02-21 | 1.63 | 1.648 | 1.656 | 1.62 | +0.73% | 48 | 241,000 | 395,554 |
| 2025-02-20 | 1.642 | 1.636 | 1.66 | 1.618 | -0.24% | 100 | 511,000 | 838,092 |
| 2025-02-19 | 1.652 | 1.64 | 1.688 | 1.64 | -1.20% | 114 | 221,000 | 367,094 |
| 2025-02-18 | 1.664 | 1.66 | 1.708 | 1.64 | -2.70% | 135 | 305,000 | 509,438 |
| 2025-02-17 | 1.668 | 1.706 | 1.708 | 1.662 | +0.71% | 174 | 506,000 | 851,762 |
| 2025-02-14 | 1.732 | 1.694 | 1.766 | 1.664 | 0.00% | 212 | 607,000 | 1,034,736 |
| 2025-02-13 | 1.64 | 1.694 | 1.75 | 1.64 | +3.42% | 270 | 729,000 | 1,230,948 |
| 2025-02-12 | 1.662 | 1.638 | 1.704 | 1.6 | -0.97% | 266 | 610,000 | 1,013,572 |
| 2025-02-11 | 1.642 | 1.654 | 1.672 | 1.632 | +1.47% | 125 | 327,000 | 540,792 |
| 2025-02-10 | 1.63 | 1.63 | 1.642 | 1.626 | +0.25% | 80 | 181,000 | 295,484 |
| 2025-02-07 | 1.67 | 1.626 | 1.702 | 1.612 | +0.37% | 382 | 1,519,000 | 2,536,600 |
| 2025-02-06 | 1.622 | 1.62 | 1.68 | 1.606 | +0.87% | 105 | 329,000 | 538,930 |
| 2025-02-05 | 1.7 | 1.606 | 1.7 | 1.592 | -5.75% | 471 | 1,876,000 | 3,041,262 |
| 2025-02-04 | 1.778 | 1.704 | 1.816 | 1.64 | -3.40% | 140 | 679,000 | 1,177,106 |
| 2025-02-03 | 1.792 | 1.764 | 1.792 | 1.752 | -1.56% | 39 | 302,000 | 536,030 |
| 2025-01-31 | 1.836 | 1.792 | 1.86 | 1.792 | 0.00% | 97 | 202,000 | 366,598 |
| 2025-01-30 | 1.774 | 1.792 | 1.82 | 1.744 | +0.34% | 144 | 313,000 | 559,726 |
| 2025-01-29 | 1.85 | 1.786 | 1.87 | 1.732 | -3.56% | 469 | 1,292,000 | 2,307,564 |
| 2025-01-28 | 1.59 | 1.852 | 1.9 | 1.57 | +16.48% | 943 | 3,668,000 | 6,625,676 |
| 2025-01-27 | 1.666 | 1.59 | 1.698 | 1.59 | -4.56% | 178 | 801,000 | 1,320,824 |
| 2025-01-24 | 1.676 | 1.666 | 1.69 | 1.644 | -0.48% | 65 | 333,000 | 555,950 |
| 2025-01-23 | 1.698 | 1.674 | 1.698 | 1.636 | -0.36% | 120 | 875,000 | 1,455,010 |
| 2025-01-22 | 1.65 | 1.68 | 1.696 | 1.622 | +1.20% | 105 | 1,322,000 | 2,212,504 |
| 2025-01-21 | 1.58 | 1.66 | 1.72 | 1.554 | +4.27% | 297 | 1,309,000 | 2,160,196 |
| 2025-01-20 | 1.442 | 1.592 | 1.7 | 1.382 | +10.71% | 666 | 4,537,000 | 7,350,448 |
| 2025-01-17 | 1.352 | 1.438 | 1.464 | 1.352 | +4.81% | 197 | 894,000 | 1,249,414 |
| 2025-01-16 | 1.364 | 1.372 | 1.374 | 1.33 | +2.08% | 93 | 626,000 | 840,936 |
| 2025-01-15 | 1.34 | 1.344 | 1.348 | 1.322 | +0.30% | 23 | 87,000 | 116,622 |
| 2025-01-14 | 1.356 | 1.34 | 1.358 | 1.302 | -1.33% | 52 | 197,000 | 262,222 |
| 2025-01-13 | 1.326 | 1.358 | 1.394 | 1.324 | +4.62% | 141 | 672,000 | 904,582 |
| 2025-01-10 | 1.292 | 1.298 | 1.328 | 1.28 | +0.46% | 43 | 268,000 | 347,896 |
| 2025-01-09 | 1.316 | 1.292 | 1.32 | 1.274 | -0.15% | 35 | 169,000 | 218,422 |
| 2025-01-08 | 1.24 | 1.294 | 1.296 | 1.238 | +4.35% | 48 | 189,000 | 241,616 |
| 2025-01-06 | 1.284 | 1.24 | 1.29 | 1.202 | -2.21% | 179 | 1,130,000 | 1,399,458 |
| 2025-01-03 | 1.328 | 1.268 | 1.338 | 1.268 | 0.00% | 42 | 150,000 | 193,420 |