Южуралзолото (ЮГК)
UGLD
0.7809 ₽ +5.74% ↑История котировок UGLD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.5223 | 0.5429 | 0.556 | 0.5123 | +4.42% | 65365 | 4,029,446,000 | 2,188,524,708 |
| 2025-12-29 | 0.5437 | 0.5199 | 0.5468 | 0.5145 | -4.38% | 60151 | 2,644,572,000 | 1,401,476,051 |
| 2025-12-26 | 0.566 | 0.5437 | 0.5664 | 0.5362 | -3.43% | 37165 | 2,360,128,000 | 1,293,999,795 |
| 2025-12-25 | 0.5556 | 0.563 | 0.5707 | 0.5407 | +1.44% | 42710 | 2,520,595,000 | 1,410,304,182 |
| 2025-12-24 | 0.5587 | 0.555 | 0.5725 | 0.5385 | -0.45% | 47392 | 2,639,522,000 | 1,469,866,456 |
| 2025-12-23 | 0.5897 | 0.5575 | 0.6 | 0.5442 | -4.65% | 86525 | 5,478,244,000 | 3,108,818,684 |
| 2025-12-22 | 0.5177 | 0.5847 | 0.5959 | 0.5173 | +13.25% | 155124 | 10,608,083,000 | 6,064,618,707 |
| 2025-12-19 | 0.4878 | 0.5163 | 0.5286 | 0.4852 | +6.08% | 68128 | 4,185,605,000 | 2,154,508,816 |
| 2025-12-18 | 0.4737 | 0.4867 | 0.4889 | 0.4716 | +2.74% | 19877 | 1,086,704,000 | 521,149,598 |
| 2025-12-17 | 0.4747 | 0.4737 | 0.4755 | 0.471 | -0.21% | 10787 | 279,244,000 | 132,050,152 |
| 2025-12-16 | 0.4743 | 0.4747 | 0.4755 | 0.4722 | +0.06% | 7979 | 283,309,000 | 134,295,863 |
| 2025-12-15 | 0.4742 | 0.4744 | 0.4749 | 0.4702 | +0.66% | 10142 | 341,718,000 | 161,582,228 |
| 2025-12-12 | 0.4732 | 0.4713 | 0.4798 | 0.4689 | -0.63% | 15424 | 566,649,000 | 268,391,811 |
| 2025-12-11 | 0.475 | 0.4743 | 0.4798 | 0.4718 | +0.53% | 10893 | 477,822,000 | 226,712,626 |
| 2025-12-10 | 0.4718 | 0.4718 | 0.4914 | 0.4652 | +0.32% | 16658 | 1,104,527,000 | 527,962,265 |
| 2025-12-09 | 0.4729 | 0.4703 | 0.4729 | 0.468 | -0.08% | 5817 | 184,469,000 | 86,708,470 |
| 2025-12-08 | 0.4719 | 0.4707 | 0.4797 | 0.4698 | -0.15% | 9097 | 326,167,000 | 154,196,195 |
| 2025-12-05 | 0.471 | 0.4714 | 0.4767 | 0.4692 | +0.36% | 8263 | 247,207,000 | 116,713,278 |
| 2025-12-04 | 0.4712 | 0.4697 | 0.4729 | 0.469 | -0.15% | 4609 | 144,905,000 | 68,202,585 |
| 2025-12-03 | 0.469 | 0.4704 | 0.4713 | 0.465 | +0.15% | 8990 | 242,212,000 | 113,517,399 |
| 2025-12-02 | 0.4739 | 0.4697 | 0.4755 | 0.4686 | -0.89% | 7376 | 232,594,000 | 109,664,158 |
| 2025-12-01 | 0.4741 | 0.4739 | 0.4773 | 0.4708 | -0.04% | 9013 | 266,091,000 | 126,322,721 |
| 2025-11-28 | 0.4714 | 0.4741 | 0.4773 | 0.4696 | +0.68% | 5362 | 185,797,000 | 87,935,653 |
| 2025-11-27 | 0.478 | 0.4709 | 0.478 | 0.4684 | -1.26% | 8492 | 258,320,000 | 121,999,720 |
| 2025-11-26 | 0.4773 | 0.4769 | 0.4815 | 0.476 | -0.08% | 6603 | 234,283,000 | 112,196,411 |
| 2025-11-25 | 0.4752 | 0.4773 | 0.4842 | 0.475 | +0.21% | 11165 | 417,592,000 | 199,843,483 |
| 2025-11-24 | 0.4875 | 0.4763 | 0.4939 | 0.4729 | -2.28% | 14163 | 572,880,000 | 274,682,185 |
| 2025-11-21 | 0.4727 | 0.4874 | 0.4955 | 0.4691 | +3.37% | 24305 | 1,039,553,000 | 500,572,991 |
| 2025-11-20 | 0.4694 | 0.4715 | 0.4747 | 0.4671 | +0.30% | 16711 | 526,454,000 | 247,570,528 |
| 2025-11-19 | 0.4667 | 0.4701 | 0.4715 | 0.465 | +0.73% | 24395 | 577,006,000 | 270,688,842 |
| 2025-11-18 | 0.4664 | 0.4667 | 0.4728 | 0.4628 | +0.30% | 8284 | 307,267,000 | 143,777,040 |
| 2025-11-17 | 0.467 | 0.4653 | 0.4714 | 0.464 | -0.24% | 10878 | 239,499,000 | 111,763,248 |
| 2025-11-14 | 0.4692 | 0.4664 | 0.471 | 0.4631 | -0.60% | 9817 | 303,584,000 | 141,804,977 |
| 2025-11-13 | 0.4708 | 0.4692 | 0.4727 | 0.468 | -0.19% | 9162 | 302,665,000 | 142,339,664 |
| 2025-11-12 | 0.4717 | 0.4701 | 0.475 | 0.468 | -0.28% | 8528 | 296,519,000 | 139,481,004 |
| 2025-11-11 | 0.473 | 0.4714 | 0.4767 | 0.4698 | -0.06% | 7722 | 262,508,000 | 123,849,073 |
| 2025-11-10 | 0.477 | 0.4717 | 0.4823 | 0.4696 | -0.99% | 15214 | 474,114,000 | 225,139,770 |
| 2025-11-07 | 0.4749 | 0.4764 | 0.4815 | 0.4725 | +0.32% | 8801 | 265,115,000 | 126,535,709 |
| 2025-11-06 | 0.4705 | 0.4749 | 0.4781 | 0.4691 | +0.94% | 12928 | 428,564,000 | 202,961,969 |
| 2025-11-05 | 0.474 | 0.4705 | 0.4749 | 0.4672 | -0.72% | 11455 | 417,878,000 | 196,557,750 |
| 2025-11-03 | 0.4732 | 0.4739 | 0.4805 | 0.472 | 0.00% | 8598 | 261,543,000 | 124,411,290 |
| 2025-11-01 | 0.4825 | 0.4739 | 0.4856 | 0.4656 | -1.84% | 18683 | 896,505,000 | 424,719,270 |
| 2025-10-31 | 0.4853 | 0.4828 | 0.4883 | 0.4802 | -0.52% | 7680 | 279,323,000 | 135,297,938 |
| 2025-10-30 | 0.4848 | 0.4853 | 0.488 | 0.483 | +0.43% | 8350 | 298,391,000 | 144,802,321 |
| 2025-10-29 | 0.4902 | 0.4832 | 0.493 | 0.48 | -1.43% | 18775 | 611,148,000 | 296,089,914 |
| 2025-10-28 | 0.493 | 0.4902 | 0.5044 | 0.48 | -0.26% | 16791 | 818,231,000 | 402,106,630 |
| 2025-10-27 | 0.5126 | 0.4915 | 0.5129 | 0.49 | -4.12% | 15623 | 560,273,000 | 278,649,842 |
| 2025-10-24 | 0.5156 | 0.5126 | 0.5176 | 0.509 | -0.60% | 6057 | 193,440,000 | 99,194,728 |
| 2025-10-23 | 0.5133 | 0.5157 | 0.5198 | 0.5086 | -0.62% | 10081 | 373,197,000 | 191,967,183 |
| 2025-10-22 | 0.5126 | 0.5189 | 0.54 | 0.5123 | +1.27% | 23908 | 1,232,372,000 | 649,548,295 |
| 2025-10-21 | 0.526 | 0.5124 | 0.5262 | 0.508 | -2.59% | 11077 | 360,883,000 | 186,688,775 |
| 2025-10-20 | 0.516 | 0.526 | 0.527 | 0.5137 | +2.14% | 14504 | 510,584,000 | 266,016,279 |
| 2025-10-17 | 0.5238 | 0.515 | 0.5238 | 0.5121 | -1.70% | 19831 | 454,940,000 | 235,345,321 |
| 2025-10-16 | 0.5086 | 0.5239 | 0.5286 | 0.5021 | +3.52% | 28067 | 948,723,000 | 491,688,174 |
| 2025-10-15 | 0.5112 | 0.5061 | 0.5134 | 0.498 | -1.00% | 13313 | 576,322,000 | 290,261,238 |
| 2025-10-14 | 0.5145 | 0.5112 | 0.5189 | 0.5055 | -0.64% | 12711 | 508,950,000 | 260,417,258 |
| 2025-10-13 | 0.517 | 0.5145 | 0.518 | 0.5086 | -0.56% | 16648 | 486,868,000 | 250,178,244 |
| 2025-10-10 | 0.5244 | 0.5174 | 0.5245 | 0.5081 | -0.92% | 22626 | 798,419,000 | 411,376,254 |
| 2025-10-09 | 0.533 | 0.5222 | 0.5486 | 0.4967 | -1.47% | 87319 | 4,151,622,000 | 2,187,298,399 |
| 2025-10-08 | 0.508 | 0.53 | 0.54 | 0.4931 | +4.33% | 56482 | 4,431,342,000 | 2,297,566,045 |
| 2025-10-07 | 0.512 | 0.508 | 0.5153 | 0.5015 | -0.78% | 21922 | 832,396,000 | 422,765,057 |
| 2025-10-06 | 0.4991 | 0.512 | 0.522 | 0.4868 | +2.15% | 54971 | 2,145,934,000 | 1,085,302,777 |
| 2025-10-03 | 0.502 | 0.5012 | 0.5097 | 0.4927 | -0.30% | 29192 | 1,521,218,000 | 764,389,811 |
| 2025-10-02 | 0.526 | 0.5027 | 0.5352 | 0.496 | -4.14% | 48093 | 2,893,216,000 | 1,471,233,758 |
| 2025-10-01 | 0.5863 | 0.5244 | 0.6145 | 0.511 | -9.40% | 165073 | 8,585,819,000 | 4,708,333,095 |
| 2025-09-30 | 0.5953 | 0.5788 | 0.5965 | 0.5677 | -2.54% | 30158 | 920,360,000 | 534,718,635 |
| 2025-09-29 | 0.608 | 0.5939 | 0.614 | 0.585 | -2.32% | 36960 | 1,271,318,000 | 763,684,723 |
| 2025-09-26 | 0.6205 | 0.608 | 0.6228 | 0.6012 | -2.01% | 12455 | 580,015,000 | 353,377,097 |
| 2025-09-25 | 0.623 | 0.6205 | 0.6282 | 0.6201 | -0.34% | 6545 | 229,979,000 | 143,686,493 |
| 2025-09-24 | 0.6245 | 0.6226 | 0.6277 | 0.6152 | -0.03% | 12824 | 420,139,000 | 260,992,140 |
| 2025-09-23 | 0.6375 | 0.6228 | 0.6391 | 0.6158 | -2.24% | 21197 | 731,920,000 | 462,308,019 |
| 2025-09-22 | 0.6242 | 0.6371 | 0.641 | 0.6242 | +2.08% | 27714 | 1,081,257,000 | 683,693,738 |
| 2025-09-19 | 0.6211 | 0.6241 | 0.63 | 0.6204 | +0.47% | 13912 | 609,766,000 | 380,353,663 |
| 2025-09-18 | 0.6254 | 0.6212 | 0.6359 | 0.62 | -1.43% | 28111 | 1,012,704,000 | 633,587,809 |
| 2025-09-17 | 0.6434 | 0.6302 | 0.6469 | 0.62 | -1.98% | 43603 | 2,078,276,000 | 1,308,801,978 |
| 2025-09-16 | 0.6345 | 0.6429 | 0.649 | 0.6255 | +1.34% | 44677 | 2,336,643,000 | 1,499,244,719 |
| 2025-09-15 | 0.6275 | 0.6344 | 0.6621 | 0.6056 | +1.07% | 91619 | 5,050,343,000 | 3,199,332,436 |
| 2025-09-12 | 0.6335 | 0.6277 | 0.6478 | 0.616 | -0.84% | 66882 | 1,695,107,000 | 1,073,657,640 |
| 2025-09-11 | 0.6198 | 0.633 | 0.6383 | 0.6094 | +2.61% | 25205 | 1,281,834,000 | 800,965,198 |
| 2025-09-10 | 0.6144 | 0.6169 | 0.624 | 0.6018 | +0.41% | 32915 | 1,198,799,000 | 737,762,416 |
| 2025-09-09 | 0.5957 | 0.6144 | 0.626 | 0.5946 | +3.40% | 67720 | 3,407,584,000 | 2,100,718,474 |
| 2025-09-08 | 0.5709 | 0.5942 | 0.595 | 0.5708 | +4.36% | 32816 | 903,616,000 | 528,731,976 |
| 2025-09-05 | 0.571 | 0.5694 | 0.5765 | 0.5685 | -0.26% | 12948 | 284,386,000 | 162,667,489 |
| 2025-09-04 | 0.5764 | 0.5709 | 0.578 | 0.5699 | -0.85% | 10023 | 262,701,000 | 150,643,017 |
| 2025-09-03 | 0.5756 | 0.5758 | 0.5785 | 0.57 | -0.10% | 9204 | 305,676,000 | 175,855,878 |
| 2025-09-02 | 0.5707 | 0.5764 | 0.578 | 0.5666 | +0.51% | 17019 | 362,356,000 | 207,463,073 |
| 2025-09-01 | 0.57 | 0.5735 | 0.5791 | 0.568 | +0.90% | 19118 | 535,752,000 | 307,372,780 |
| 2025-08-29 | 0.5718 | 0.5684 | 0.5883 | 0.561 | -0.56% | 45456 | 1,019,408,000 | 583,665,195 |
| 2025-08-28 | 0.5788 | 0.5716 | 0.5804 | 0.5685 | -1.07% | 11623 | 362,204,000 | 208,142,358 |
| 2025-08-27 | 0.58 | 0.5778 | 0.5818 | 0.573 | -0.40% | 10464 | 327,655,000 | 189,338,596 |
| 2025-08-26 | 0.587 | 0.5801 | 0.5928 | 0.5757 | -1.09% | 29108 | 632,123,000 | 367,284,188 |
| 2025-08-25 | 0.586 | 0.5865 | 0.596 | 0.5832 | +0.14% | 14915 | 411,562,000 | 242,291,753 |
| 2025-08-22 | 0.5894 | 0.5857 | 0.5894 | 0.5822 | +0.12% | 7418 | 196,183,000 | 114,837,658 |
| 2025-08-21 | 0.5994 | 0.585 | 0.6023 | 0.583 | -2.40% | 11148 | 320,850,000 | 190,108,286 |
| 2025-08-20 | 0.6023 | 0.5994 | 0.6069 | 0.5953 | -0.45% | 11345 | 374,338,000 | 224,829,868 |
| 2025-08-19 | 0.6066 | 0.6021 | 0.6098 | 0.5998 | -0.74% | 11095 | 417,006,000 | 252,213,264 |
| 2025-08-18 | 0.6 | 0.6066 | 0.6149 | 0.5864 | +0.38% | 27374 | 659,652,000 | 400,683,814 |
| 2025-08-15 | 0.6074 | 0.6043 | 0.6348 | 0.6009 | -0.51% | 37202 | 1,533,284,000 | 945,507,832 |
| 2025-08-14 | 0.6047 | 0.6074 | 0.6088 | 0.591 | +0.45% | 10584 | 364,106,000 | 219,103,866 |
| 2025-08-13 | 0.615 | 0.6047 | 0.615 | 0.6029 | -1.39% | 13155 | 278,090,000 | 169,857,511 |
| 2025-08-12 | 0.6085 | 0.6132 | 0.6167 | 0.6028 | +0.86% | 12423 | 371,881,000 | 227,602,487 |
| 2025-08-11 | 0.62 | 0.608 | 0.6347 | 0.6006 | -1.27% | 37584 | 894,063,000 | 550,434,856 |
| 2025-08-08 | 0.584 | 0.6158 | 0.6325 | 0.582 | +5.61% | 63116 | 1,931,670,000 | 1,178,084,666 |
| 2025-08-07 | 0.581 | 0.5831 | 0.5879 | 0.575 | +0.59% | 31256 | 567,543,000 | 330,309,468 |
| 2025-08-06 | 0.5595 | 0.5797 | 0.5931 | 0.5595 | +3.61% | 51177 | 1,092,121,000 | 633,733,364 |
| 2025-08-05 | 0.56 | 0.5595 | 0.5618 | 0.5563 | -0.07% | 6412 | 143,634,000 | 80,205,653 |
| 2025-08-04 | 0.5579 | 0.5599 | 0.5628 | 0.5559 | +0.21% | 11360 | 277,907,000 | 155,248,659 |
| 2025-08-01 | 0.565 | 0.5587 | 0.5742 | 0.5366 | -0.82% | 40047 | 1,076,224,000 | 600,189,012 |
| 2025-07-31 | 0.5701 | 0.5633 | 0.5742 | 0.5563 | -1.37% | 14115 | 247,669,000 | 139,590,243 |
| 2025-07-30 | 0.5765 | 0.5711 | 0.58 | 0.5703 | -0.78% | 6710 | 166,019,000 | 95,326,201 |
| 2025-07-29 | 0.5708 | 0.5756 | 0.5835 | 0.5708 | +0.84% | 10103 | 353,997,000 | 204,790,265 |
| 2025-07-28 | 0.5695 | 0.5708 | 0.5846 | 0.567 | +0.23% | 24181 | 607,193,000 | 348,915,089 |
| 2025-07-25 | 0.5784 | 0.5695 | 0.5785 | 0.565 | -1.28% | 25395 | 444,534,000 | 254,364,922 |
| 2025-07-24 | 0.5858 | 0.5769 | 0.5875 | 0.5748 | -1.54% | 18345 | 337,524,000 | 195,250,274 |
| 2025-07-23 | 0.5899 | 0.5859 | 0.5955 | 0.5809 | -0.68% | 18814 | 478,427,000 | 281,924,111 |
| 2025-07-22 | 0.5941 | 0.5899 | 0.5992 | 0.577 | -0.62% | 31708 | 717,180,000 | 422,734,723 |
| 2025-07-21 | 0.5769 | 0.5936 | 0.5979 | 0.5757 | +2.93% | 31618 | 1,021,042,000 | 601,743,490 |
| 2025-07-18 | 0.5745 | 0.5767 | 0.5838 | 0.5681 | +1.53% | 33006 | 826,902,000 | 476,514,560 |
| 2025-07-17 | 0.598 | 0.568 | 0.6032 | 0.5606 | -4.75% | 52630 | 1,640,371,000 | 948,135,054 |
| 2025-07-16 | 0.5991 | 0.5963 | 0.62 | 0.5853 | +0.45% | 76190 | 3,297,246,000 | 2,002,667,536 |
| 2025-07-15 | 0.5574 | 0.5936 | 0.6 | 0.5479 | +7.34% | 79581 | 3,303,687,000 | 1,901,689,148 |
| 2025-07-14 | 0.57 | 0.553 | 0.57 | 0.5174 | +15.98% | 295118 | 7,032,982,000 | 3,807,325,034 |
| 2025-07-04 | 0.4829 | 0.4768 | 0.4924 | 0.4601 | -0.13% | 81618 | 5,725,959,000 | 2,728,946,712 |
| 2025-07-03 | 0.5735 | 0.4774 | 0.5911 | 0.475 | -16.89% | 739204 | 60,862,892,000 | 31,367,500,652 |
| 2025-07-02 | 0.6771 | 0.5744 | 0.68 | 0.5743 | -14.69% | 271515 | 20,476,029,000 | 12,248,622,507 |
| 2025-07-01 | 0.648 | 0.6733 | 0.6789 | 0.6454 | +4.24% | 35889 | 1,634,781,000 | 1,097,372,959 |
| 2025-06-30 | 0.627 | 0.6459 | 0.6498 | 0.627 | +3.05% | 16042 | 545,751,000 | 347,637,999 |
| 2025-06-27 | 0.6334 | 0.6268 | 0.6367 | 0.623 | -1.18% | 12118 | 386,236,000 | 242,588,130 |
| 2025-06-26 | 0.6255 | 0.6343 | 0.6372 | 0.623 | +1.73% | 18236 | 508,762,000 | 321,634,130 |
| 2025-06-25 | 0.621 | 0.6235 | 0.6278 | 0.6166 | +0.66% | 16311 | 431,030,000 | 268,523,959 |
| 2025-06-24 | 0.6107 | 0.6194 | 0.6239 | 0.6011 | +1.89% | 24593 | 682,323,000 | 419,352,734 |
| 2025-06-23 | 0.6299 | 0.6079 | 0.6299 | 0.605 | -1.82% | 77982 | 690,744,000 | 425,493,284 |
| 2025-06-20 | 0.6221 | 0.6192 | 0.626 | 0.6183 | -0.59% | 7636 | 218,230,000 | 135,702,180 |
| 2025-06-19 | 0.625 | 0.6229 | 0.6269 | 0.6179 | -0.08% | 13966 | 311,880,000 | 194,294,344 |
| 2025-06-18 | 0.6298 | 0.6234 | 0.6307 | 0.6212 | -1.02% | 10563 | 275,434,000 | 172,416,267 |
| 2025-06-17 | 0.629 | 0.6298 | 0.6347 | 0.6221 | +0.69% | 12088 | 364,701,000 | 229,064,597 |
| 2025-06-16 | 0.6391 | 0.6255 | 0.643 | 0.6222 | -2.07% | 19139 | 488,746,000 | 309,346,934 |
| 2025-06-13 | 0.6417 | 0.6387 | 0.6529 | 0.6336 | +0.82% | 82743 | 735,066,000 | 471,908,927 |
| 2025-06-11 | 0.6367 | 0.6335 | 0.6426 | 0.627 | +0.28% | 26594 | 528,591,000 | 335,582,420 |
| 2025-06-10 | 0.64 | 0.6317 | 0.6481 | 0.629 | -1.36% | 11581 | 306,080,000 | 194,967,250 |
| 2025-06-09 | 0.65 | 0.6404 | 0.659 | 0.628 | -0.91% | 33115 | 792,043,000 | 506,486,075 |
| 2025-06-06 | 0.6712 | 0.6463 | 0.6873 | 0.64 | -3.39% | 45309 | 1,260,378,000 | 842,873,016 |
| 2025-06-05 | 0.656 | 0.669 | 0.6759 | 0.6514 | +2.70% | 25432 | 965,261,000 | 643,718,428 |
| 2025-06-04 | 0.6468 | 0.6514 | 0.6669 | 0.6436 | +0.80% | 35230 | 1,109,230,000 | 726,930,649 |
| 2025-06-03 | 0.6373 | 0.6462 | 0.65 | 0.6338 | +1.81% | 16875 | 674,868,000 | 434,664,597 |
| 2025-06-02 | 0.6222 | 0.6347 | 0.6423 | 0.6024 | +2.03% | 27335 | 1,162,173,000 | 729,072,261 |
| 2025-05-30 | 0.6112 | 0.6221 | 0.6288 | 0.607 | +1.80% | 14002 | 797,051,000 | 493,874,148 |
| 2025-05-29 | 0.6158 | 0.6111 | 0.63 | 0.6102 | -0.73% | 18035 | 873,032,000 | 541,991,564 |
| 2025-05-28 | 0.6016 | 0.6156 | 0.6216 | 0.6001 | +2.63% | 16892 | 804,667,000 | 494,642,785 |
| 2025-05-27 | 0.5816 | 0.5998 | 0.605 | 0.568 | +2.35% | 37567 | 1,026,770,000 | 609,063,813 |
| 2025-05-26 | 0.6108 | 0.586 | 0.6112 | 0.5731 | -4.14% | 46034 | 1,333,653,000 | 787,454,476 |
| 2025-05-23 | 0.6072 | 0.6113 | 0.621 | 0.6032 | +0.68% | 19497 | 667,273,000 | 408,118,230 |
| 2025-05-22 | 0.6143 | 0.6072 | 0.6164 | 0.6013 | -1.04% | 32265 | 752,176,000 | 456,578,568 |
| 2025-05-21 | 0.6214 | 0.6136 | 0.6275 | 0.6125 | -1.24% | 18061 | 460,567,000 | 284,425,938 |
| 2025-05-20 | 0.6224 | 0.6213 | 0.625 | 0.6168 | -0.18% | 14989 | 509,958,000 | 316,634,457 |
| 2025-05-19 | 0.6208 | 0.6224 | 0.6321 | 0.6199 | +0.40% | 15481 | 401,891,000 | 251,118,770 |
| 2025-05-16 | 0.6273 | 0.6199 | 0.6301 | 0.6102 | -1.21% | 22300 | 714,899,000 | 442,646,641 |
| 2025-05-15 | 0.6247 | 0.6275 | 0.6308 | 0.621 | +0.42% | 28237 | 606,099,000 | 380,001,896 |
| 2025-05-14 | 0.632 | 0.6249 | 0.642 | 0.6249 | -1.39% | 28329 | 657,540,000 | 417,506,716 |
| 2025-05-13 | 0.6345 | 0.6337 | 0.6382 | 0.6311 | -0.03% | 15036 | 481,566,000 | 305,071,047 |
| 2025-05-12 | 0.6312 | 0.6339 | 0.6437 | 0.6283 | +0.62% | 53608 | 1,059,567,000 | 672,611,155 |
| 2025-05-08 | 0.6303 | 0.63 | 0.6386 | 0.6284 | +0.11% | 10441 | 337,200,000 | 213,165,677 |
| 2025-05-07 | 0.6332 | 0.6293 | 0.6372 | 0.627 | -0.43% | 15785 | 605,393,000 | 382,492,172 |
| 2025-05-06 | 0.6319 | 0.632 | 0.6419 | 0.6224 | +0.73% | 27320 | 892,253,000 | 566,111,114 |
| 2025-05-05 | 0.6268 | 0.6274 | 0.6518 | 0.6171 | +0.32% | 44028 | 1,640,408,000 | 1,039,944,379 |
| 2025-05-02 | 0.6559 | 0.6254 | 0.6559 | 0.6251 | -4.58% | 18934 | 478,218,000 | 307,538,691 |
| 2025-04-30 | 0.6617 | 0.6554 | 0.6617 | 0.6451 | -0.73% | 21747 | 574,200,000 | 374,719,457 |
| 2025-04-29 | 0.673 | 0.6602 | 0.6768 | 0.6521 | -2.34% | 41251 | 1,118,384,000 | 742,039,720 |
| 2025-04-28 | 0.6855 | 0.676 | 0.6923 | 0.6708 | -1.24% | 50973 | 1,194,119,000 | 812,037,947 |
| 2025-04-25 | 0.6851 | 0.6845 | 0.6968 | 0.6793 | -0.39% | 25213 | 932,390,000 | 640,702,817 |
| 2025-04-24 | 0.7001 | 0.6872 | 0.7098 | 0.6817 | -1.83% | 33607 | 1,048,492,000 | 730,694,480 |
| 2025-04-23 | 0.721 | 0.7 | 0.721 | 0.6903 | -2.57% | 50917 | 1,585,660,000 | 1,115,405,374 |
| 2025-04-22 | 0.733 | 0.7185 | 0.7372 | 0.715 | -1.24% | 53672 | 1,762,523,000 | 1,279,102,507 |
| 2025-04-21 | 0.7351 | 0.7275 | 0.7614 | 0.725 | +0.18% | 75540 | 3,057,954,000 | 2,260,013,379 |
| 2025-04-18 | 0.7459 | 0.7262 | 0.7464 | 0.7222 | -2.64% | 34569 | 856,551,000 | 627,058,005 |
| 2025-04-17 | 0.7639 | 0.7459 | 0.7705 | 0.735 | -2.28% | 38902 | 1,757,655,000 | 1,320,426,164 |
| 2025-04-16 | 0.7397 | 0.7633 | 0.7674 | 0.7357 | +4.36% | 66657 | 2,585,141,000 | 1,951,696,961 |
| 2025-04-15 | 0.729 | 0.7314 | 0.7354 | 0.7273 | +0.30% | 10371 | 300,758,000 | 219,722,349 |
| 2025-04-14 | 0.7297 | 0.7292 | 0.7382 | 0.7251 | +0.62% | 26832 | 768,470,000 | 561,838,658 |
| 2025-04-11 | 0.7222 | 0.7247 | 0.7432 | 0.7207 | +1.22% | 38986 | 1,678,149,000 | 1,230,672,929 |
| 2025-04-10 | 0.711 | 0.716 | 0.72 | 0.6929 | +1.45% | 37010 | 1,087,896,000 | 770,982,808 |
| 2025-04-09 | 0.6794 | 0.7058 | 0.7149 | 0.6703 | +2.75% | 60052 | 2,221,587,000 | 1,542,683,253 |
| 2025-04-08 | 0.6793 | 0.6869 | 0.713 | 0.6688 | +3.05% | 59471 | 1,829,870,000 | 1,275,256,227 |
| 2025-04-07 | 0.6757 | 0.6666 | 0.6937 | 0.62 | -1.32% | 64823 | 2,226,727,000 | 1,460,445,550 |
| 2025-04-04 | 0.7114 | 0.6755 | 0.722 | 0.6677 | -4.93% | 32043 | 847,197,000 | 583,434,300 |
| 2025-04-03 | 0.722 | 0.7105 | 0.735 | 0.7021 | -1.32% | 24588 | 840,008,000 | 605,689,177 |
| 2025-04-02 | 0.7242 | 0.72 | 0.729 | 0.7061 | +0.67% | 12600 | 464,277,000 | 334,146,892 |
| 2025-04-01 | 0.7349 | 0.7152 | 0.75 | 0.7122 | -2.08% | 20899 | 761,512,000 | 561,341,158 |
| 2025-03-31 | 0.7388 | 0.7304 | 0.762 | 0.7129 | -1.08% | 33632 | 1,156,107,000 | 852,069,968 |
| 2025-03-28 | 0.705 | 0.7384 | 0.7493 | 0.6611 | +5.19% | 50418 | 1,939,185,000 | 1,382,905,199 |
| 2025-03-27 | 0.722 | 0.702 | 0.7266 | 0.7013 | -2.64% | 13432 | 505,553,000 | 358,434,425 |
| 2025-03-26 | 0.744 | 0.721 | 0.7469 | 0.7128 | -2.63% | 8281 | 270,435,000 | 197,211,566 |
| 2025-03-25 | 0.7318 | 0.7405 | 0.7472 | 0.7291 | +1.19% | 13644 | 344,620,000 | 254,524,910 |
| 2025-03-24 | 0.7492 | 0.7318 | 0.7521 | 0.7277 | -2.32% | 26526 | 355,651,000 | 261,899,118 |
| 2025-03-21 | 0.7578 | 0.7492 | 0.7619 | 0.743 | -1.25% | 12693 | 282,613,000 | 212,920,380 |
| 2025-03-20 | 0.764 | 0.7587 | 0.776 | 0.7552 | -0.35% | 21810 | 656,253,000 | 502,428,622 |
| 2025-03-19 | 0.7547 | 0.7614 | 0.7664 | 0.7522 | +0.89% | 17492 | 411,262,000 | 313,306,204 |
| 2025-03-18 | 0.7671 | 0.7547 | 0.7692 | 0.7469 | -1.41% | 22181 | 414,860,000 | 315,956,646 |
| 2025-03-17 | 0.7555 | 0.7655 | 0.77 | 0.7502 | +1.39% | 31164 | 667,711,000 | 510,203,679 |
| 2025-03-14 | 0.7465 | 0.755 | 0.7637 | 0.7414 | +1.22% | 30312 | 744,065,000 | 561,656,756 |
| 2025-03-13 | 0.747 | 0.7459 | 0.7584 | 0.7227 | -0.09% | 19823 | 559,588,000 | 413,387,441 |
| 2025-03-12 | 0.7397 | 0.7466 | 0.75 | 0.7286 | +0.95% | 22407 | 414,968,000 | 306,988,572 |
| 2025-03-11 | 0.739 | 0.7396 | 0.7437 | 0.7309 | +0.11% | 8396 | 233,209,000 | 172,429,652 |
| 2025-03-10 | 0.7365 | 0.7388 | 0.7483 | 0.7323 | +0.31% | 10768 | 314,703,000 | 233,737,907 |
| 2025-03-07 | 0.7484 | 0.7365 | 0.7605 | 0.725 | -1.80% | 23270 | 625,128,000 | 465,848,138 |
| 2025-03-06 | 0.762 | 0.75 | 0.7697 | 0.7419 | -1.57% | 19385 | 569,524,000 | 430,149,027 |
| 2025-03-05 | 0.74 | 0.762 | 0.777 | 0.7279 | +2.99% | 55236 | 2,338,447,000 | 1,789,596,433 |
| 2025-03-04 | 0.7145 | 0.7399 | 0.75 | 0.7145 | +3.73% | 17390 | 604,313,000 | 442,842,714 |
| 2025-03-03 | 0.7288 | 0.7133 | 0.7371 | 0.7055 | -1.94% | 27082 | 544,756,000 | 390,869,307 |
| 2025-02-28 | 0.72 | 0.7274 | 0.7344 | 0.6977 | +0.90% | 28707 | 927,661,000 | 665,620,954 |
| 2025-02-27 | 0.7434 | 0.7209 | 0.7449 | 0.7143 | -3.03% | 33460 | 897,439,000 | 652,660,786 |
| 2025-02-26 | 0.7721 | 0.7434 | 0.778 | 0.7382 | -3.72% | 53498 | 1,061,243,000 | 805,785,363 |
| 2025-02-25 | 0.772 | 0.7721 | 0.7808 | 0.7634 | +0.08% | 37945 | 743,804,000 | 574,505,757 |
| 2025-02-24 | 0.772 | 0.7715 | 0.7745 | 0.763 | +0.39% | 23729 | 602,765,000 | 463,694,513 |
| 2025-02-21 | 0.7695 | 0.7685 | 0.7814 | 0.7613 | -0.10% | 21516 | 569,561,000 | 438,822,434 |
| 2025-02-20 | 0.769 | 0.7693 | 0.7838 | 0.764 | +0.42% | 35560 | 1,169,505,000 | 905,773,124 |
| 2025-02-19 | 0.7643 | 0.7661 | 0.7749 | 0.7602 | +0.27% | 29694 | 563,251,000 | 432,088,095 |
| 2025-02-18 | 0.777 | 0.764 | 0.7799 | 0.7607 | -1.46% | 26560 | 637,154,000 | 489,612,337 |
| 2025-02-17 | 0.7673 | 0.7753 | 0.7827 | 0.7663 | +1.61% | 38707 | 1,080,843,000 | 839,055,264 |
| 2025-02-14 | 0.7401 | 0.763 | 0.8099 | 0.7204 | -1.22% | 45102 | 1,129,431,000 | 866,421,351 |
| 2025-02-13 | 0.7842 | 0.7724 | 0.819 | 0.7618 | -1.50% | 68529 | 3,574,860,000 | 2,826,029,492 |
| 2025-02-12 | 0.7925 | 0.7842 | 0.7989 | 0.7478 | -1.05% | 113340 | 5,438,133,000 | 4,196,928,721 |
| 2025-02-11 | 0.782 | 0.7925 | 0.801 | 0.782 | +1.36% | 52108 | 1,409,771,000 | 1,116,795,051 |
| 2025-02-10 | 0.831 | 0.7819 | 0.831 | 0.777 | -4.34% | 158951 | 4,868,551,000 | 3,870,872,105 |
| 2025-02-07 | 0.88 | 0.8174 | 0.8935 | 0.8103 | -6.25% | 249152 | 8,448,357,000 | 7,020,145,520 |
| 2025-02-06 | 0.8988 | 0.8719 | 0.928 | 0.859 | -2.62% | 74626 | 3,005,712,000 | 2,678,321,013 |
| 2025-02-05 | 0.8619 | 0.8954 | 0.8985 | 0.8619 | +4.04% | 57450 | 2,663,244,000 | 2,369,047,985 |
| 2025-02-04 | 0.87 | 0.8606 | 0.8772 | 0.8569 | -0.81% | 48955 | 869,953,000 | 755,448,633 |
| 2025-02-03 | 0.8567 | 0.8676 | 0.8739 | 0.8423 | +1.27% | 23661 | 1,138,759,000 | 980,948,174 |
| 2025-01-31 | 0.8622 | 0.8567 | 0.8673 | 0.8558 | -0.50% | 15331 | 591,639,000 | 510,012,164 |
| 2025-01-30 | 0.8431 | 0.861 | 0.865 | 0.8401 | +2.23% | 19483 | 862,293,000 | 738,281,974 |
| 2025-01-29 | 0.8552 | 0.8422 | 0.8583 | 0.8354 | -1.03% | 18383 | 656,523,000 | 554,363,035 |
| 2025-01-28 | 0.8409 | 0.851 | 0.86 | 0.8202 | +1.27% | 26009 | 975,099,000 | 821,931,853 |
| 2025-01-27 | 0.875 | 0.8403 | 0.8888 | 0.831 | -3.30% | 41976 | 1,377,686,000 | 1,181,879,633 |
| 2025-01-24 | 0.8597 | 0.869 | 0.8812 | 0.854 | +1.58% | 40196 | 1,012,834,000 | 878,975,248 |
| 2025-01-23 | 0.8437 | 0.8555 | 0.86 | 0.8417 | +1.69% | 40735 | 974,490,000 | 831,990,551 |
| 2025-01-22 | 0.8352 | 0.8413 | 0.862 | 0.83 | +1.36% | 53049 | 1,780,283,000 | 1,510,791,188 |
| 2025-01-21 | 0.7957 | 0.83 | 0.835 | 0.7957 | +4.31% | 34546 | 1,034,914,000 | 847,525,652 |
| 2025-01-20 | 0.826 | 0.7957 | 0.8282 | 0.7855 | -2.15% | 29752 | 861,719,000 | 692,310,288 |
| 2025-01-17 | 0.794 | 0.8132 | 0.831 | 0.7931 | +2.42% | 52359 | 1,381,102,000 | 1,125,351,547 |
| 2025-01-16 | 0.789 | 0.794 | 0.8016 | 0.7817 | +1.17% | 24643 | 696,775,000 | 554,133,028 |
| 2025-01-15 | 0.777 | 0.7848 | 0.7899 | 0.767 | +1.08% | 28182 | 841,268,000 | 657,547,828 |
| 2025-01-14 | 0.765 | 0.7764 | 0.7786 | 0.7537 | +1.50% | 14278 | 387,494,000 | 298,441,417 |
| 2025-01-13 | 0.78 | 0.7649 | 0.7849 | 0.7625 | -0.92% | 28316 | 524,453,000 | 406,371,019 |
| 2025-01-10 | 0.765 | 0.772 | 0.7823 | 0.7571 | +2.09% | 39679 | 957,698,000 | 738,044,232 |
| 2025-01-09 | 0.7655 | 0.7562 | 0.7691 | 0.7471 | -0.79% | 20398 | 736,459,000 | 558,744,040 |
| 2025-01-08 | 0.7433 | 0.7622 | 0.7645 | 0.7406 | +2.54% | 26588 | 617,238,000 | 466,696,162 |
| 2025-01-06 | 0.7448 | 0.7433 | 0.7448 | 0.71 | -0.24% | 12868 | 283,830,000 | 208,575,515 |
| 2025-01-03 | 0.7562 | 0.7451 | 0.7599 | 0.74 | 0.00% | 13007 | 374,188,000 | 279,659,213 |