Волгоградэнергосбыт
VGSBP
13.2 ₽ +5.18% ↑История котировок VGSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 12.2 | 12.4 | 12.4 | 12.2 | +1.64% | 12 | 27,000 | 332,550 |
| 2025-12-29 | 12.1 | 12.2 | 12.4 | 12.05 | +0.41% | 25 | 55,000 | 672,550 |
| 2025-12-26 | 12.5 | 12.15 | 12.5 | 12.05 | -2.02% | 33 | 113,000 | 1,385,450 |
| 2025-12-25 | 11.95 | 12.4 | 12.55 | 11.95 | +2.48% | 19 | 52,000 | 642,350 |
| 2025-12-24 | 12.1 | 12.1 | 12.3 | 11.95 | +0.41% | 24 | 94,000 | 1,147,150 |
| 2025-12-23 | 12 | 12.05 | 12.1 | 11.95 | 0.00% | 7 | 29,000 | 350,250 |
| 2025-12-22 | 12.1 | 12.05 | 12.1 | 11.95 | -0.41% | 16 | 51,000 | 614,950 |
| 2025-12-19 | 12.4 | 12.1 | 12.4 | 12 | -2.02% | 23 | 164,000 | 1,989,000 |
| 2025-12-18 | 12.3 | 12.35 | 12.4 | 12.15 | +0.41% | 12 | 13,000 | 159,550 |
| 2025-12-17 | 12.2 | 12.3 | 12.3 | 12.1 | +1.23% | 9 | 11,000 | 134,200 |
| 2025-12-16 | 12.15 | 12.15 | 12.4 | 12.15 | -1.62% | 8 | 12,000 | 146,600 |
| 2025-12-15 | 12.3 | 12.35 | 12.45 | 12.3 | -0.40% | 14 | 67,000 | 828,550 |
| 2025-12-12 | 12.8 | 12.4 | 12.9 | 12.2 | -2.36% | 48 | 85,000 | 1,055,200 |
| 2025-12-11 | 12.75 | 12.7 | 13.15 | 12.6 | +0.40% | 54 | 118,000 | 1,509,950 |
| 2025-12-10 | 12.7 | 12.65 | 13.35 | 12.35 | -0.39% | 130 | 247,000 | 3,183,750 |
| 2025-12-09 | 12.7 | 12.7 | 12.7 | 12.7 | +0.40% | 3 | 8,000 | 101,600 |
| 2025-12-08 | 12.6 | 12.65 | 12.95 | 12.6 | +1.61% | 14 | 29,000 | 369,100 |
| 2025-12-05 | 12.15 | 12.45 | 12.45 | 12.1 | +2.05% | 5 | 8,000 | 97,700 |
| 2025-12-04 | 12.2 | 12.2 | 12.5 | 12 | +0.41% | 17 | 26,000 | 317,300 |
| 2025-12-03 | 12.6 | 12.15 | 12.65 | 12.15 | -0.41% | 11 | 20,000 | 245,800 |
| 2025-12-02 | 12.2 | 12.2 | 12.5 | 11.9 | 0.00% | 20 | 53,000 | 644,800 |
| 2025-12-01 | 11.9 | 12.2 | 12.2 | 11.8 | +2.52% | 22 | 105,000 | 1,266,500 |
| 2025-11-28 | 11.9 | 11.9 | 11.9 | 11.9 | 0.00% | 3 | 21,000 | 249,900 |
| 2025-11-27 | 11.75 | 11.9 | 11.9 | 11.75 | 0.00% | 3 | 5,000 | 59,150 |
| 2025-11-26 | 11.9 | 11.9 | 12 | 11.85 | -1.65% | 10 | 31,000 | 369,350 |
| 2025-11-25 | 12.1 | 12.1 | 12.1 | 11.9 | 0.00% | 11 | 13,000 | 155,900 |
| 2025-11-24 | 12.35 | 12.1 | 12.35 | 12.05 | -2.81% | 16 | 77,000 | 945,250 |
| 2025-11-21 | 12.5 | 12.45 | 12.75 | 12.25 | -2.35% | 36 | 56,000 | 694,800 |
| 2025-11-20 | 12.8 | 12.75 | 12.8 | 12.65 | +2.00% | 7 | 9,000 | 114,800 |
| 2025-11-19 | 12.7 | 12.5 | 12.9 | 12.5 | +1.21% | 19 | 24,000 | 304,900 |
| 2025-11-18 | 12.3 | 12.35 | 12.45 | 12.1 | -0.80% | 23 | 53,000 | 654,750 |
| 2025-11-17 | 12.45 | 12.45 | 13.05 | 12.25 | -0.40% | 63 | 148,000 | 1,868,450 |
| 2025-11-14 | 12.2 | 12.5 | 12.7 | 12.2 | +4.17% | 54 | 94,000 | 1,171,450 |
| 2025-11-13 | 12.2 | 12 | 12.2 | 12 | 0.00% | 8 | 27,000 | 327,650 |
| 2025-11-12 | 11.95 | 12 | 12.15 | 11.9 | +0.84% | 18 | 73,000 | 879,800 |
| 2025-11-11 | 11.85 | 11.9 | 11.9 | 11.85 | -0.42% | 2 | 3,000 | 35,650 |
| 2025-11-10 | 11.7 | 11.95 | 12.1 | 11.7 | 0.00% | 12 | 14,000 | 167,800 |
| 2025-11-07 | 11.75 | 11.95 | 12.05 | 11.75 | +2.14% | 8 | 8,000 | 95,650 |
| 2025-11-06 | 11.7 | 11.7 | 11.7 | 11.7 | -1.68% | 2 | 5,000 | 58,500 |
| 2025-11-05 | 12 | 11.9 | 12 | 11.9 | 0.00% | 3 | 3,000 | 35,800 |
| 2025-11-03 | 11.8 | 11.9 | 12.1 | 11.8 | +0.42% | 13 | 34,000 | 405,000 |
| 2025-11-01 | 12.05 | 11.85 | 12.05 | 11.85 | -1.66% | 7 | 32,000 | 384,050 |
| 2025-10-31 | 12 | 12.05 | 12.25 | 11.8 | +0.84% | 23 | 162,000 | 1,951,300 |
| 2025-10-30 | 12.05 | 11.95 | 12.05 | 11.65 | +1.27% | 9 | 33,000 | 396,100 |
| 2025-10-29 | 11.55 | 11.8 | 12 | 11.55 | +1.72% | 24 | 111,000 | 1,310,400 |
| 2025-10-28 | 11.6 | 11.6 | 11.6 | 11.6 | +0.87% | 1 | 1,000 | 11,600 |
| 2025-10-27 | 11.75 | 11.5 | 12 | 11.3 | -2.54% | 37 | 124,000 | 1,444,800 |
| 2025-10-24 | 11.9 | 11.8 | 11.9 | 11.45 | -2.48% | 10 | 17,000 | 199,600 |
| 2025-10-23 | 11.65 | 12.1 | 12.1 | 11.55 | +2.98% | 16 | 33,000 | 392,300 |
| 2025-10-22 | 11.85 | 11.75 | 11.85 | 11.75 | 0.00% | 3 | 3,000 | 35,400 |
| 2025-10-21 | 11.9 | 11.75 | 12.1 | 11.75 | -1.26% | 14 | 16,000 | 190,250 |
| 2025-10-20 | 11.8 | 11.9 | 11.95 | 11.7 | +2.59% | 18 | 141,000 | 1,665,400 |
| 2025-10-17 | 12 | 11.6 | 12 | 11.25 | -2.52% | 28 | 86,000 | 1,001,950 |
| 2025-10-16 | 11.95 | 11.9 | 11.95 | 11.7 | +0.42% | 17 | 113,000 | 1,337,950 |
| 2025-10-15 | 11.95 | 11.85 | 12.15 | 11.4 | -2.47% | 74 | 238,000 | 2,809,300 |
| 2025-10-14 | 11.6 | 12.15 | 12.15 | 11.4 | +4.74% | 45 | 184,000 | 2,156,550 |
| 2025-10-13 | 11.95 | 11.6 | 12 | 11.1 | -0.43% | 60 | 174,000 | 1,993,150 |
| 2025-10-10 | 11.8 | 11.65 | 12 | 11.6 | -0.85% | 73 | 375,000 | 4,433,300 |
| 2025-10-09 | 11.25 | 11.75 | 11.95 | 11.05 | +4.91% | 80 | 325,000 | 3,732,700 |
| 2025-10-08 | 11.35 | 11.2 | 11.45 | 11 | -0.88% | 36 | 125,000 | 1,412,600 |
| 2025-10-07 | 11.45 | 11.3 | 11.45 | 11 | -0.44% | 31 | 34,000 | 381,700 |
| 2025-10-06 | 11.35 | 11.35 | 12 | 10.8 | 0.00% | 84 | 159,000 | 1,832,900 |
| 2025-10-03 | 11.3 | 11.35 | 11.35 | 11.3 | +1.79% | 4 | 7,000 | 79,400 |
| 2025-10-02 | 11.3 | 11.15 | 11.45 | 11.1 | -1.33% | 25 | 89,000 | 1,006,500 |
| 2025-10-01 | 11.9 | 11.3 | 11.9 | 11.3 | -2.59% | 13 | 40,000 | 463,000 |
| 2025-09-30 | 11.5 | 11.6 | 12.15 | 11.15 | +0.43% | 38 | 142,000 | 1,653,300 |
| 2025-09-29 | 11.9 | 11.55 | 11.9 | 11.4 | -0.86% | 19 | 89,000 | 1,037,250 |
| 2025-09-26 | 12.1 | 11.65 | 12.15 | 11.1 | -1.27% | 61 | 215,000 | 2,522,800 |
| 2025-09-25 | 11.75 | 11.8 | 11.85 | 11.7 | +0.43% | 11 | 32,000 | 377,250 |
| 2025-09-24 | 11.75 | 11.75 | 11.75 | 11.25 | +1.29% | 21 | 36,000 | 414,600 |
| 2025-09-23 | 11.4 | 11.6 | 12.05 | 10.75 | +2.20% | 53 | 204,000 | 2,334,550 |
| 2025-09-22 | 11.45 | 11.35 | 11.45 | 11.2 | -0.87% | 14 | 16,000 | 180,650 |
| 2025-09-19 | 11.45 | 11.45 | 11.95 | 11 | +1.33% | 63 | 148,000 | 1,726,500 |
| 2025-09-18 | 11.6 | 11.3 | 11.65 | 11.25 | -0.44% | 10 | 18,000 | 204,950 |
| 2025-09-17 | 11.75 | 11.35 | 11.75 | 11.35 | -1.30% | 10 | 22,000 | 253,950 |
| 2025-09-16 | 11.75 | 11.5 | 11.8 | 11.5 | -0.86% | 6 | 12,000 | 139,850 |
| 2025-09-15 | 11.6 | 11.6 | 11.9 | 11.45 | +0.87% | 41 | 150,000 | 1,775,250 |
| 2025-09-12 | 11.45 | 11.5 | 11.65 | 11.3 | +1.77% | 33 | 60,000 | 688,900 |
| 2025-09-11 | 11.3 | 11.3 | 12 | 11.2 | +0.89% | 43 | 64,000 | 734,800 |
| 2025-09-10 | 11.55 | 11.2 | 11.55 | 11.2 | -3.45% | 24 | 46,000 | 523,600 |
| 2025-09-09 | 11.5 | 11.6 | 11.95 | 11 | +3.11% | 59 | 88,000 | 1,013,900 |
| 2025-09-08 | 11.15 | 11.25 | 11.6 | 10.85 | +0.45% | 42 | 49,000 | 546,650 |
| 2025-09-05 | 10.95 | 11.2 | 11.2 | 10.95 | +1.82% | 6 | 7,000 | 77,050 |
| 2025-09-04 | 11.45 | 11 | 11.5 | 10.95 | +0.46% | 12 | 18,000 | 200,300 |
| 2025-09-03 | 10.6 | 10.95 | 10.95 | 10.6 | +0.46% | 4 | 5,000 | 54,250 |
| 2025-09-02 | 10.3 | 10.9 | 11.05 | 10.3 | -1.36% | 18 | 22,000 | 234,250 |
| 2025-09-01 | 11.2 | 11.05 | 11.2 | 11.05 | -2.21% | 7 | 8,000 | 89,150 |
| 2025-08-29 | 11.15 | 11.3 | 11.4 | 11.15 | +1.80% | 11 | 17,000 | 192,150 |
| 2025-08-28 | 11.1 | 11.1 | 11.15 | 11.1 | -0.89% | 8 | 15,000 | 166,600 |
| 2025-08-27 | 11.6 | 11.2 | 11.6 | 11.2 | -1.32% | 7 | 9,000 | 102,150 |
| 2025-08-26 | 11.4 | 11.35 | 11.5 | 11.25 | +1.34% | 35 | 80,000 | 909,150 |
| 2025-08-25 | 11 | 11.2 | 11.25 | 11 | +2.28% | 23 | 30,000 | 332,500 |
| 2025-08-22 | 10.75 | 10.95 | 10.95 | 10.75 | +2.82% | 10 | 16,000 | 174,250 |
| 2025-08-21 | 10.9 | 10.65 | 10.9 | 10.65 | -1.84% | 13 | 16,000 | 172,000 |
| 2025-08-20 | 10.8 | 10.85 | 10.95 | 10.4 | +2.36% | 23 | 28,000 | 301,300 |
| 2025-08-19 | 10.35 | 10.6 | 11 | 10.15 | +1.44% | 38 | 56,000 | 594,050 |
| 2025-08-18 | 10.7 | 10.45 | 10.7 | 10.3 | 0.00% | 15 | 19,000 | 199,900 |
| 2025-08-15 | 10.55 | 10.45 | 10.6 | 10.45 | -0.95% | 13 | 16,000 | 168,350 |
| 2025-08-14 | 10.45 | 10.55 | 10.6 | 10.25 | -0.94% | 26 | 42,000 | 438,650 |
| 2025-08-13 | 10.5 | 10.65 | 10.75 | 10.4 | +0.95% | 9 | 13,000 | 137,700 |
| 2025-08-12 | 10.35 | 10.55 | 10.55 | 10.25 | +1.44% | 10 | 15,000 | 156,700 |
| 2025-08-11 | 10.45 | 10.4 | 10.7 | 10.4 | +0.97% | 29 | 49,000 | 514,650 |
| 2025-08-08 | 11.2 | 10.3 | 11.2 | 10.1 | 0.00% | 45 | 83,000 | 861,600 |
| 2025-08-07 | 10.7 | 10.3 | 10.7 | 9.95 | -1.90% | 35 | 58,000 | 596,350 |
| 2025-08-06 | 10.15 | 10.5 | 10.5 | 9.7 | +3.45% | 49 | 89,000 | 891,650 |
| 2025-08-05 | 10.6 | 10.15 | 11.35 | 9.85 | -0.98% | 134 | 218,000 | 2,315,100 |
| 2025-08-04 | 9.7 | 10.25 | 10.8 | 9.65 | +6.22% | 82 | 125,000 | 1,283,850 |
| 2025-08-01 | 9.75 | 9.65 | 9.75 | 9.55 | +1.58% | 4 | 4,000 | 38,550 |
| 2025-07-31 | 9.58 | 9.5 | 9.68 | 9.5 | -0.84% | 7 | 7,000 | 66,860 |
| 2025-07-30 | 9.66 | 9.58 | 9.7 | 9.5 | -1.03% | 8 | 8,000 | 76,940 |
| 2025-07-29 | 9.6 | 9.68 | 9.86 | 9.58 | -1.43% | 15 | 19,000 | 184,380 |
| 2025-07-28 | 10 | 9.82 | 10.1 | 9.56 | +0.20% | 26 | 50,000 | 485,040 |
| 2025-07-25 | 9.04 | 9.8 | 11 | 9.02 | +5.83% | 266 | 531,000 | 5,274,580 |
| 2025-07-24 | 9.12 | 9.26 | 9.32 | 9 | +0.22% | 16 | 27,000 | 248,360 |
| 2025-07-23 | 9.24 | 9.24 | 9.24 | 9.24 | +1.09% | 1 | 1,000 | 9,240 |
| 2025-07-22 | 9.42 | 9.14 | 9.42 | 9.12 | +0.44% | 5 | 5,000 | 46,140 |
| 2025-07-21 | 9 | 9.1 | 9.32 | 8.82 | -1.52% | 20 | 23,000 | 207,900 |
| 2025-07-18 | 9.1 | 9.24 | 9.26 | 9 | -0.22% | 6 | 8,000 | 72,640 |
| 2025-07-17 | 9.24 | 9.26 | 9.34 | 9 | +2.21% | 8 | 10,000 | 92,000 |
| 2025-07-16 | 8.8 | 9.06 | 9.2 | 8.8 | +2.95% | 13 | 19,000 | 170,040 |
| 2025-07-15 | 8.76 | 8.8 | 9.12 | 8.76 | +0.46% | 7 | 8,000 | 70,640 |
| 2025-07-14 | 8.76 | 8.76 | 8.8 | 8.66 | -1.35% | 8 | 9,000 | 78,760 |
| 2025-07-11 | 8.6 | 8.88 | 9.48 | 8.6 | +3.98% | 36 | 61,000 | 549,980 |
| 2025-07-10 | 8.44 | 8.54 | 8.54 | 8.42 | +0.47% | 4 | 4,000 | 33,940 |
| 2025-07-09 | 8.58 | 8.5 | 8.82 | 8.5 | -1.39% | 16 | 18,000 | 155,640 |
| 2025-07-08 | 8.72 | 8.62 | 8.72 | 8.62 | -0.46% | 7 | 8,000 | 69,240 |
| 2025-07-07 | 8.98 | 8.66 | 9.68 | 8.66 | -1.59% | 26 | 30,000 | 267,280 |
| 2025-07-04 | 8.86 | 8.8 | 8.86 | 8.72 | -1.79% | 8 | 8,000 | 70,220 |
| 2025-07-03 | 8.98 | 8.96 | 9.34 | 8.78 | +0.90% | 10 | 13,000 | 116,300 |
| 2025-07-02 | 8.82 | 8.88 | 8.92 | 8.72 | -0.45% | 11 | 14,000 | 124,060 |
| 2025-07-01 | 9.16 | 8.92 | 9.24 | 8.92 | -1.11% | 13 | 14,000 | 126,800 |
| 2025-06-30 | 9 | 9.02 | 9.22 | 9 | +0.22% | 5 | 5,000 | 45,360 |
| 2025-06-27 | 9.04 | 9 | 9.06 | 9 | +1.35% | 3 | 3,000 | 27,100 |
| 2025-06-26 | 8.82 | 8.88 | 9.58 | 8.7 | +3.74% | 39 | 52,000 | 474,400 |
| 2025-06-25 | 8.96 | 8.56 | 9.14 | 8.56 | -4.46% | 27 | 35,000 | 305,280 |
| 2025-06-24 | 8.98 | 8.96 | 8.98 | 8.8 | -0.44% | 4 | 4,000 | 35,680 |
| 2025-06-20 | 9.34 | 9 | 9.34 | 9 | -1.32% | 4 | 4,000 | 36,500 |
| 2025-06-19 | 9.2 | 9.12 | 9.4 | 9.12 | 0.00% | 9 | 13,000 | 120,600 |
| 2025-06-18 | 8.98 | 9.12 | 9.12 | 8.88 | +0.88% | 7 | 12,000 | 107,520 |
| 2025-06-17 | 8.8 | 9.04 | 9.2 | 8.62 | +1.35% | 36 | 52,000 | 461,020 |
| 2025-06-16 | 9.14 | 8.92 | 9.16 | 8.78 | -0.67% | 17 | 19,000 | 170,200 |
| 2025-06-13 | 9.08 | 8.98 | 9.22 | 8.96 | -2.60% | 14 | 17,000 | 153,920 |
| 2025-06-11 | 9.78 | 9.22 | 9.78 | 9.22 | +2.22% | 7 | 8,000 | 75,480 |
| 2025-06-10 | 8.72 | 9.02 | 9.56 | 8.72 | +3.68% | 31 | 43,000 | 389,380 |
| 2025-06-09 | 9 | 8.7 | 9 | 8.6 | -4.61% | 30 | 43,000 | 378,980 |
| 2025-06-06 | 9.44 | 9.12 | 9.44 | 9.08 | -1.08% | 8 | 8,000 | 74,100 |
| 2025-06-05 | 9.26 | 9.22 | 9.26 | 9.14 | +0.44% | 12 | 13,000 | 119,580 |
| 2025-06-04 | 9.08 | 9.18 | 9.52 | 9.08 | -1.29% | 14 | 21,000 | 193,940 |
| 2025-06-03 | 9.38 | 9.3 | 9.38 | 8.92 | +1.31% | 43 | 62,000 | 563,780 |
| 2025-06-02 | 9.2 | 9.18 | 9.24 | 9.16 | -1.29% | 7 | 7,000 | 64,320 |
| 2025-05-30 | 9.7 | 9.3 | 9.92 | 9.3 | -1.90% | 20 | 29,000 | 275,480 |
| 2025-05-29 | 9.7 | 9.48 | 9.7 | 9.48 | -0.63% | 2 | 2,000 | 19,180 |
| 2025-05-28 | 9.68 | 9.54 | 9.68 | 9.5 | -0.83% | 3 | 3,000 | 28,720 |
| 2025-05-27 | 9.06 | 9.62 | 9.96 | 9.06 | +9.57% | 35 | 52,000 | 496,900 |
| 2025-05-26 | 9.18 | 8.78 | 9.2 | 8.6 | -2.88% | 27 | 38,000 | 334,140 |
| 2025-05-23 | 9.42 | 9.04 | 9.42 | 9.04 | -5.24% | 17 | 26,000 | 237,420 |
| 2025-05-22 | 9.68 | 9.54 | 9.68 | 9.48 | -2.85% | 16 | 20,000 | 191,060 |
| 2025-05-21 | 9.84 | 9.82 | 9.84 | 9.8 | -0.61% | 10 | 14,000 | 137,640 |
| 2025-05-20 | 9.9 | 9.88 | 9.9 | 9.88 | -0.20% | 2 | 2,000 | 19,780 |
| 2025-05-19 | 9.98 | 9.9 | 10.1 | 9.86 | -1.98% | 30 | 67,000 | 671,480 |
| 2025-05-16 | 10.44 | 10.1 | 10.54 | 10 | -5.25% | 64 | 91,000 | 932,640 |
| 2025-05-15 | 10.8 | 10.66 | 10.84 | 10.42 | -1.30% | 15 | 29,000 | 306,760 |
| 2025-05-14 | 10.7 | 10.8 | 10.98 | 10.7 | +1.69% | 5 | 5,000 | 54,000 |
| 2025-05-13 | 11.96 | 10.62 | 11.96 | 10.38 | -5.85% | 15 | 19,000 | 208,580 |
| 2025-05-12 | 11.04 | 11.28 | 11.36 | 10.86 | +3.30% | 21 | 45,000 | 496,840 |
| 2025-05-07 | 10.94 | 10.92 | 10.94 | 10.9 | +2.25% | 4 | 5,000 | 54,560 |
| 2025-05-06 | 10.88 | 10.68 | 10.98 | 10.68 | -1.29% | 4 | 4,000 | 43,440 |
| 2025-05-05 | 11 | 10.82 | 11 | 10.42 | +1.88% | 14 | 17,000 | 181,020 |
| 2025-04-30 | 10.28 | 10.62 | 11.26 | 10.28 | -3.63% | 17 | 28,000 | 297,240 |
| 2025-04-29 | 11.04 | 11.02 | 11.04 | 11.02 | -0.18% | 2 | 2,000 | 22,060 |
| 2025-04-28 | 11.26 | 11.04 | 11.26 | 11.04 | 0.00% | 6 | 6,000 | 66,760 |
| 2025-04-25 | 11.04 | 11.04 | 11.04 | 11.04 | -1.25% | 1 | 1,000 | 11,040 |
| 2025-04-24 | 11.18 | 11.18 | 11.18 | 11.18 | +1.27% | 2 | 3,000 | 33,540 |
| 2025-04-23 | 11.24 | 11.04 | 11.24 | 11.04 | -1.43% | 2 | 2,000 | 22,280 |
| 2025-04-22 | 10.9 | 11.2 | 11.22 | 10.88 | +3.70% | 7 | 7,000 | 77,520 |
| 2025-04-21 | 10.52 | 10.8 | 10.8 | 10.52 | +0.93% | 4 | 10,000 | 107,520 |
| 2025-04-18 | 10.82 | 10.7 | 10.82 | 10.5 | -1.65% | 7 | 7,000 | 74,500 |
| 2025-04-17 | 11.26 | 10.88 | 11.26 | 10.88 | -0.73% | 7 | 9,000 | 98,940 |
| 2025-04-16 | 10.44 | 10.96 | 11.28 | 10.44 | +4.18% | 16 | 20,000 | 220,340 |
| 2025-04-15 | 10.4 | 10.52 | 11 | 10.4 | +3.14% | 20 | 31,000 | 327,860 |
| 2025-04-14 | 10.22 | 10.2 | 10.5 | 10.2 | -3.23% | 7 | 7,000 | 71,980 |
| 2025-04-11 | 10.18 | 10.54 | 11.12 | 10.18 | +3.54% | 9 | 10,000 | 105,240 |
| 2025-04-10 | 10.2 | 10.18 | 10.2 | 9.98 | +2.83% | 14 | 16,000 | 162,440 |
| 2025-04-09 | 9.78 | 9.9 | 10 | 9.78 | -2.17% | 5 | 5,000 | 49,380 |
| 2025-04-08 | 10.22 | 10.12 | 10.22 | 10 | +1.20% | 11 | 17,000 | 173,140 |
| 2025-04-07 | 10.48 | 10 | 10.48 | 10 | -5.66% | 17 | 23,000 | 233,860 |
| 2025-04-04 | 10.58 | 10.6 | 11.2 | 10.58 | -1.85% | 17 | 22,000 | 237,700 |
| 2025-04-03 | 11.52 | 10.8 | 11.52 | 10.78 | -4.26% | 17 | 18,000 | 199,100 |
| 2025-04-02 | 11.08 | 11.28 | 11.28 | 11.08 | +1.08% | 2 | 2,000 | 22,360 |
| 2025-04-01 | 11.14 | 11.16 | 11.58 | 11 | +1.64% | 38 | 74,000 | 837,480 |
| 2025-03-31 | 11.12 | 10.98 | 11.4 | 10.98 | -1.44% | 4 | 4,000 | 44,640 |
| 2025-03-28 | 11.16 | 11.14 | 11.2 | 11.14 | -3.13% | 8 | 9,000 | 100,540 |
| 2025-03-27 | 11.48 | 11.5 | 11.76 | 11.16 | -2.21% | 21 | 27,000 | 306,580 |
| 2025-03-26 | 11.5 | 11.76 | 11.8 | 11.26 | 0.00% | 8 | 10,000 | 115,480 |
| 2025-03-25 | 11.76 | 11.76 | 11.76 | 11.74 | +0.34% | 9 | 15,000 | 176,140 |
| 2025-03-24 | 11.78 | 11.72 | 11.78 | 11.5 | +1.74% | 8 | 12,000 | 140,660 |
| 2025-03-21 | 11.84 | 11.52 | 11.84 | 11.22 | -0.86% | 28 | 39,000 | 449,580 |
| 2025-03-20 | 11.86 | 11.62 | 11.86 | 11.42 | -1.69% | 18 | 25,000 | 289,720 |
| 2025-03-19 | 11.66 | 11.82 | 11.86 | 11.66 | 0.00% | 5 | 5,000 | 58,880 |
| 2025-03-18 | 11.58 | 11.82 | 11.88 | 11.58 | +2.07% | 12 | 14,000 | 165,320 |
| 2025-03-17 | 11.7 | 11.58 | 11.92 | 11.54 | +0.17% | 26 | 47,000 | 553,180 |
| 2025-03-14 | 11.38 | 11.56 | 11.8 | 11.38 | +2.48% | 11 | 13,000 | 151,040 |
| 2025-03-13 | 11.12 | 11.28 | 11.28 | 11 | +0.36% | 9 | 15,000 | 166,700 |
| 2025-03-12 | 11.48 | 11.24 | 11.48 | 11.12 | -0.88% | 11 | 15,000 | 168,640 |
| 2025-03-11 | 11.44 | 11.34 | 11.5 | 11.34 | -0.87% | 11 | 19,000 | 216,640 |
| 2025-03-10 | 11.46 | 11.44 | 11.48 | 11.26 | +1.78% | 12 | 12,000 | 136,060 |
| 2025-03-07 | 11.78 | 11.24 | 11.78 | 11.2 | -2.43% | 27 | 36,000 | 409,740 |
| 2025-03-06 | 11.84 | 11.52 | 11.84 | 11.52 | -3.03% | 8 | 8,000 | 93,280 |
| 2025-03-05 | 11.96 | 11.88 | 11.96 | 11.82 | +1.54% | 3 | 7,000 | 83,180 |
| 2025-03-04 | 11.8 | 11.7 | 11.86 | 11.64 | +1.39% | 8 | 8,000 | 94,080 |
| 2025-03-03 | 11.42 | 11.54 | 11.86 | 11.4 | +1.05% | 22 | 32,000 | 373,240 |
| 2025-02-28 | 11.32 | 11.42 | 11.42 | 11.02 | -0.70% | 24 | 32,000 | 360,960 |
| 2025-02-27 | 11.8 | 11.5 | 11.9 | 11.36 | -1.54% | 27 | 32,000 | 372,320 |
| 2025-02-26 | 11.96 | 11.68 | 12.14 | 11.66 | -2.18% | 20 | 34,000 | 404,120 |
| 2025-02-25 | 12.14 | 11.94 | 12.22 | 11.94 | -1.32% | 18 | 26,000 | 313,780 |
| 2025-02-24 | 12 | 12.1 | 12.24 | 12 | +0.83% | 34 | 46,000 | 558,380 |
| 2025-02-21 | 11.76 | 12 | 12 | 11.46 | +3.09% | 46 | 66,000 | 778,120 |
| 2025-02-20 | 11.46 | 11.64 | 11.72 | 11.36 | +2.11% | 24 | 30,000 | 347,200 |
| 2025-02-19 | 11.22 | 11.4 | 11.44 | 11.06 | +0.53% | 31 | 50,000 | 565,540 |
| 2025-02-18 | 11.38 | 11.34 | 11.38 | 11.04 | -1.56% | 37 | 52,000 | 584,080 |
| 2025-02-17 | 11.12 | 11.52 | 11.52 | 11.12 | +3.78% | 26 | 53,000 | 607,580 |
| 2025-02-14 | 11.16 | 11.1 | 11.54 | 10.9 | -0.89% | 47 | 67,000 | 750,660 |
| 2025-02-13 | 11.78 | 11.2 | 11.78 | 10.7 | -2.78% | 82 | 130,000 | 1,456,120 |
| 2025-02-12 | 11.64 | 11.52 | 11.8 | 11.04 | +0.17% | 79 | 112,000 | 1,281,820 |
| 2025-02-11 | 11.1 | 11.5 | 11.64 | 10.56 | +5.12% | 157 | 265,000 | 2,992,140 |
| 2025-02-10 | 10.24 | 10.94 | 11.4 | 10.24 | +7.47% | 207 | 302,000 | 3,361,020 |
| 2025-02-07 | 10.2 | 10.18 | 10.2 | 9.94 | -0.20% | 11 | 11,000 | 111,480 |
| 2025-02-06 | 10.38 | 10.2 | 10.4 | 10.1 | -1.73% | 21 | 46,000 | 471,300 |
| 2025-02-05 | 10.18 | 10.38 | 10.38 | 10.12 | -0.57% | 11 | 14,000 | 142,760 |
| 2025-02-04 | 10.58 | 10.44 | 10.58 | 10.1 | -1.88% | 51 | 80,000 | 822,280 |
| 2025-02-03 | 10.58 | 10.64 | 10.9 | 10.42 | -0.56% | 35 | 52,000 | 555,280 |
| 2025-01-31 | 10.2 | 10.7 | 10.78 | 10.2 | +5.94% | 68 | 150,000 | 1,584,620 |
| 2025-01-30 | 10.22 | 10.1 | 10.34 | 10.08 | -0.79% | 38 | 56,000 | 571,280 |
| 2025-01-29 | 10.16 | 10.18 | 10.24 | 10.12 | +0.59% | 9 | 10,000 | 101,740 |
| 2025-01-28 | 10.32 | 10.12 | 10.34 | 10 | +1.81% | 62 | 96,000 | 979,280 |
| 2025-01-27 | 10.16 | 9.94 | 10.2 | 9.94 | +0.20% | 56 | 73,000 | 735,680 |
| 2025-01-24 | 9.8 | 9.92 | 10.2 | 9.52 | 0.00% | 45 | 58,000 | 574,080 |
| 2025-01-23 | 10.2 | 9.92 | 10.22 | 9.76 | +0.20% | 45 | 80,000 | 799,500 |
| 2025-01-22 | 9.86 | 9.9 | 10.2 | 9.64 | +1.02% | 45 | 53,000 | 519,620 |
| 2025-01-21 | 9.2 | 9.8 | 9.8 | 9.2 | +6.75% | 61 | 111,000 | 1,062,800 |
| 2025-01-20 | 9.14 | 9.18 | 9.28 | 9.02 | +1.10% | 31 | 39,000 | 357,100 |
| 2025-01-17 | 9.1 | 9.08 | 9.2 | 8.94 | +0.22% | 13 | 19,000 | 172,060 |
| 2025-01-16 | 8.9 | 9.06 | 9.46 | 8.84 | +2.03% | 29 | 44,000 | 405,900 |
| 2025-01-15 | 8.76 | 8.88 | 8.88 | 8.7 | +0.45% | 10 | 11,000 | 96,700 |
| 2025-01-14 | 8.74 | 8.84 | 8.84 | 8.74 | 0.00% | 2 | 2,000 | 17,580 |
| 2025-01-13 | 8.86 | 8.84 | 9.02 | 8.72 | +0.45% | 21 | 26,000 | 230,940 |
| 2025-01-10 | 8.76 | 8.8 | 8.9 | 8.76 | -0.23% | 8 | 20,000 | 176,540 |
| 2025-01-09 | 8.98 | 8.82 | 8.98 | 8.78 | -0.68% | 5 | 5,000 | 44,280 |
| 2025-01-08 | 8.82 | 8.88 | 9 | 8.56 | +1.14% | 50 | 78,000 | 685,380 |
| 2025-01-06 | 8.76 | 8.78 | 8.78 | 8.76 | +1.62% | 3 | 4,000 | 35,100 |
| 2025-01-03 | 8.9 | 8.64 | 8.9 | 8.52 | 0.00% | 17 | 25,000 | 216,740 |