Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 6.74 | 6.7 | 6.74 | 6.68 | -0.45% | 24 | 49,000 | 328,250 |
| 2025-12-29 | 6.75 | 6.73 | 6.88 | 6.58 | -1.32% | 144 | 423,000 | 2,831,890 |
| 2025-12-26 | 6.83 | 6.82 | 6.83 | 6.74 | +1.34% | 23 | 51,000 | 345,640 |
| 2025-12-25 | 6.8 | 6.73 | 6.87 | 6.72 | -1.03% | 43 | 99,000 | 674,280 |
| 2025-12-24 | 6.89 | 6.8 | 6.89 | 6.7 | -1.45% | 41 | 117,000 | 795,070 |
| 2025-12-23 | 6.84 | 6.9 | 6.93 | 6.84 | +0.73% | 12 | 24,000 | 165,490 |
| 2025-12-22 | 6.93 | 6.85 | 6.98 | 6.85 | -1.15% | 41 | 73,000 | 502,490 |
| 2025-12-19 | 7 | 6.93 | 7.08 | 6.93 | -0.57% | 70 | 198,000 | 1,385,540 |
| 2025-12-18 | 6.9 | 6.97 | 6.97 | 6.9 | +0.29% | 24 | 65,000 | 451,070 |
| 2025-12-17 | 6.97 | 6.95 | 7.12 | 6.91 | -0.57% | 64 | 160,000 | 1,116,420 |
| 2025-12-16 | 6.9 | 6.99 | 7.02 | 6.9 | +0.72% | 22 | 51,000 | 355,940 |
| 2025-12-15 | 6.91 | 6.94 | 7.26 | 6.88 | +1.17% | 115 | 400,000 | 2,805,790 |
| 2025-12-12 | 6.81 | 6.86 | 6.95 | 6.81 | -0.58% | 29 | 68,000 | 469,150 |
| 2025-12-11 | 6.85 | 6.9 | 6.92 | 6.8 | +0.15% | 44 | 76,000 | 520,210 |
| 2025-12-10 | 6.94 | 6.89 | 6.94 | 6.84 | +0.44% | 26 | 94,000 | 644,480 |
| 2025-12-09 | 6.85 | 6.86 | 6.96 | 6.85 | -0.44% | 24 | 61,000 | 419,160 |
| 2025-12-08 | 6.93 | 6.89 | 6.94 | 6.87 | +0.29% | 19 | 112,000 | 773,450 |
| 2025-12-05 | 6.92 | 6.87 | 6.92 | 6.77 | +0.29% | 20 | 59,000 | 404,800 |
| 2025-12-04 | 6.9 | 6.85 | 6.9 | 6.84 | +0.59% | 12 | 22,000 | 151,090 |
| 2025-12-03 | 6.85 | 6.81 | 6.9 | 6.81 | -1.16% | 9 | 23,000 | 157,020 |
| 2025-12-02 | 6.93 | 6.89 | 6.93 | 6.89 | -0.14% | 2 | 2,000 | 13,820 |
| 2025-12-01 | 6.95 | 6.9 | 6.95 | 6.87 | +0.44% | 8 | 10,000 | 68,980 |
| 2025-11-28 | 6.91 | 6.87 | 6.94 | 6.86 | -0.43% | 8 | 12,000 | 82,700 |
| 2025-11-27 | 6.86 | 6.9 | 6.9 | 6.85 | 0.00% | 7 | 21,000 | 144,480 |
| 2025-11-26 | 6.88 | 6.9 | 6.9 | 6.88 | -0.29% | 6 | 27,000 | 186,260 |
| 2025-11-25 | 6.95 | 6.92 | 6.97 | 6.88 | +0.29% | 15 | 83,000 | 576,250 |
| 2025-11-24 | 6.97 | 6.9 | 6.97 | 6.89 | -0.72% | 20 | 31,000 | 214,500 |
| 2025-11-21 | 6.98 | 6.95 | 6.98 | 6.88 | +0.14% | 14 | 21,000 | 145,280 |
| 2025-11-20 | 6.9 | 6.94 | 6.94 | 6.9 | +1.61% | 12 | 19,000 | 131,590 |
| 2025-11-19 | 6.88 | 6.83 | 6.94 | 6.83 | +0.15% | 20 | 30,000 | 206,630 |
| 2025-11-18 | 6.84 | 6.82 | 6.86 | 6.76 | -1.16% | 17 | 51,000 | 346,450 |
| 2025-11-17 | 6.95 | 6.9 | 6.95 | 6.84 | -0.29% | 14 | 51,000 | 351,820 |
| 2025-11-14 | 6.93 | 6.92 | 6.93 | 6.74 | -0.29% | 16 | 21,000 | 144,200 |
| 2025-11-13 | 6.83 | 6.94 | 6.94 | 6.75 | 0.00% | 12 | 52,000 | 355,630 |
| 2025-11-12 | 6.99 | 6.94 | 6.99 | 6.83 | -0.14% | 28 | 75,000 | 517,800 |
| 2025-11-11 | 6.95 | 6.95 | 6.95 | 6.9 | -0.14% | 4 | 14,000 | 97,250 |
| 2025-11-10 | 6.9 | 6.96 | 7.13 | 6.88 | +2.20% | 28 | 107,000 | 740,580 |
| 2025-11-07 | 6.9 | 6.81 | 7.12 | 6.81 | -0.58% | 88 | 411,000 | 2,870,080 |
| 2025-11-06 | 6.96 | 6.85 | 7.28 | 6.85 | -0.29% | 101 | 318,000 | 2,242,470 |
| 2025-11-05 | 6.84 | 6.87 | 7.24 | 6.84 | +0.88% | 91 | 280,000 | 1,976,210 |
| 2025-11-03 | 6.87 | 6.81 | 7.11 | 6.79 | +0.74% | 62 | 228,000 | 1,588,760 |
| 2025-11-01 | 6.88 | 6.76 | 6.99 | 6.76 | -1.60% | 17 | 37,000 | 253,810 |
| 2025-10-31 | 6.75 | 6.87 | 7.04 | 6.7 | +1.03% | 56 | 191,000 | 1,317,240 |
| 2025-10-30 | 6.89 | 6.8 | 6.89 | 6.76 | +1.19% | 8 | 8,000 | 54,720 |
| 2025-10-29 | 6.7 | 6.72 | 7.05 | 6.68 | 0.00% | 47 | 246,000 | 1,696,770 |
| 2025-10-28 | 6.71 | 6.72 | 6.74 | 6.7 | +2.13% | 4 | 6,000 | 40,270 |
| 2025-10-27 | 6.83 | 6.58 | 7.1 | 6.58 | -4.78% | 58 | 218,000 | 1,497,840 |
| 2025-10-24 | 6.9 | 6.91 | 6.91 | 6.9 | +0.14% | 5 | 81,000 | 559,400 |
| 2025-10-23 | 6.97 | 6.9 | 6.97 | 6.83 | +0.29% | 19 | 130,000 | 900,550 |
| 2025-10-22 | 6.93 | 6.88 | 7.25 | 6.87 | 0.00% | 49 | 243,000 | 1,714,360 |
| 2025-10-21 | 6.9 | 6.88 | 6.97 | 6.88 | -1.57% | 15 | 41,000 | 283,490 |
| 2025-10-20 | 6.81 | 6.99 | 7.09 | 6.81 | +0.14% | 44 | 135,000 | 941,550 |
| 2025-10-17 | 6.84 | 6.98 | 7.05 | 6.71 | +2.05% | 53 | 217,000 | 1,498,900 |
| 2025-10-16 | 6.65 | 6.84 | 6.84 | 6.5 | +3.64% | 50 | 109,000 | 729,240 |
| 2025-10-15 | 6.68 | 6.6 | 6.72 | 6.6 | -2.22% | 36 | 112,000 | 748,390 |
| 2025-10-14 | 6.9 | 6.75 | 6.9 | 6.7 | -2.17% | 18 | 25,000 | 169,930 |
| 2025-10-13 | 6.98 | 6.9 | 6.99 | 6.82 | -0.86% | 30 | 90,000 | 621,160 |
| 2025-10-10 | 7.05 | 6.96 | 7.05 | 6.8 | -1.28% | 17 | 22,000 | 152,240 |
| 2025-10-09 | 7.06 | 7.05 | 7.09 | 7.05 | +0.71% | 6 | 6,000 | 42,400 |
| 2025-10-08 | 7.12 | 7 | 7.12 | 7 | -1.69% | 19 | 89,000 | 624,320 |
| 2025-10-07 | 7.19 | 7.12 | 7.19 | 7.11 | +0.42% | 7 | 14,000 | 100,460 |
| 2025-10-06 | 7.06 | 7.09 | 7.23 | 6.92 | -0.56% | 71 | 408,000 | 2,876,240 |
| 2025-10-03 | 7.13 | 7.13 | 7.13 | 7.13 | +0.42% | 3 | 3,000 | 21,390 |
| 2025-10-02 | 7.32 | 7.1 | 7.37 | 7.1 | -2.61% | 41 | 104,000 | 747,840 |
| 2025-10-01 | 7.36 | 7.29 | 7.47 | 7.29 | -0.95% | 20 | 115,000 | 841,210 |
| 2025-09-30 | 7.42 | 7.36 | 7.42 | 7.36 | -0.81% | 8 | 20,000 | 147,830 |
| 2025-09-29 | 7.5 | 7.42 | 7.5 | 7.42 | -1.07% | 9 | 37,000 | 276,160 |
| 2025-09-26 | 7.48 | 7.5 | 7.53 | 7.48 | +0.27% | 12 | 90,000 | 676,150 |
| 2025-09-25 | 7.54 | 7.48 | 7.54 | 7.41 | -0.66% | 11 | 35,000 | 261,460 |
| 2025-09-24 | 7.45 | 7.53 | 7.53 | 7.44 | +0.27% | 17 | 29,000 | 217,300 |
| 2025-09-23 | 7.47 | 7.51 | 7.52 | 7.45 | -0.79% | 16 | 64,000 | 480,240 |
| 2025-09-22 | 7.54 | 7.57 | 7.57 | 7.4 | +1.47% | 15 | 26,000 | 193,750 |
| 2025-09-19 | 7.59 | 7.46 | 7.71 | 7.45 | -1.71% | 42 | 202,000 | 1,520,760 |
| 2025-09-18 | 7.6 | 7.59 | 8.05 | 7.52 | +0.13% | 144 | 358,000 | 2,756,510 |
| 2025-09-17 | 7.52 | 7.58 | 7.59 | 7.4 | 0.00% | 40 | 70,000 | 524,320 |
| 2025-09-16 | 7.51 | 7.58 | 7.67 | 7.5 | -0.13% | 30 | 40,000 | 302,630 |
| 2025-09-15 | 7.63 | 7.59 | 7.66 | 7.58 | -0.39% | 16 | 26,000 | 197,480 |
| 2025-09-12 | 7.71 | 7.62 | 7.71 | 7.56 | -0.91% | 49 | 115,000 | 882,160 |
| 2025-09-11 | 7.72 | 7.69 | 7.72 | 7.6 | -0.26% | 34 | 84,000 | 641,330 |
| 2025-09-10 | 7.74 | 7.71 | 7.79 | 7.69 | -1.66% | 23 | 50,000 | 386,120 |
| 2025-09-09 | 7.96 | 7.84 | 8.02 | 7.7 | -1.26% | 101 | 163,000 | 1,269,110 |
| 2025-09-08 | 7.81 | 7.94 | 8.04 | 7.71 | +2.32% | 60 | 106,000 | 838,030 |
| 2025-09-05 | 7.9 | 7.76 | 7.9 | 7.76 | -0.89% | 9 | 20,000 | 157,200 |
| 2025-09-04 | 7.89 | 7.83 | 8.03 | 7.83 | +0.26% | 22 | 29,000 | 229,770 |
| 2025-09-03 | 7.76 | 7.81 | 7.81 | 7.76 | +1.03% | 4 | 5,000 | 38,990 |
| 2025-09-02 | 7.83 | 7.73 | 7.86 | 7.67 | -2.77% | 28 | 39,000 | 302,390 |
| 2025-09-01 | 8.12 | 7.95 | 8.12 | 7.95 | -0.38% | 11 | 15,000 | 120,150 |
| 2025-08-29 | 7.97 | 7.98 | 7.98 | 7.84 | -0.37% | 19 | 37,000 | 292,580 |
| 2025-08-28 | 8 | 8.01 | 8.06 | 7.88 | +0.88% | 27 | 50,000 | 400,250 |
| 2025-08-27 | 7.63 | 7.94 | 8.1 | 7.63 | +1.15% | 36 | 55,000 | 437,900 |
| 2025-08-26 | 7.92 | 7.85 | 8.04 | 7.7 | 0.00% | 48 | 71,000 | 556,620 |
| 2025-08-25 | 8.05 | 7.85 | 8.06 | 7.8 | -0.88% | 34 | 56,000 | 441,660 |
| 2025-08-22 | 7.92 | 7.92 | 8.18 | 7.9 | 0.00% | 64 | 147,000 | 1,180,410 |
| 2025-08-21 | 7.83 | 7.92 | 7.95 | 7.82 | -0.63% | 19 | 34,000 | 268,400 |
| 2025-08-20 | 7.93 | 7.97 | 8.04 | 7.85 | +0.50% | 19 | 31,000 | 246,830 |
| 2025-08-19 | 8.09 | 7.93 | 8.35 | 7.72 | -1.73% | 175 | 325,000 | 2,595,250 |
| 2025-08-18 | 8.15 | 8.07 | 8.88 | 7.66 | +0.25% | 207 | 434,000 | 3,532,210 |
| 2025-08-15 | 8.28 | 8.05 | 8.3 | 8 | -3.48% | 89 | 164,000 | 1,327,970 |
| 2025-08-14 | 7.76 | 8.34 | 8.34 | 7.72 | +8.59% | 155 | 333,000 | 2,687,150 |
| 2025-08-13 | 7.7 | 7.68 | 7.7 | 7.68 | -0.90% | 7 | 7,000 | 53,820 |
| 2025-08-12 | 7.76 | 7.75 | 7.9 | 7.66 | +1.71% | 24 | 45,000 | 350,300 |
| 2025-08-11 | 7.65 | 7.62 | 7.85 | 7.57 | +0.66% | 92 | 205,000 | 1,576,710 |
| 2025-08-08 | 7.6 | 7.57 | 7.79 | 7.56 | -0.53% | 39 | 65,000 | 496,820 |
| 2025-08-07 | 7.6 | 7.61 | 7.84 | 7.51 | +0.26% | 36 | 70,000 | 533,420 |
| 2025-08-06 | 7.58 | 7.59 | 7.62 | 7.55 | -0.91% | 9 | 16,000 | 121,300 |
| 2025-08-05 | 7.53 | 7.66 | 7.93 | 7.36 | +1.32% | 53 | 163,000 | 1,250,660 |
| 2025-08-04 | 7.73 | 7.56 | 7.8 | 7.33 | -1.43% | 146 | 338,000 | 2,543,180 |
| 2025-08-01 | 7.23 | 7.67 | 7.95 | 7.22 | +7.12% | 145 | 357,000 | 2,711,390 |
| 2025-07-31 | 7.15 | 7.16 | 7.16 | 7.15 | +0.42% | 2 | 2,000 | 14,310 |
| 2025-07-30 | 7.19 | 7.13 | 7.19 | 7.13 | -0.56% | 10 | 20,000 | 143,070 |
| 2025-07-29 | 7.15 | 7.17 | 7.17 | 7.14 | +0.28% | 5 | 9,000 | 64,350 |
| 2025-07-28 | 7.22 | 7.15 | 7.34 | 7.15 | -0.97% | 21 | 44,000 | 316,050 |
| 2025-07-25 | 7.3 | 7.22 | 7.3 | 7.16 | -1.77% | 25 | 99,000 | 720,190 |
| 2025-07-24 | 7.28 | 7.35 | 7.48 | 7.28 | 0.00% | 4 | 5,000 | 37,070 |
| 2025-07-23 | 7.33 | 7.35 | 7.58 | 7.29 | +0.96% | 30 | 67,000 | 495,200 |
| 2025-07-22 | 7.23 | 7.28 | 7.34 | 7.22 | -0.95% | 7 | 7,000 | 50,980 |
| 2025-07-21 | 7.33 | 7.35 | 7.41 | 7.13 | +2.80% | 22 | 36,000 | 262,480 |
| 2025-07-18 | 7.19 | 7.15 | 7.26 | 7 | +0.56% | 23 | 35,000 | 248,370 |
| 2025-07-17 | 7.16 | 7.11 | 7.16 | 7.11 | +0.71% | 5 | 6,000 | 42,770 |
| 2025-07-16 | 7.14 | 7.06 | 7.14 | 7.05 | -1.12% | 15 | 19,000 | 134,630 |
| 2025-07-15 | 7.15 | 7.14 | 7.15 | 7.08 | +1.28% | 7 | 9,000 | 64,140 |
| 2025-07-14 | 7.01 | 7.05 | 7.11 | 7 | 0.00% | 14 | 27,000 | 190,060 |
| 2025-07-11 | 7.05 | 7.05 | 7.12 | 7.04 | -1.12% | 12 | 17,000 | 120,070 |
| 2025-07-10 | 7.05 | 7.13 | 7.13 | 7.04 | +0.99% | 9 | 20,000 | 140,920 |
| 2025-07-09 | 7.2 | 7.06 | 7.23 | 7.06 | -0.84% | 9 | 9,000 | 64,150 |
| 2025-07-08 | 7.14 | 7.12 | 7.14 | 7.12 | -2.06% | 21 | 24,000 | 171,120 |
| 2025-07-07 | 7.44 | 7.27 | 7.5 | 7.27 | -1.09% | 29 | 39,000 | 287,550 |
| 2025-07-04 | 7.32 | 7.35 | 7.46 | 7.31 | -0.68% | 9 | 9,000 | 66,410 |
| 2025-07-03 | 7.17 | 7.4 | 7.59 | 7.05 | +2.07% | 60 | 102,000 | 740,880 |
| 2025-07-02 | 7.18 | 7.25 | 7.25 | 7.15 | +0.83% | 5 | 8,000 | 57,490 |
| 2025-07-01 | 7.26 | 7.19 | 7.3 | 7.19 | +0.56% | 9 | 15,000 | 108,910 |
| 2025-06-30 | 7.11 | 7.15 | 7.2 | 7.11 | 0.00% | 8 | 17,000 | 121,760 |
| 2025-06-27 | 7.13 | 7.15 | 7.33 | 7.13 | +0.14% | 7 | 14,000 | 100,900 |
| 2025-06-26 | 7.38 | 7.14 | 7.38 | 7.14 | +0.28% | 9 | 18,000 | 129,340 |
| 2025-06-25 | 7.13 | 7.12 | 7.13 | 7.07 | +1.14% | 11 | 18,000 | 128,040 |
| 2025-06-24 | 7.12 | 7.04 | 7.22 | 7.04 | -1.81% | 26 | 59,000 | 418,210 |
| 2025-06-23 | 7.27 | 7.17 | 7.27 | 7.12 | -2.32% | 9 | 15,000 | 107,830 |
| 2025-06-20 | 7.56 | 7.34 | 7.56 | 7.34 | -1.48% | 6 | 13,000 | 96,180 |
| 2025-06-19 | 7.39 | 7.45 | 7.6 | 7.39 | +0.68% | 14 | 33,000 | 249,130 |
| 2025-06-18 | 7.16 | 7.4 | 7.69 | 7.16 | +3.93% | 73 | 249,000 | 1,847,660 |
| 2025-06-17 | 7.03 | 7.12 | 7.12 | 7.02 | +1.42% | 6 | 8,000 | 56,410 |
| 2025-06-16 | 7 | 7.02 | 7.12 | 7 | -1.27% | 14 | 59,000 | 414,600 |
| 2025-06-13 | 7.15 | 7.11 | 7.36 | 7.09 | +0.85% | 15 | 52,000 | 373,260 |
| 2025-06-11 | 7.14 | 7.05 | 7.14 | 6.95 | 0.00% | 9 | 10,000 | 70,150 |
| 2025-06-10 | 7.11 | 7.05 | 7.11 | 7.01 | -0.70% | 9 | 27,000 | 190,790 |
| 2025-06-09 | 7.22 | 7.1 | 7.22 | 7 | -0.14% | 16 | 22,000 | 154,820 |
| 2025-06-06 | 7.22 | 7.11 | 7.32 | 7.11 | -1.39% | 25 | 37,000 | 266,420 |
| 2025-06-05 | 7.18 | 7.21 | 7.21 | 7.18 | +1.26% | 5 | 9,000 | 64,740 |
| 2025-06-04 | 7.18 | 7.12 | 7.23 | 7.11 | -0.28% | 22 | 44,000 | 314,790 |
| 2025-06-03 | 7.07 | 7.14 | 7.14 | 7.07 | 0.00% | 3 | 3,000 | 21,350 |
| 2025-06-02 | 7.05 | 7.14 | 7.14 | 7.05 | -0.14% | 4 | 5,000 | 35,430 |
| 2025-05-30 | 7.05 | 7.15 | 7.15 | 7.04 | -0.56% | 6 | 6,000 | 42,500 |
| 2025-05-29 | 7.14 | 7.19 | 7.19 | 7.13 | +0.14% | 6 | 13,000 | 93,350 |
| 2025-05-28 | 7.18 | 7.18 | 7.19 | 7.12 | 0.00% | 15 | 21,000 | 150,470 |
| 2025-05-27 | 7.05 | 7.18 | 7.18 | 7.03 | +1.99% | 13 | 23,000 | 163,050 |
| 2025-05-26 | 7.12 | 7.04 | 7.12 | 7.04 | -2.36% | 13 | 22,000 | 155,180 |
| 2025-05-23 | 7.19 | 7.21 | 7.21 | 7.19 | +0.28% | 7 | 8,000 | 57,640 |
| 2025-05-22 | 7.2 | 7.19 | 7.2 | 7.13 | -0.42% | 22 | 51,000 | 365,950 |
| 2025-05-21 | 7.17 | 7.22 | 7.22 | 7.16 | +0.14% | 11 | 17,000 | 122,280 |
| 2025-05-20 | 7.38 | 7.21 | 7.38 | 7.12 | -0.83% | 25 | 52,000 | 375,890 |
| 2025-05-19 | 7.37 | 7.27 | 7.41 | 7.27 | -2.15% | 22 | 43,000 | 314,400 |
| 2025-05-16 | 7.38 | 7.43 | 7.45 | 7.37 | -0.40% | 6 | 7,000 | 51,840 |
| 2025-05-15 | 7.42 | 7.46 | 7.46 | 7.4 | -0.13% | 5 | 7,000 | 51,900 |
| 2025-05-14 | 7.43 | 7.47 | 7.64 | 7.36 | -0.27% | 25 | 48,000 | 358,240 |
| 2025-05-13 | 7.49 | 7.49 | 7.49 | 7.39 | +1.08% | 17 | 22,000 | 163,610 |
| 2025-05-12 | 7.69 | 7.41 | 7.72 | 7.39 | +1.51% | 42 | 74,000 | 560,840 |
| 2025-05-08 | 7.31 | 7.3 | 7.69 | 7.3 | +0.41% | 45 | 69,000 | 516,570 |
| 2025-05-07 | 7.3 | 7.27 | 7.36 | 7.27 | -1.49% | 18 | 41,000 | 299,570 |
| 2025-05-06 | 7.4 | 7.38 | 7.4 | 7.38 | +1.10% | 2 | 2,000 | 14,780 |
| 2025-05-05 | 7.34 | 7.3 | 7.44 | 7.3 | -1.35% | 22 | 33,000 | 241,830 |
| 2025-05-02 | 7.37 | 7.4 | 7.49 | 7.37 | -1.60% | 12 | 14,000 | 103,620 |
| 2025-04-30 | 7.53 | 7.52 | 7.53 | 7.4 | -2.08% | 15 | 27,000 | 202,000 |
| 2025-04-29 | 7.74 | 7.68 | 7.74 | 7.58 | -1.16% | 15 | 22,000 | 168,860 |
| 2025-04-28 | 7.79 | 7.77 | 7.84 | 7.69 | +0.78% | 12 | 21,000 | 163,220 |
| 2025-04-25 | 7.66 | 7.71 | 7.77 | 7.66 | +0.39% | 12 | 13,000 | 100,370 |
| 2025-04-24 | 7.6 | 7.68 | 7.88 | 7.6 | +1.19% | 30 | 41,000 | 316,530 |
| 2025-04-23 | 7.57 | 7.59 | 7.59 | 7.49 | -0.26% | 18 | 20,000 | 151,150 |
| 2025-04-22 | 7.51 | 7.61 | 7.7 | 7.31 | +0.40% | 30 | 67,000 | 507,000 |
| 2025-04-21 | 7.61 | 7.58 | 7.63 | 7.51 | -0.52% | 27 | 45,000 | 340,380 |
| 2025-04-18 | 7.69 | 7.62 | 7.69 | 7.54 | -1.93% | 7 | 8,000 | 61,110 |
| 2025-04-17 | 7.79 | 7.77 | 7.79 | 7.68 | -0.13% | 10 | 15,000 | 116,100 |
| 2025-04-16 | 7.66 | 7.78 | 7.78 | 7.38 | +1.57% | 11 | 20,000 | 152,500 |
| 2025-04-15 | 7.82 | 7.66 | 7.98 | 7.56 | 0.00% | 25 | 47,000 | 364,270 |
| 2025-04-14 | 7.7 | 7.66 | 7.99 | 7.66 | -1.79% | 24 | 39,000 | 303,920 |
| 2025-04-11 | 7.7 | 7.8 | 7.94 | 7.68 | +2.90% | 25 | 36,000 | 278,850 |
| 2025-04-10 | 7.75 | 7.58 | 7.75 | 7.39 | +0.26% | 27 | 62,000 | 470,910 |
| 2025-04-09 | 7.53 | 7.56 | 7.75 | 7.49 | -1.31% | 28 | 39,000 | 295,110 |
| 2025-04-08 | 7.47 | 7.66 | 7.77 | 7.36 | +3.10% | 53 | 93,000 | 702,170 |
| 2025-04-07 | 7.54 | 7.43 | 7.99 | 7.21 | -4.99% | 84 | 149,000 | 1,116,800 |
| 2025-04-04 | 7.95 | 7.82 | 8.08 | 7.82 | -3.34% | 35 | 41,000 | 324,300 |
| 2025-04-03 | 8.13 | 8.09 | 8.29 | 8.09 | -0.61% | 28 | 33,000 | 269,120 |
| 2025-04-02 | 8.11 | 8.14 | 8.28 | 8.11 | -1.09% | 23 | 26,000 | 212,290 |
| 2025-04-01 | 8.24 | 8.23 | 8.35 | 8.07 | +0.12% | 53 | 76,000 | 624,060 |
| 2025-03-31 | 8.25 | 8.22 | 8.47 | 8.13 | 0.00% | 47 | 73,000 | 602,210 |
| 2025-03-28 | 8.3 | 8.22 | 9.23 | 7.9 | -2.72% | 262 | 510,000 | 4,381,990 |
| 2025-03-27 | 8.5 | 8.45 | 8.51 | 8.4 | -0.71% | 21 | 32,000 | 270,510 |
| 2025-03-26 | 8.72 | 8.51 | 8.72 | 8.51 | -0.82% | 37 | 59,000 | 505,110 |
| 2025-03-25 | 8.78 | 8.58 | 8.78 | 8.57 | -0.12% | 12 | 12,000 | 103,640 |
| 2025-03-24 | 8.86 | 8.59 | 8.86 | 8.59 | -1.15% | 25 | 41,000 | 355,650 |
| 2025-03-21 | 8.73 | 8.69 | 8.97 | 8.69 | -1.47% | 49 | 118,000 | 1,037,120 |
| 2025-03-20 | 8.78 | 8.82 | 8.83 | 8.57 | +1.15% | 39 | 61,000 | 531,360 |
| 2025-03-19 | 8.69 | 8.72 | 8.82 | 8.53 | +0.23% | 73 | 122,000 | 1,055,640 |
| 2025-03-18 | 8.74 | 8.7 | 8.84 | 8.66 | -1.02% | 33 | 49,000 | 427,870 |
| 2025-03-17 | 8.68 | 8.79 | 8.92 | 8.6 | +2.69% | 64 | 134,000 | 1,171,070 |
| 2025-03-14 | 8.7 | 8.56 | 8.76 | 8.54 | -0.93% | 55 | 100,000 | 864,370 |
| 2025-03-13 | 8.67 | 8.64 | 8.73 | 8.42 | -2.26% | 109 | 177,000 | 1,517,820 |
| 2025-03-12 | 8.91 | 8.84 | 8.97 | 8.73 | -1.56% | 37 | 46,000 | 406,930 |
| 2025-03-11 | 9.19 | 8.98 | 9.19 | 8.89 | +1.24% | 43 | 88,000 | 790,720 |
| 2025-03-10 | 8.85 | 8.87 | 9.25 | 8.85 | +0.80% | 23 | 27,000 | 241,680 |
| 2025-03-07 | 8.59 | 8.8 | 9.4 | 8.51 | +1.85% | 383 | 811,000 | 7,425,370 |
| 2025-03-06 | 8.82 | 8.64 | 8.89 | 8.63 | -2.15% | 68 | 120,000 | 1,050,260 |
| 2025-03-05 | 8.85 | 8.83 | 8.85 | 8.58 | +1.61% | 35 | 53,000 | 462,790 |
| 2025-03-04 | 8.61 | 8.69 | 8.75 | 8.56 | +2.84% | 54 | 81,000 | 701,200 |
| 2025-03-03 | 8.65 | 8.45 | 8.65 | 8.35 | -2.42% | 75 | 105,000 | 889,820 |
| 2025-02-28 | 8.87 | 8.66 | 8.9 | 8.5 | -3.35% | 84 | 157,000 | 1,356,190 |
| 2025-02-27 | 9 | 8.96 | 9.05 | 8.57 | -0.44% | 141 | 287,000 | 2,525,720 |
| 2025-02-26 | 8.86 | 9 | 9.51 | 8.78 | +2.51% | 490 | 1,098,000 | 10,005,640 |
| 2025-02-25 | 8.53 | 8.78 | 8.89 | 8.46 | +2.93% | 178 | 351,000 | 3,024,220 |
| 2025-02-24 | 8.62 | 8.53 | 8.62 | 8.41 | -0.93% | 86 | 140,000 | 1,194,210 |
| 2025-02-21 | 8.65 | 8.61 | 8.66 | 8.54 | +1.29% | 33 | 61,000 | 526,090 |
| 2025-02-20 | 8.61 | 8.5 | 8.75 | 8.48 | 0.00% | 141 | 324,000 | 2,799,330 |
| 2025-02-19 | 8.54 | 8.5 | 8.63 | 8.32 | -1.39% | 39 | 55,000 | 466,930 |
| 2025-02-18 | 8.5 | 8.62 | 8.86 | 8.5 | -0.12% | 58 | 136,000 | 1,166,350 |
| 2025-02-17 | 8.74 | 8.63 | 8.93 | 8.33 | +0.47% | 112 | 246,000 | 2,120,650 |
| 2025-02-14 | 8.6 | 8.59 | 9 | 8.5 | +1.06% | 73 | 225,000 | 1,936,530 |
| 2025-02-13 | 8.68 | 8.5 | 8.87 | 8.42 | -0.23% | 103 | 230,000 | 1,974,270 |
| 2025-02-12 | 8.82 | 8.52 | 8.92 | 8.43 | -3.40% | 120 | 227,000 | 1,954,890 |
| 2025-02-11 | 8.35 | 8.82 | 9 | 8.35 | +4.50% | 194 | 384,000 | 3,357,410 |
| 2025-02-10 | 8.7 | 8.44 | 8.7 | 8.38 | -2.20% | 69 | 129,000 | 1,095,800 |
| 2025-02-07 | 8.41 | 8.63 | 9.2 | 8.2 | +2.86% | 326 | 633,000 | 5,511,390 |
| 2025-02-06 | 8.19 | 8.39 | 8.6 | 8.01 | +3.33% | 111 | 208,000 | 1,736,990 |
| 2025-02-05 | 8.23 | 8.12 | 8.33 | 8.11 | -1.81% | 44 | 49,000 | 400,250 |
| 2025-02-04 | 8.26 | 8.27 | 8.29 | 8.26 | +0.24% | 10 | 26,000 | 214,820 |
| 2025-02-03 | 8.3 | 8.25 | 8.39 | 8.25 | -0.60% | 28 | 45,000 | 373,510 |
| 2025-01-31 | 8.34 | 8.3 | 8.55 | 8.27 | -0.48% | 81 | 135,000 | 1,130,130 |
| 2025-01-30 | 8.3 | 8.34 | 8.48 | 8.24 | -0.60% | 66 | 116,000 | 961,030 |
| 2025-01-29 | 8.35 | 8.39 | 8.63 | 8.27 | +2.19% | 61 | 93,000 | 782,990 |
| 2025-01-28 | 8.7 | 8.21 | 8.7 | 8.21 | -2.73% | 93 | 198,000 | 1,636,940 |
| 2025-01-27 | 8.71 | 8.44 | 8.71 | 8.22 | -3.10% | 117 | 204,000 | 1,720,880 |
| 2025-01-24 | 8.23 | 8.71 | 8.9 | 8.22 | +6.22% | 182 | 375,000 | 3,251,050 |
| 2025-01-23 | 8.08 | 8.2 | 8.49 | 8.02 | +1.49% | 71 | 163,000 | 1,342,900 |
| 2025-01-22 | 7.87 | 8.08 | 8.11 | 7.87 | +2.67% | 29 | 57,000 | 457,990 |
| 2025-01-21 | 7.9 | 7.87 | 7.93 | 7.81 | -0.38% | 24 | 35,000 | 275,200 |
| 2025-01-20 | 7.96 | 7.9 | 8.24 | 7.77 | +1.80% | 130 | 200,000 | 1,601,040 |
| 2025-01-17 | 7.74 | 7.76 | 7.95 | 7.59 | +0.39% | 97 | 205,000 | 1,599,900 |
| 2025-01-16 | 7.48 | 7.73 | 7.75 | 7.47 | +3.48% | 87 | 175,000 | 1,333,380 |
| 2025-01-15 | 7.4 | 7.47 | 7.47 | 7.31 | +0.95% | 31 | 52,000 | 383,880 |
| 2025-01-14 | 7.45 | 7.4 | 7.52 | 7.23 | -0.54% | 53 | 73,000 | 537,960 |
| 2025-01-13 | 7.53 | 7.44 | 7.77 | 7.36 | +0.27% | 73 | 125,000 | 940,240 |
| 2025-01-10 | 7.38 | 7.42 | 7.49 | 7.32 | +0.54% | 29 | 64,000 | 476,260 |
| 2025-01-09 | 7.63 | 7.38 | 7.63 | 7.38 | -2.38% | 43 | 72,000 | 537,280 |
| 2025-01-08 | 7.47 | 7.56 | 7.64 | 7.38 | +1.20% | 55 | 111,000 | 841,520 |
| 2025-01-06 | 7.35 | 7.47 | 7.57 | 7.31 | +1.63% | 44 | 81,000 | 605,680 |
| 2025-01-03 | 7.5 | 7.35 | 7.59 | 7.11 | 0.00% | 89 | 151,000 | 1,110,240 |