КарМани (CarMoney)
CARM
1.186 ₽ -0.46% ↓История котировок CARM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1.44 | 1.463 | 1.478 | 1.44 | +1.60% | 1405 | 4,389,700 | 6,421,796 |
| 2024-12-28 | 1.459 | 1.44 | 1.4635 | 1.43 | -1.34% | 1195 | 5,181,800 | 7,489,299 |
| 2024-12-27 | 1.415 | 1.4595 | 1.47 | 1.408 | +3.14% | 1404 | 8,006,400 | 11,424,066 |
| 2024-12-26 | 1.4045 | 1.415 | 1.432 | 1.404 | +0.35% | 1323 | 6,180,300 | 8,780,957 |
| 2024-12-25 | 1.405 | 1.41 | 1.4315 | 1.38 | -0.07% | 1361 | 8,143,900 | 11,476,564 |
| 2024-12-24 | 1.4755 | 1.411 | 1.4755 | 1.403 | -4.37% | 1866 | 5,577,800 | 7,963,807 |
| 2024-12-23 | 1.4845 | 1.4755 | 1.5845 | 1.44 | +1.79% | 2578 | 16,698,800 | 25,415,174 |
| 2024-12-20 | 1.357 | 1.4495 | 1.4815 | 1.3235 | +6.62% | 2733 | 16,094,800 | 22,574,172 |
| 2024-12-19 | 1.3615 | 1.3595 | 1.43 | 1.341 | -0.11% | 1061 | 2,470,400 | 3,402,252 |
| 2024-12-18 | 1.352 | 1.361 | 1.367 | 1.35 | +1.49% | 574 | 2,100,100 | 2,854,445 |
| 2024-12-17 | 1.3505 | 1.341 | 1.356 | 1.3295 | -0.59% | 674 | 1,795,200 | 2,408,913 |
| 2024-12-16 | 1.3945 | 1.349 | 1.395 | 1.3275 | -4.66% | 2165 | 7,879,500 | 10,667,144 |
| 2024-12-13 | 1.46 | 1.415 | 1.46 | 1.405 | -2.45% | 1062 | 2,900,200 | 4,135,762 |
| 2024-12-12 | 1.4735 | 1.4505 | 1.4745 | 1.445 | -1.56% | 705 | 1,311,900 | 1,916,329 |
| 2024-12-11 | 1.492 | 1.4735 | 1.4935 | 1.455 | -1.14% | 934 | 2,006,600 | 2,954,838 |
| 2024-12-10 | 1.5205 | 1.4905 | 1.5205 | 1.4865 | -1.97% | 1105 | 4,130,100 | 6,191,579 |
| 2024-12-09 | 1.53 | 1.5205 | 1.5475 | 1.5005 | -1.30% | 918 | 2,755,100 | 4,197,446 |
| 2024-12-06 | 1.597 | 1.5405 | 1.597 | 1.52 | -2.25% | 1123 | 2,063,700 | 3,185,858 |
| 2024-12-05 | 1.55 | 1.576 | 1.6 | 1.512 | +2.74% | 1481 | 7,474,100 | 11,582,245 |
| 2024-12-04 | 1.5305 | 1.534 | 1.575 | 1.53 | -0.90% | 712 | 2,795,600 | 4,335,480 |
| 2024-12-03 | 1.591 | 1.548 | 1.591 | 1.5305 | -2.95% | 834 | 2,872,200 | 4,476,793 |
| 2024-12-02 | 1.5785 | 1.595 | 1.6345 | 1.5785 | +1.17% | 732 | 1,090,000 | 1,736,109 |
| 2024-11-29 | 1.5935 | 1.5765 | 1.63 | 1.321 | -0.63% | 2799 | 13,717,200 | 21,278,607 |
| 2024-11-28 | 1.599 | 1.5865 | 1.6135 | 1.5605 | -0.25% | 721 | 2,231,300 | 3,542,716 |
| 2024-11-27 | 1.57 | 1.5905 | 1.6005 | 1.526 | +2.02% | 1200 | 4,753,800 | 7,376,206 |
| 2024-11-26 | 1.621 | 1.559 | 1.6305 | 1.5485 | -4.62% | 2038 | 6,910,600 | 10,971,141 |
| 2024-11-25 | 1.674 | 1.6345 | 1.6965 | 1.6205 | -2.77% | 1747 | 4,463,200 | 7,312,904 |
| 2024-11-22 | 1.668 | 1.681 | 1.75 | 1.6585 | +0.78% | 1683 | 6,670,500 | 11,355,535 |
| 2024-11-21 | 1.673 | 1.668 | 1.6865 | 1.6535 | -0.51% | 860 | 2,781,700 | 4,636,411 |
| 2024-11-20 | 1.688 | 1.6765 | 1.714 | 1.66 | -1.27% | 825 | 1,520,700 | 2,564,077 |
| 2024-11-19 | 1.746 | 1.698 | 1.746 | 1.688 | -1.85% | 1244 | 2,355,500 | 4,022,209 |
| 2024-11-18 | 1.7525 | 1.73 | 1.759 | 1.722 | -2.04% | 1041 | 2,544,300 | 4,417,450 |
| 2024-11-15 | 1.795 | 1.766 | 1.795 | 1.7415 | -1.62% | 1501 | 5,943,000 | 10,472,443 |
| 2024-11-14 | 1.8315 | 1.795 | 1.8315 | 1.7755 | -1.67% | 1390 | 4,874,500 | 8,756,975 |
| 2024-11-13 | 1.8485 | 1.8255 | 1.8495 | 1.825 | -0.73% | 675 | 1,846,100 | 3,389,395 |
| 2024-11-12 | 1.82 | 1.839 | 1.8475 | 1.803 | +0.19% | 885 | 2,483,000 | 4,529,490 |
| 2024-11-11 | 1.8395 | 1.8355 | 1.859 | 1.8155 | -0.24% | 1208 | 3,119,500 | 5,738,624 |
| 2024-11-08 | 1.825 | 1.84 | 1.8525 | 1.815 | +1.24% | 864 | 1,830,000 | 3,354,486 |
| 2024-11-07 | 1.8025 | 1.8175 | 1.8245 | 1.771 | +0.83% | 623 | 1,651,600 | 2,969,203 |
| 2024-11-06 | 1.8205 | 1.8025 | 1.8205 | 1.769 | +1.92% | 1173 | 2,964,500 | 5,308,690 |
| 2024-11-05 | 1.7635 | 1.7685 | 1.811 | 1.7475 | +1.06% | 1310 | 2,399,300 | 4,256,234 |
| 2024-11-02 | 1.7405 | 1.75 | 1.7635 | 1.73 | +0.34% | 571 | 1,022,700 | 1,787,899 |
| 2024-11-01 | 1.7285 | 1.744 | 1.7525 | 1.7155 | +0.23% | 909 | 1,459,900 | 2,524,294 |
| 2024-10-31 | 1.781 | 1.74 | 1.789 | 1.726 | -3.04% | 1546 | 4,550,400 | 7,974,315 |
| 2024-10-30 | 1.81 | 1.7945 | 1.842 | 1.773 | -0.86% | 1240 | 1,990,900 | 3,600,507 |
| 2024-10-29 | 1.815 | 1.81 | 1.8375 | 1.7695 | -0.28% | 1716 | 5,381,700 | 9,652,998 |
| 2024-10-28 | 1.87 | 1.815 | 1.905 | 1.8 | -4.62% | 1559 | 3,481,800 | 6,449,062 |
| 2024-10-25 | 1.9625 | 1.903 | 1.99 | 1.9 | -3.52% | 1392 | 4,337,300 | 8,436,881 |
| 2024-10-24 | 1.925 | 1.9725 | 2.0545 | 1.911 | +2.28% | 1111 | 5,549,500 | 11,001,772 |
| 2024-10-23 | 1.9675 | 1.9285 | 1.9675 | 1.925 | -1.88% | 1191 | 2,817,900 | 5,463,971 |
| 2024-10-22 | 2.0085 | 1.9655 | 2.0085 | 1.9635 | -1.70% | 984 | 1,627,300 | 3,226,732 |
| 2024-10-21 | 2.0115 | 1.9995 | 2.025 | 1.99 | -0.52% | 771 | 1,658,200 | 3,322,319 |
| 2024-10-18 | 2.041 | 2.01 | 2.0415 | 2.003 | -1.54% | 1661 | 2,734,000 | 5,513,366 |
| 2024-10-17 | 2.0345 | 2.0415 | 2.047 | 2.0205 | -0.05% | 799 | 1,724,700 | 3,504,211 |
| 2024-10-16 | 2.047 | 2.0425 | 2.0635 | 2.0225 | -0.22% | 1121 | 3,149,700 | 6,423,062 |
| 2024-10-15 | 2.054 | 2.047 | 2.0555 | 2.029 | -0.39% | 1374 | 2,894,300 | 5,913,812 |
| 2024-10-14 | 2.068 | 2.055 | 2.068 | 2.0145 | +0.74% | 1501 | 3,460,600 | 7,084,719 |
| 2024-10-11 | 2.058 | 2.04 | 2.0755 | 2.0325 | -1.43% | 969 | 2,925,600 | 6,007,955 |
| 2024-10-10 | 2.048 | 2.0695 | 2.08 | 2.02 | +0.90% | 1471 | 2,442,600 | 5,007,935 |
| 2024-10-09 | 2.093 | 2.051 | 2.0955 | 2.015 | -1.68% | 2011 | 5,303,500 | 10,836,065 |
| 2024-10-08 | 2.0995 | 2.086 | 2.1 | 2.0825 | -1.18% | 1760 | 2,819,300 | 5,895,904 |
| 2024-10-07 | 2.152 | 2.111 | 2.152 | 2.06 | -1.22% | 2812 | 8,060,000 | 16,922,057 |
| 2024-10-04 | 2.2655 | 2.137 | 2.45 | 2.12 | +1.81% | 10434 | 44,739,200 | 100,454,320 |
| 2024-10-03 | 2.2205 | 2.099 | 2.2255 | 2.0485 | -4.79% | 4741 | 15,670,200 | 32,957,961 |
| 2024-10-02 | 2.392 | 2.2045 | 2.4085 | 2.1765 | -7.59% | 3076 | 10,229,900 | 23,526,187 |
| 2024-10-01 | 2.3925 | 2.3855 | 2.445 | 2.3815 | -0.29% | 2845 | 16,952,000 | 40,898,160 |
| 2024-09-30 | 2.375 | 2.3925 | 2.44 | 2.375 | +0.86% | 2784 | 17,695,400 | 42,532,211 |
| 2024-09-27 | 2.351 | 2.372 | 2.3865 | 2.351 | +0.55% | 1892 | 7,220,700 | 17,155,352 |
| 2024-09-26 | 2.344 | 2.359 | 2.387 | 2.321 | +0.64% | 3410 | 15,634,600 | 36,814,143 |
| 2024-09-25 | 2.3 | 2.344 | 2.348 | 2.291 | +1.85% | 3091 | 12,599,000 | 29,349,397 |
| 2024-09-24 | 2.309 | 2.3015 | 2.3185 | 2.2605 | -0.32% | 3367 | 17,483,100 | 40,097,813 |
| 2024-09-23 | 2.295 | 2.309 | 2.3145 | 2.256 | +1.01% | 4893 | 14,206,100 | 32,600,306 |
| 2024-09-20 | 2.244 | 2.286 | 2.297 | 2.227 | +2.67% | 2653 | 14,314,200 | 32,498,010 |
| 2024-09-19 | 2.2445 | 2.2265 | 2.255 | 2.186 | -0.60% | 3728 | 14,615,900 | 32,369,417 |
| 2024-09-18 | 2.2495 | 2.24 | 2.257 | 2.227 | +0.34% | 2152 | 8,622,900 | 19,308,562 |
| 2024-09-17 | 2.22 | 2.2325 | 2.249 | 2.205 | +0.97% | 2098 | 11,030,200 | 24,597,848 |
| 2024-09-16 | 2.2215 | 2.211 | 2.2295 | 2.185 | +0.20% | 1908 | 13,424,600 | 29,649,673 |
| 2024-09-13 | 2.2015 | 2.2065 | 2.247 | 2.181 | +0.27% | 2039 | 12,038,900 | 26,580,616 |
| 2024-09-12 | 2.17 | 2.2005 | 2.257 | 2.1545 | +0.48% | 4859 | 37,214,100 | 82,112,535 |
| 2024-09-11 | 2.134 | 2.19 | 2.365 | 2.134 | +13.24% | 25241 | 181,354,700 | 407,484,281 |
| 2024-09-10 | 2.011 | 1.934 | 2.011 | 1.882 | -3.83% | 4672 | 21,790,100 | 42,323,120 |
| 2024-09-09 | 2.0955 | 2.011 | 2.1255 | 1.931 | -2.90% | 7793 | 46,934,700 | 93,958,777 |
| 2024-09-06 | 1.955 | 2.071 | 2.1235 | 1.943 | +5.93% | 3216 | 15,753,800 | 32,067,512 |
| 2024-09-05 | 1.987 | 1.955 | 2.2 | 1.927 | -3.95% | 6245 | 31,243,600 | 64,548,255 |
| 2024-09-04 | 1.9015 | 2.0355 | 2.0535 | 1.8305 | +7.05% | 3984 | 15,317,400 | 29,490,965 |
| 2024-09-03 | 1.6405 | 1.9015 | 1.977 | 1.624 | +15.95% | 6620 | 29,444,300 | 54,170,322 |
| 2024-09-02 | 1.6995 | 1.64 | 1.6995 | 1.6 | -3.39% | 2501 | 14,722,200 | 23,964,783 |
| 2024-08-30 | 1.871 | 1.6975 | 1.882 | 1.655 | -9.35% | 5540 | 25,532,300 | 44,046,694 |
| 2024-08-29 | 1.89 | 1.8725 | 1.959 | 1.8205 | -0.95% | 3690 | 12,160,600 | 22,828,081 |
| 2024-08-28 | 1.9315 | 1.8905 | 1.948 | 1.75 | -1.79% | 3379 | 15,647,900 | 28,949,810 |
| 2024-08-27 | 1.931 | 1.925 | 2 | 1.886 | -0.10% | 2598 | 14,942,700 | 28,951,651 |
| 2024-08-26 | 1.9595 | 1.927 | 1.9685 | 1.886 | -1.53% | 2322 | 6,488,800 | 12,490,615 |
| 2024-08-23 | 1.9805 | 1.957 | 2 | 1.873 | -2.42% | 9978 | 12,314,000 | 23,687,427 |
| 2024-08-22 | 2.07 | 2.0055 | 2.0775 | 1.9815 | -2.76% | 2577 | 10,102,800 | 20,463,674 |
| 2024-08-21 | 2.026 | 2.0625 | 2.08 | 2.026 | +1.50% | 1936 | 7,610,300 | 15,694,151 |
| 2024-08-20 | 2.021 | 2.032 | 2.0545 | 2.013 | +1.09% | 1104 | 3,882,200 | 7,905,448 |
| 2024-08-19 | 2.037 | 2.01 | 2.05 | 2.0025 | -1.35% | 1257 | 3,601,600 | 7,279,549 |
| 2024-08-16 | 2.033 | 2.0375 | 2.053 | 2.028 | +0.22% | 683 | 2,514,000 | 5,144,223 |
| 2024-08-15 | 2.0495 | 2.033 | 2.051 | 2.025 | -0.81% | 1060 | 2,975,900 | 6,073,652 |
| 2024-08-14 | 2.0895 | 2.0495 | 2.09 | 2.0495 | -1.94% | 884 | 1,721,900 | 3,549,816 |
| 2024-08-13 | 2.054 | 2.09 | 2.09 | 2.05 | +1.75% | 1132 | 3,578,300 | 7,403,618 |
| 2024-08-12 | 2.068 | 2.054 | 2.0775 | 2.04 | -0.65% | 997 | 3,208,400 | 6,583,859 |
| 2024-08-09 | 2.09 | 2.0675 | 2.1195 | 2.055 | -0.86% | 1320 | 3,891,800 | 8,100,413 |
| 2024-08-08 | 2.025 | 2.0855 | 2.1285 | 2.002 | +3.14% | 3560 | 12,176,400 | 25,390,795 |
| 2024-08-07 | 2.021 | 2.022 | 2.055 | 1.993 | +0.67% | 1441 | 3,654,000 | 7,350,068 |
| 2024-08-06 | 2.009 | 2.0085 | 2.027 | 1.994 | +0.85% | 1017 | 5,020,700 | 10,114,664 |
| 2024-08-05 | 2 | 1.9915 | 2.01 | 1.96 | -1.99% | 2473 | 9,373,200 | 18,619,098 |
| 2024-08-02 | 2.0105 | 2.032 | 2.068 | 1.9905 | +1.09% | 1704 | 7,800,800 | 15,779,482 |
| 2024-08-01 | 2.01 | 2.01 | 2.033 | 2.003 | -0.50% | 946 | 2,621,200 | 5,292,708 |
| 2024-07-31 | 2.025 | 2.02 | 2.0325 | 1.994 | 0.00% | 1498 | 5,331,800 | 10,710,872 |
| 2024-07-30 | 1.9975 | 2.02 | 2.02 | 1.977 | +1.15% | 1699 | 6,973,400 | 13,942,475 |
| 2024-07-29 | 2.0235 | 1.997 | 2.0345 | 1.98 | -2.11% | 2386 | 6,574,700 | 13,190,352 |
| 2024-07-26 | 2.116 | 2.04 | 2.116 | 2.023 | -3.09% | 2441 | 10,190,600 | 21,152,958 |
| 2024-07-25 | 2.1075 | 2.105 | 2.136 | 2.0835 | 0.00% | 1285 | 3,704,700 | 7,796,130 |
| 2024-07-24 | 2.111 | 2.105 | 2.124 | 2.0715 | -0.28% | 1803 | 5,919,200 | 12,401,003 |
| 2024-07-23 | 2.1255 | 2.111 | 2.1365 | 2.083 | -0.66% | 1901 | 6,168,200 | 13,000,008 |
| 2024-07-22 | 2.1715 | 2.125 | 2.2195 | 2.084 | -1.37% | 3244 | 13,102,800 | 27,842,682 |
| 2024-07-19 | 2.1825 | 2.1545 | 2.202 | 2.1515 | -0.94% | 1233 | 4,254,300 | 9,252,607 |
| 2024-07-18 | 2.15 | 2.175 | 2.1825 | 2.1165 | +0.69% | 1482 | 4,466,200 | 9,617,313 |
| 2024-07-17 | 2.1425 | 2.16 | 2.1825 | 2.1345 | +0.30% | 861 | 2,488,900 | 5,374,180 |
| 2024-07-16 | 2.1 | 2.1535 | 2.1805 | 2.042 | +2.72% | 1731 | 4,923,500 | 10,343,820 |
| 2024-07-15 | 2.1295 | 2.0965 | 2.136 | 2.0515 | -1.64% | 1782 | 5,749,700 | 12,035,741 |
| 2024-07-12 | 2.1505 | 2.1315 | 2.192 | 2.1 | -2.16% | 1066 | 3,470,000 | 7,405,667 |
| 2024-07-11 | 1.99 | 2.1785 | 2.2185 | 1.987 | +9.75% | 3263 | 12,965,200 | 27,753,887 |
| 2024-07-10 | 2.083 | 1.985 | 2.0935 | 1.9655 | -4.25% | 2942 | 17,325,500 | 34,756,085 |
| 2024-07-09 | 2.255 | 2.073 | 2.255 | 1.9995 | -6.77% | 2957 | 16,385,500 | 34,362,717 |
| 2024-07-08 | 2.2415 | 2.2235 | 2.27 | 2.1595 | -0.38% | 2628 | 8,734,000 | 19,391,375 |
| 2024-07-05 | 2.2005 | 2.232 | 2.247 | 2.2005 | +1.13% | 2169 | 6,228,500 | 13,885,483 |
| 2024-07-04 | 2.223 | 2.207 | 2.275 | 2.2 | -1.54% | 3702 | 11,805,700 | 26,495,093 |
| 2024-07-03 | 2.2405 | 2.2415 | 2.2945 | 2.22 | -0.18% | 2550 | 11,538,300 | 25,978,080 |
| 2024-07-02 | 2.235 | 2.2455 | 2.2655 | 2.2105 | +0.27% | 1944 | 7,574,900 | 16,969,091 |
| 2024-07-01 | 2.221 | 2.2395 | 2.247 | 2.2035 | +0.88% | 2314 | 4,689,200 | 10,425,707 |
| 2024-06-28 | 2.272 | 2.22 | 2.272 | 2.173 | -1.60% | 2105 | 7,515,400 | 16,711,818 |
| 2024-06-27 | 2.297 | 2.256 | 2.3605 | 2.221 | -1.33% | 5656 | 33,484,300 | 77,193,358 |
| 2024-06-26 | 2.1325 | 2.2865 | 2.385 | 2.1295 | +6.25% | 8713 | 48,782,600 | 111,567,360 |
| 2024-06-25 | 2.152 | 2.152 | 2.161 | 2.08 | -0.07% | 2019 | 8,229,100 | 17,428,072 |
| 2024-06-24 | 2.1225 | 2.1535 | 2.164 | 2.0785 | +2.21% | 2658 | 15,310,500 | 32,735,835 |
| 2024-06-21 | 2.08 | 2.107 | 2.1275 | 2.0725 | +1.30% | 1255 | 3,959,600 | 8,320,759 |
| 2024-06-20 | 2.055 | 2.08 | 2.092 | 2.04 | +1.04% | 1718 | 5,470,700 | 11,318,989 |
| 2024-06-19 | 2.1095 | 2.0585 | 2.1095 | 2.0115 | -1.53% | 1835 | 6,300,000 | 13,024,971 |
| 2024-06-18 | 2.15 | 2.0905 | 2.15 | 2.08 | -2.77% | 2018 | 5,414,800 | 11,427,241 |
| 2024-06-17 | 2.129 | 2.15 | 2.234 | 2.1215 | +0.73% | 3797 | 15,164,500 | 33,088,578 |
| 2024-06-14 | 2.1415 | 2.1345 | 2.147 | 2.1085 | -0.33% | 1523 | 4,535,800 | 9,638,641 |
| 2024-06-13 | 2.03 | 2.1415 | 2.1795 | 1.999 | +4.11% | 4189 | 19,394,400 | 40,901,331 |
| 2024-06-11 | 2.0995 | 2.057 | 2.106 | 2.0405 | -2.09% | 1859 | 5,540,600 | 11,451,397 |
| 2024-06-10 | 2.1265 | 2.101 | 2.151 | 2.0885 | -1.18% | 1623 | 5,436,500 | 11,561,371 |
| 2024-06-07 | 2.106 | 2.126 | 2.18 | 2.0865 | +0.95% | 2121 | 7,595,400 | 16,155,114 |
| 2024-06-06 | 2.136 | 2.106 | 2.137 | 2.076 | -1.40% | 1501 | 5,318,200 | 11,177,465 |
| 2024-06-05 | 2.1385 | 2.136 | 2.2025 | 2.1005 | -0.12% | 2925 | 10,093,700 | 21,620,556 |
| 2024-06-04 | 1.9685 | 2.1385 | 2.157 | 1.9215 | +8.64% | 8811 | 36,268,200 | 75,223,623 |
| 2024-06-03 | 2.0245 | 1.9685 | 2.0245 | 1.87 | -2.77% | 5294 | 22,047,800 | 42,994,468 |
| 2024-05-31 | 2.1005 | 2.0245 | 2.1385 | 2.0115 | -3.62% | 3459 | 10,218,800 | 21,097,859 |
| 2024-05-30 | 2.115 | 2.1005 | 2.155 | 2.087 | -0.57% | 2122 | 10,446,800 | 22,076,121 |
| 2024-05-29 | 2.1125 | 2.1125 | 2.124 | 2.0705 | 0.00% | 2121 | 6,021,700 | 12,651,814 |
| 2024-05-28 | 2.0455 | 2.1125 | 2.169 | 2.0315 | +3.68% | 4568 | 20,535,800 | 43,492,852 |
| 2024-05-27 | 2.125 | 2.0375 | 2.1255 | 2.0005 | -4.30% | 6662 | 36,276,000 | 73,852,917 |
| 2024-05-24 | 2.2165 | 2.129 | 2.217 | 2.1105 | -3.90% | 6964 | 24,817,200 | 53,532,815 |
| 2024-05-23 | 2.258 | 2.2155 | 2.258 | 2.195 | -1.66% | 4910 | 16,554,000 | 36,626,010 |
| 2024-05-22 | 2.276 | 2.253 | 2.2895 | 2.2225 | -1.10% | 2642 | 8,378,600 | 18,932,274 |
| 2024-05-21 | 2.2505 | 2.278 | 2.2915 | 2.241 | +1.22% | 3642 | 15,176,900 | 34,360,979 |
| 2024-05-20 | 2.304 | 2.2505 | 2.304 | 2.245 | -2.19% | 7182 | 28,623,800 | 64,781,093 |
| 2024-05-17 | 2.388 | 2.301 | 2.399 | 2.2825 | -3.42% | 11378 | 50,411,000 | 116,759,407 |
| 2024-05-16 | 2.407 | 2.3825 | 2.407 | 2.341 | -1.02% | 3116 | 13,085,700 | 31,093,704 |
| 2024-05-15 | 2.3695 | 2.407 | 2.44 | 2.3545 | +2.16% | 8044 | 37,778,500 | 90,789,498 |
| 2024-05-14 | 2.3495 | 2.356 | 2.3695 | 2.3275 | +0.28% | 2891 | 10,126,700 | 23,764,100 |
| 2024-05-13 | 2.3545 | 2.3495 | 2.3555 | 2.27 | +0.75% | 34191 | 40,362,100 | 93,611,892 |
| 2024-05-10 | 2.398 | 2.332 | 2.3985 | 2.3035 | -2.77% | 110632 | 46,275,300 | 108,476,141 |
| 2024-05-08 | 2.417 | 2.3985 | 2.429 | 2.3875 | -0.46% | 2270 | 6,346,400 | 15,297,175 |
| 2024-05-07 | 2.4295 | 2.4095 | 2.4295 | 2.3905 | +0.15% | 2322 | 6,451,200 | 15,543,192 |
| 2024-05-06 | 2.463 | 2.406 | 2.463 | 2.393 | -2.02% | 32952 | 27,235,600 | 65,862,952 |
| 2024-05-03 | 2.468 | 2.4555 | 2.4815 | 2.449 | -0.43% | 2249 | 4,503,800 | 11,091,287 |
| 2024-05-02 | 2.4875 | 2.466 | 2.4895 | 2.443 | -0.96% | 3348 | 10,385,500 | 25,691,613 |
| 2024-04-30 | 2.53 | 2.49 | 2.5355 | 2.48 | -1.50% | 2041 | 8,261,200 | 20,620,269 |
| 2024-04-29 | 2.505 | 2.528 | 2.533 | 2.488 | +1.36% | 1875 | 6,000,400 | 15,090,189 |
| 2024-04-27 | 2.51 | 2.494 | 2.522 | 2.468 | +0.18% | 2079 | 5,927,000 | 14,845,866 |
| 2024-04-26 | 2.4985 | 2.4895 | 2.52 | 2.481 | -0.34% | 2597 | 9,048,400 | 22,636,242 |
| 2024-04-25 | 2.488 | 2.498 | 2.506 | 2.47 | +0.40% | 2960 | 11,528,600 | 28,639,027 |
| 2024-04-24 | 2.5125 | 2.488 | 2.5465 | 2.455 | -0.74% | 4243 | 16,387,900 | 40,902,032 |
| 2024-04-23 | 2.5305 | 2.5065 | 2.5545 | 2.49 | -0.79% | 5111 | 21,682,500 | 54,778,792 |
| 2024-04-22 | 2.618 | 2.5265 | 2.648 | 2.5085 | -2.94% | 7628 | 41,643,500 | 106,726,211 |
| 2024-04-19 | 2.62 | 2.603 | 2.621 | 2.525 | +1.15% | 4083 | 17,808,700 | 45,986,458 |
| 2024-04-18 | 2.551 | 2.5735 | 2.622 | 2.5225 | +0.90% | 3103 | 11,699,000 | 29,933,142 |
| 2024-04-17 | 2.621 | 2.5505 | 2.64 | 2.55 | -2.97% | 4340 | 16,871,100 | 43,618,464 |
| 2024-04-16 | 2.59 | 2.6285 | 2.65 | 2.583 | +1.02% | 5788 | 30,345,700 | 79,642,377 |
| 2024-04-15 | 2.4955 | 2.602 | 2.635 | 2.452 | +4.31% | 12289 | 58,801,700 | 150,118,506 |
| 2024-04-12 | 2.5175 | 2.4945 | 2.5655 | 2.475 | -0.74% | 10881 | 39,000,700 | 98,244,439 |
| 2024-04-11 | 2.5425 | 2.513 | 2.549 | 2.498 | -0.69% | 4662 | 14,103,100 | 35,521,185 |
| 2024-04-10 | 2.52 | 2.5305 | 2.5845 | 2.483 | -0.18% | 6290 | 21,365,500 | 54,066,001 |
| 2024-04-09 | 2.6485 | 2.535 | 2.66 | 2.5 | -3.35% | 25947 | 45,467,100 | 116,196,116 |
| 2024-04-08 | 2.5175 | 2.623 | 2.6805 | 2.471 | +4.11% | 35898 | 83,949,500 | 217,471,797 |
| 2024-04-05 | 2.578 | 2.5195 | 2.583 | 2.5 | -0.87% | 7534 | 23,300,400 | 58,967,227 |
| 2024-04-04 | 2.5925 | 2.5415 | 2.617 | 2.5025 | -1.91% | 33648 | 39,114,600 | 99,872,327 |
| 2024-04-03 | 2.621 | 2.591 | 2.67 | 2.571 | -0.97% | 13358 | 49,839,000 | 130,077,862 |
| 2024-04-02 | 2.6535 | 2.6165 | 2.68 | 2.555 | -1.39% | 10515 | 48,571,700 | 127,400,599 |
| 2024-04-01 | 2.667 | 2.6535 | 2.69 | 2.6075 | +0.42% | 11590 | 51,394,400 | 135,816,519 |
| 2024-03-29 | 2.535 | 2.6425 | 2.654 | 2.52 | +4.61% | 12026 | 57,786,400 | 149,364,661 |
| 2024-03-28 | 2.549 | 2.526 | 2.549 | 2.45 | -0.47% | 5501 | 23,927,300 | 60,003,614 |
| 2024-03-27 | 2.494 | 2.538 | 2.555 | 2.44 | +2.22% | 53066 | 42,781,600 | 106,624,758 |
| 2024-03-26 | 2.4865 | 2.483 | 2.555 | 2.4 | -0.40% | 69990 | 83,740,800 | 207,293,741 |
| 2024-03-25 | 2.31 | 2.493 | 2.498 | 2.3005 | +8.13% | 65359 | 86,735,300 | 209,777,690 |
| 2024-03-22 | 2.3475 | 2.3055 | 2.36 | 2.3005 | -1.64% | 4488 | 17,524,100 | 40,688,001 |
| 2024-03-21 | 2.35 | 2.344 | 2.359 | 2.338 | -0.26% | 2299 | 7,386,100 | 17,336,692 |
| 2024-03-20 | 2.3435 | 2.35 | 2.3595 | 2.327 | +0.17% | 4493 | 11,483,900 | 26,876,668 |
| 2024-03-19 | 2.3505 | 2.346 | 2.374 | 2.335 | -0.53% | 3445 | 11,077,200 | 26,046,346 |
| 2024-03-18 | 2.3375 | 2.3585 | 2.38 | 2.333 | +0.92% | 4181 | 11,755,100 | 27,644,099 |
| 2024-03-15 | 2.3395 | 2.337 | 2.349 | 2.3255 | -0.02% | 2127 | 5,437,700 | 12,699,461 |
| 2024-03-14 | 2.35 | 2.3375 | 2.372 | 2.3175 | -0.38% | 3989 | 12,208,700 | 28,620,493 |
| 2024-03-13 | 2.36 | 2.3465 | 2.363 | 2.338 | -0.53% | 3047 | 7,979,300 | 18,746,682 |
| 2024-03-12 | 2.37 | 2.359 | 2.3765 | 2.3555 | -0.59% | 2605 | 7,651,500 | 18,095,477 |
| 2024-03-11 | 2.4 | 2.373 | 2.4 | 2.357 | -0.32% | 4042 | 11,958,700 | 28,393,617 |
| 2024-03-07 | 2.38 | 2.3805 | 2.416 | 2.3665 | +1.06% | 7489 | 30,321,900 | 72,481,108 |
| 2024-03-06 | 2.349 | 2.3555 | 2.386 | 2.345 | +0.53% | 5277 | 20,704,700 | 48,861,332 |
| 2024-03-05 | 2.355 | 2.343 | 2.363 | 2.3375 | -0.21% | 3766 | 14,330,500 | 33,625,493 |
| 2024-03-04 | 2.34 | 2.348 | 2.365 | 2.337 | +0.45% | 5106 | 19,584,600 | 45,973,193 |
| 2024-03-01 | 2.3365 | 2.3375 | 2.375 | 2.335 | +0.13% | 5646 | 18,170,800 | 42,751,715 |
| 2024-02-29 | 2.349 | 2.3345 | 2.354 | 2.324 | -0.60% | 3781 | 12,250,000 | 28,606,106 |
| 2024-02-28 | 2.355 | 2.3485 | 2.355 | 2.326 | -0.06% | 3144 | 9,106,900 | 21,286,460 |
| 2024-02-27 | 2.38 | 2.35 | 2.381 | 2.315 | -1.03% | 4998 | 14,507,100 | 33,997,117 |
| 2024-02-26 | 2.318 | 2.3745 | 2.42 | 2.306 | +3.40% | 8188 | 32,702,900 | 77,618,891 |
| 2024-02-22 | 2.299 | 2.2965 | 2.33 | 2.2805 | +0.20% | 3987 | 8,995,500 | 20,780,151 |
| 2024-02-21 | 2.343 | 2.292 | 2.356 | 2.2605 | -2.18% | 7435 | 25,615,300 | 58,833,830 |
| 2024-02-20 | 2.41 | 2.343 | 2.41 | 2.3 | -2.76% | 14425 | 27,406,900 | 64,492,147 |
| 2024-02-19 | 2.413 | 2.4095 | 2.419 | 2.4005 | -0.15% | 4319 | 11,254,200 | 27,124,284 |
| 2024-02-16 | 2.435 | 2.413 | 2.47 | 2.4 | -0.52% | 11157 | 25,641,300 | 62,472,115 |
| 2024-02-15 | 2.4735 | 2.4255 | 2.4735 | 2.3865 | -0.90% | 9107 | 29,881,800 | 72,351,489 |
| 2024-02-14 | 2.5095 | 2.4475 | 2.545 | 2.391 | -0.93% | 20933 | 104,700,900 | 257,755,428 |
| 2024-02-13 | 2.392 | 2.4705 | 2.4805 | 2.392 | +3.07% | 11676 | 54,260,400 | 132,818,113 |
| 2024-02-12 | 2.3735 | 2.397 | 2.418 | 2.338 | +1.20% | 6072 | 21,723,000 | 51,750,571 |
| 2024-02-09 | 2.373 | 2.3685 | 2.3955 | 2.341 | -0.19% | 4000 | 13,097,100 | 31,001,205 |
| 2024-02-08 | 2.4195 | 2.373 | 2.4305 | 2.3655 | -1.88% | 6601 | 24,453,300 | 58,305,365 |
| 2024-02-07 | 2.4295 | 2.4185 | 2.444 | 2.392 | -0.45% | 5584 | 19,145,600 | 46,238,765 |
| 2024-02-06 | 2.366 | 2.4295 | 2.439 | 2.361 | +2.88% | 10508 | 40,423,500 | 97,154,333 |
| 2024-02-05 | 2.381 | 2.3615 | 2.381 | 2.332 | -0.27% | 29925 | 17,402,900 | 40,920,458 |
| 2024-02-02 | 2.378 | 2.368 | 2.378 | 2.3415 | -0.42% | 16459 | 16,909,300 | 39,881,616 |
| 2024-02-01 | 2.3855 | 2.378 | 2.398 | 2.34 | +0.17% | 6949 | 20,450,100 | 48,466,224 |
| 2024-01-31 | 2.3905 | 2.374 | 2.403 | 2.336 | -0.67% | 32288 | 29,628,600 | 70,193,849 |
| 2024-01-30 | 2.418 | 2.39 | 2.423 | 2.383 | -0.87% | 3730 | 9,415,400 | 22,573,106 |
| 2024-01-29 | 2.4 | 2.411 | 2.426 | 2.391 | +0.46% | 3121 | 6,822,400 | 16,457,203 |
| 2024-01-26 | 2.3795 | 2.4 | 2.4405 | 2.37 | +1.31% | 8044 | 34,312,000 | 82,855,981 |
| 2024-01-25 | 2.4 | 2.369 | 2.4025 | 2.27 | -0.96% | 12941 | 18,192,300 | 42,943,324 |
| 2024-01-24 | 2.414 | 2.392 | 2.4255 | 2.3795 | -0.33% | 4862 | 14,067,400 | 33,736,064 |
| 2024-01-23 | 2.452 | 2.4 | 2.467 | 2.392 | -0.35% | 91332 | 56,716,000 | 136,877,427 |
| 2024-01-22 | 2.471 | 2.4085 | 2.499 | 2.3945 | -0.70% | 8407 | 31,792,500 | 77,786,981 |
| 2024-01-19 | 2.46 | 2.4255 | 2.48 | 2.409 | -2.00% | 6337 | 17,954,400 | 43,856,031 |
| 2024-01-18 | 2.3685 | 2.475 | 2.58 | 2.3685 | +4.52% | 72958 | 115,314,100 | 286,416,747 |
| 2024-01-17 | 2.395 | 2.368 | 2.399 | 2.352 | -1.37% | 4123 | 11,739,500 | 27,940,948 |
| 2024-01-16 | 2.4425 | 2.401 | 2.47 | 2.384 | -1.70% | 6473 | 23,418,500 | 56,757,861 |
| 2024-01-15 | 2.45 | 2.4425 | 2.494 | 2.4025 | -0.14% | 4183 | 15,197,500 | 37,201,391 |
| 2024-01-12 | 2.384 | 2.446 | 2.4545 | 2.384 | +1.64% | 2479 | 9,253,900 | 22,430,546 |
| 2024-01-11 | 2.4395 | 2.4065 | 2.4395 | 2.353 | -1.35% | 4137 | 21,222,100 | 50,824,205 |
| 2024-01-10 | 2.399 | 2.4395 | 2.5395 | 2.387 | +2.48% | 9371 | 50,030,400 | 123,852,642 |
| 2024-01-09 | 2.341 | 2.3805 | 2.445 | 2.34 | +1.51% | 3477 | 14,567,200 | 34,674,183 |
| 2024-01-08 | 2.359 | 2.345 | 2.385 | 2.3255 | 0.00% | 2555 | 9,341,100 | 22,000,235 |
| 2024-01-05 | 2.3575 | 2.345 | 2.372 | 2.315 | +0.82% | 1783 | 7,198,600 | 16,883,786 |
| 2024-01-04 | 2.303 | 2.326 | 2.344 | 2.303 | +1.00% | 2797 | 4,963,000 | 11,557,949 |
| 2024-01-03 | 2.298 | 2.303 | 2.3195 | 2.2655 | 0.00% | 2809 | 6,445,100 | 14,828,525 |