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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1.563 | 1.5515 | 1.5755 | 1.55 | -0.74% | 968 | 1,597,000 | 2,488,100 |
| 2025-12-29 | 1.6085 | 1.563 | 1.628 | 1.551 | -2.77% | 2157 | 4,277,100 | 6,800,238 |
| 2025-12-26 | 1.64 | 1.6075 | 1.64 | 1.5965 | -0.03% | 723 | 970,700 | 1,567,689 |
| 2025-12-25 | 1.599 | 1.608 | 1.65 | 1.58 | +0.59% | 861 | 2,311,700 | 3,732,557 |
| 2025-12-24 | 1.605 | 1.5985 | 1.6165 | 1.594 | -0.28% | 466 | 525,100 | 839,966 |
| 2025-12-23 | 1.625 | 1.603 | 1.6365 | 1.6 | -1.38% | 1264 | 735,400 | 1,187,427 |
| 2025-12-22 | 1.6755 | 1.6255 | 1.6755 | 1.62 | -2.02% | 1316 | 1,457,900 | 2,394,596 |
| 2025-12-19 | 1.6595 | 1.659 | 1.6875 | 1.653 | 0.00% | 871 | 1,585,200 | 2,647,715 |
| 2025-12-18 | 1.6495 | 1.659 | 1.6595 | 1.643 | +0.61% | 899 | 1,743,600 | 2,878,396 |
| 2025-12-17 | 1.68 | 1.649 | 1.6815 | 1.643 | -1.55% | 1798 | 3,804,400 | 6,308,852 |
| 2025-12-16 | 1.7 | 1.675 | 1.7075 | 1.673 | -1.76% | 992 | 1,769,900 | 2,986,944 |
| 2025-12-15 | 1.7095 | 1.705 | 1.719 | 1.674 | -0.12% | 1062 | 2,461,000 | 4,200,239 |
| 2025-12-12 | 1.73 | 1.707 | 1.73 | 1.702 | -0.81% | 1615 | 1,895,700 | 3,248,824 |
| 2025-12-11 | 1.7315 | 1.721 | 1.745 | 1.716 | -0.86% | 1380 | 3,908,800 | 6,763,803 |
| 2025-12-10 | 1.748 | 1.736 | 1.75 | 1.712 | -6.01% | 3922 | 8,725,800 | 15,091,157 |
| 2025-12-09 | 1.8405 | 1.847 | 1.872 | 1.7955 | 0.00% | 3493 | 12,020,100 | 22,139,136 |
| 2025-12-08 | 1.821 | 1.847 | 1.871 | 1.82 | +1.37% | 2047 | 9,021,400 | 16,719,105 |
| 2025-12-05 | 1.829 | 1.822 | 1.845 | 1.8 | -0.38% | 2041 | 4,009,200 | 7,294,386 |
| 2025-12-04 | 1.83 | 1.829 | 1.848 | 1.806 | -0.49% | 840 | 1,928,400 | 3,534,380 |
| 2025-12-03 | 1.834 | 1.838 | 1.839 | 1.816 | +0.22% | 733 | 1,258,500 | 2,299,334 |
| 2025-12-02 | 1.796 | 1.834 | 1.846 | 1.7885 | +2.80% | 2051 | 3,855,600 | 7,020,298 |
| 2025-12-01 | 1.803 | 1.784 | 1.85 | 1.7605 | -0.56% | 2018 | 3,946,600 | 7,197,606 |
| 2025-11-28 | 1.796 | 1.794 | 1.82 | 1.786 | -0.17% | 530 | 774,000 | 1,391,181 |
| 2025-11-27 | 1.808 | 1.797 | 1.808 | 1.786 | -0.55% | 358 | 317,100 | 569,443 |
| 2025-11-26 | 1.791 | 1.807 | 1.818 | 1.7825 | +1.03% | 510 | 695,200 | 1,249,619 |
| 2025-11-25 | 1.787 | 1.7885 | 1.804 | 1.781 | +0.08% | 583 | 525,600 | 942,078 |
| 2025-11-24 | 1.79 | 1.787 | 1.8245 | 1.749 | -0.39% | 2824 | 2,734,700 | 4,897,978 |
| 2025-11-21 | 1.804 | 1.794 | 1.812 | 1.79 | 0.00% | 391 | 470,600 | 846,544 |
| 2025-11-20 | 1.797 | 1.794 | 1.808 | 1.7895 | -0.17% | 498 | 585,500 | 1,052,587 |
| 2025-11-19 | 1.79 | 1.797 | 1.804 | 1.7745 | +0.39% | 714 | 1,919,600 | 3,442,316 |
| 2025-11-18 | 1.7725 | 1.79 | 1.808 | 1.7725 | +0.96% | 661 | 1,497,900 | 2,688,755 |
| 2025-11-17 | 1.7795 | 1.773 | 1.802 | 1.7715 | -0.62% | 735 | 714,700 | 1,277,836 |
| 2025-11-14 | 1.754 | 1.784 | 1.8235 | 1.7445 | +1.77% | 1501 | 2,949,600 | 5,278,623 |
| 2025-11-13 | 1.768 | 1.753 | 1.7745 | 1.747 | -0.79% | 610 | 961,700 | 1,689,025 |
| 2025-11-12 | 1.775 | 1.767 | 1.778 | 1.7625 | -0.39% | 300 | 277,100 | 490,776 |
| 2025-11-11 | 1.767 | 1.774 | 1.794 | 1.763 | +0.40% | 650 | 743,700 | 1,322,191 |
| 2025-11-10 | 1.7965 | 1.767 | 1.797 | 1.76 | -1.06% | 1618 | 1,646,200 | 2,927,815 |
| 2025-11-07 | 1.818 | 1.786 | 1.818 | 1.768 | -0.28% | 802 | 548,300 | 981,423 |
| 2025-11-06 | 1.817 | 1.791 | 1.8285 | 1.7895 | -1.38% | 1138 | 2,656,100 | 4,791,089 |
| 2025-11-05 | 1.874 | 1.816 | 1.875 | 1.8 | -2.73% | 2350 | 3,608,900 | 6,598,932 |
| 2025-11-03 | 1.833 | 1.867 | 1.8835 | 1.8245 | +1.88% | 861 | 1,178,200 | 2,179,665 |
| 2025-11-01 | 1.83 | 1.8325 | 1.842 | 1.816 | -0.52% | 560 | 477,800 | 873,335 |
| 2025-10-31 | 1.832 | 1.842 | 1.845 | 1.826 | +0.52% | 469 | 1,431,200 | 2,629,312 |
| 2025-10-30 | 1.844 | 1.8325 | 1.8565 | 1.824 | -0.62% | 1246 | 2,524,300 | 4,627,079 |
| 2025-10-29 | 1.833 | 1.844 | 1.8605 | 1.8285 | +0.55% | 595 | 759,800 | 1,399,582 |
| 2025-10-28 | 1.822 | 1.834 | 1.859 | 1.7725 | +0.71% | 2132 | 3,224,100 | 5,873,177 |
| 2025-10-27 | 1.72 | 1.821 | 1.8525 | 1.719 | +5.20% | 4698 | 9,421,300 | 16,934,897 |
| 2025-10-24 | 1.713 | 1.731 | 1.787 | 1.686 | +2.12% | 1226 | 2,897,000 | 4,995,223 |
| 2025-10-23 | 1.678 | 1.695 | 1.7085 | 1.655 | +1.01% | 732 | 1,544,100 | 2,609,755 |
| 2025-10-22 | 1.632 | 1.678 | 1.682 | 1.59 | +2.88% | 1933 | 5,144,400 | 8,433,347 |
| 2025-10-21 | 1.6695 | 1.631 | 1.6695 | 1.622 | -1.57% | 1291 | 2,693,800 | 4,426,284 |
| 2025-10-20 | 1.6905 | 1.657 | 1.7125 | 1.6155 | -1.89% | 4610 | 7,450,200 | 12,418,285 |
| 2025-10-17 | 1.84 | 1.689 | 1.866 | 1.6635 | -8.28% | 4582 | 13,267,000 | 23,102,861 |
| 2025-10-16 | 1.8465 | 1.8415 | 1.8465 | 1.8405 | -0.24% | 185 | 532,900 | 982,469 |
| 2025-10-15 | 1.846 | 1.846 | 1.8475 | 1.846 | 0.00% | 151 | 731,200 | 1,350,154 |
| 2025-10-14 | 1.841 | 1.846 | 1.8515 | 1.8405 | +0.30% | 258 | 2,452,800 | 4,526,529 |
| 2025-10-13 | 1.84 | 1.8405 | 1.849 | 1.8215 | +0.41% | 368 | 3,296,300 | 6,062,833 |
| 2025-10-10 | 1.8365 | 1.833 | 1.843 | 1.832 | -0.16% | 193 | 2,046,400 | 3,758,280 |
| 2025-10-09 | 1.836 | 1.836 | 1.8445 | 1.8335 | -0.03% | 298 | 2,564,900 | 4,714,866 |
| 2025-10-08 | 1.84 | 1.8365 | 1.84 | 1.8315 | -0.19% | 211 | 1,660,700 | 3,051,687 |
| 2025-10-07 | 1.8385 | 1.84 | 1.844 | 1.836 | +0.16% | 170 | 1,458,200 | 2,681,664 |
| 2025-10-06 | 1.826 | 1.837 | 1.8665 | 1.8075 | +0.44% | 1033 | 6,525,100 | 11,995,090 |
| 2025-10-03 | 1.84 | 1.829 | 1.84 | 1.794 | -0.14% | 861 | 6,774,700 | 12,358,539 |
| 2025-10-02 | 1.834 | 1.8315 | 1.84 | 1.819 | -0.14% | 1097 | 2,592,200 | 4,743,793 |
| 2025-10-01 | 1.8425 | 1.834 | 1.8425 | 1.832 | 0.00% | 747 | 2,239,800 | 4,108,135 |
| 2025-09-30 | 1.834 | 1.834 | 1.8455 | 1.832 | +0.05% | 466 | 3,711,000 | 6,815,624 |
| 2025-09-29 | 1.83 | 1.833 | 1.861 | 1.826 | +0.16% | 711 | 7,029,300 | 12,922,760 |
| 2025-09-26 | 1.8175 | 1.83 | 1.8455 | 1.817 | +0.69% | 510 | 5,501,800 | 10,071,702 |
| 2025-09-25 | 1.819 | 1.8175 | 1.8205 | 1.8175 | -0.08% | 108 | 544,600 | 990,525 |
| 2025-09-24 | 1.8155 | 1.819 | 1.82 | 1.8155 | +0.17% | 194 | 1,483,900 | 2,696,405 |
| 2025-09-23 | 1.821 | 1.816 | 1.824 | 1.8125 | -0.27% | 303 | 3,136,600 | 5,702,172 |
| 2025-09-22 | 1.8185 | 1.821 | 1.824 | 1.8175 | +0.11% | 394 | 5,628,100 | 10,248,830 |
| 2025-09-19 | 1.8175 | 1.819 | 1.8205 | 1.816 | +0.11% | 276 | 2,958,000 | 5,378,349 |
| 2025-09-18 | 1.8165 | 1.817 | 1.8215 | 1.8115 | +0.06% | 265 | 5,221,400 | 9,487,185 |
| 2025-09-17 | 1.8185 | 1.816 | 1.819 | 1.8155 | -0.16% | 147 | 521,500 | 947,186 |
| 2025-09-16 | 1.814 | 1.819 | 1.8225 | 1.8125 | +0.28% | 366 | 5,634,000 | 10,241,704 |
| 2025-09-15 | 1.808 | 1.814 | 1.823 | 1.808 | +0.14% | 613 | 4,038,800 | 7,336,139 |
| 2025-09-12 | 1.8145 | 1.8115 | 1.8165 | 1.8085 | -0.17% | 378 | 3,884,700 | 7,036,522 |
| 2025-09-11 | 1.8155 | 1.8145 | 1.8175 | 1.8105 | -0.06% | 245 | 1,356,100 | 2,460,194 |
| 2025-09-10 | 1.816 | 1.8155 | 1.8215 | 1.8145 | 0.00% | 366 | 971,800 | 1,766,056 |
| 2025-09-09 | 1.8105 | 1.8155 | 1.822 | 1.8105 | +0.25% | 289 | 1,587,900 | 2,882,776 |
| 2025-09-08 | 1.808 | 1.811 | 1.819 | 1.8045 | +0.14% | 258 | 610,400 | 1,105,720 |
| 2025-09-05 | 1.812 | 1.8085 | 1.814 | 1.804 | -0.22% | 617 | 1,124,200 | 2,034,457 |
| 2025-09-04 | 1.813 | 1.8125 | 1.819 | 1.8075 | -0.03% | 334 | 3,835,000 | 6,966,343 |
| 2025-09-03 | 1.8145 | 1.813 | 1.8165 | 1.81 | -0.08% | 194 | 548,900 | 995,276 |
| 2025-09-02 | 1.804 | 1.8145 | 1.818 | 1.8005 | +0.55% | 532 | 3,577,000 | 6,470,291 |
| 2025-09-01 | 1.805 | 1.8045 | 1.8185 | 1.796 | +0.25% | 700 | 6,578,800 | 11,850,936 |
| 2025-08-29 | 1.7935 | 1.8 | 1.8075 | 1.791 | +0.39% | 534 | 3,664,700 | 6,581,788 |
| 2025-08-28 | 1.7965 | 1.793 | 1.8 | 1.785 | -0.22% | 443 | 2,619,400 | 4,695,967 |
| 2025-08-27 | 1.793 | 1.797 | 1.8045 | 1.784 | +0.25% | 505 | 5,008,700 | 8,976,897 |
| 2025-08-26 | 1.791 | 1.7925 | 1.8155 | 1.7885 | +0.03% | 692 | 3,091,300 | 5,560,411 |
| 2025-08-25 | 1.791 | 1.792 | 1.797 | 1.7825 | +0.06% | 601 | 1,845,100 | 3,302,748 |
| 2025-08-22 | 1.7855 | 1.791 | 1.7975 | 1.7855 | +0.36% | 647 | 2,063,000 | 3,699,808 |
| 2025-08-21 | 1.7835 | 1.7845 | 1.7895 | 1.777 | +0.08% | 432 | 1,586,900 | 2,831,003 |
| 2025-08-20 | 1.7945 | 1.783 | 1.796 | 1.7805 | -0.64% | 441 | 1,141,900 | 2,040,405 |
| 2025-08-19 | 1.7845 | 1.7945 | 1.798 | 1.784 | +0.56% | 489 | 2,035,100 | 3,650,415 |
| 2025-08-18 | 1.7835 | 1.7845 | 1.7885 | 1.764 | +0.45% | 654 | 1,883,700 | 3,352,973 |
| 2025-08-15 | 1.7765 | 1.7765 | 1.785 | 1.7755 | -0.03% | 310 | 754,100 | 1,342,797 |
| 2025-08-14 | 1.776 | 1.777 | 1.7835 | 1.7565 | +0.08% | 612 | 2,022,900 | 3,585,355 |
| 2025-08-13 | 1.7795 | 1.7755 | 1.7845 | 1.774 | -0.08% | 425 | 1,133,100 | 2,013,832 |
| 2025-08-12 | 1.7805 | 1.777 | 1.789 | 1.774 | -0.17% | 404 | 1,648,200 | 2,934,202 |
| 2025-08-11 | 1.7745 | 1.78 | 1.7825 | 1.7705 | +0.23% | 681 | 5,588,300 | 9,934,902 |
| 2025-08-08 | 1.7755 | 1.776 | 1.7795 | 1.767 | +0.03% | 487 | 1,439,900 | 2,554,288 |
| 2025-08-07 | 1.77 | 1.7755 | 1.799 | 1.765 | +0.31% | 1081 | 2,392,900 | 4,256,804 |
| 2025-08-06 | 1.7615 | 1.77 | 1.7755 | 1.7575 | +0.48% | 724 | 1,418,600 | 2,505,447 |
| 2025-08-05 | 1.7695 | 1.7615 | 1.7725 | 1.7535 | -0.45% | 597 | 4,488,300 | 7,912,010 |
| 2025-08-04 | 1.78 | 1.7695 | 1.7825 | 1.762 | -0.20% | 823 | 2,011,500 | 3,560,772 |
| 2025-08-01 | 1.783 | 1.773 | 1.8215 | 1.76 | -0.59% | 1785 | 8,850,700 | 15,739,381 |
| 2025-07-31 | 1.7 | 1.7835 | 1.8595 | 1.6815 | +4.97% | 6353 | 27,150,000 | 49,048,010 |
| 2025-07-30 | 1.693 | 1.699 | 1.7215 | 1.6855 | +0.41% | 543 | 753,500 | 1,282,261 |
| 2025-07-29 | 1.71 | 1.692 | 1.713 | 1.6835 | -1.11% | 452 | 812,100 | 1,381,029 |
| 2025-07-28 | 1.717 | 1.711 | 1.839 | 1.7 | -0.29% | 3074 | 9,537,500 | 16,851,185 |
| 2025-07-25 | 1.741 | 1.716 | 1.747 | 1.7045 | -1.49% | 580 | 1,519,800 | 2,614,692 |
| 2025-07-24 | 1.745 | 1.742 | 1.767 | 1.74 | -0.23% | 413 | 1,015,000 | 1,779,162 |
| 2025-07-23 | 1.743 | 1.746 | 1.774 | 1.74 | +0.20% | 571 | 1,472,300 | 2,580,290 |
| 2025-07-22 | 1.748 | 1.7425 | 1.75 | 1.727 | -0.26% | 791 | 1,557,600 | 2,706,640 |
| 2025-07-21 | 1.732 | 1.747 | 1.772 | 1.7255 | +1.04% | 1039 | 2,148,900 | 3,752,813 |
| 2025-07-18 | 1.779 | 1.729 | 1.809 | 1.717 | -2.81% | 1993 | 10,312,400 | 18,019,886 |
| 2025-07-17 | 1.7105 | 1.779 | 1.797 | 1.7105 | +4.00% | 2776 | 13,155,400 | 23,207,111 |
| 2025-07-16 | 1.697 | 1.7105 | 1.729 | 1.6965 | +0.80% | 432 | 2,108,400 | 3,594,598 |
| 2025-07-15 | 1.6685 | 1.697 | 1.7155 | 1.665 | +1.65% | 510 | 1,244,500 | 2,103,865 |
| 2025-07-14 | 1.706 | 1.6695 | 1.7135 | 1.658 | -1.24% | 683 | 1,623,500 | 2,712,841 |
| 2025-07-11 | 1.6965 | 1.6905 | 1.7115 | 1.6625 | -0.29% | 561 | 1,224,000 | 2,070,309 |
| 2025-07-10 | 1.7095 | 1.6955 | 1.7405 | 1.6945 | -0.82% | 570 | 1,515,900 | 2,596,988 |
| 2025-07-09 | 1.7065 | 1.7095 | 1.748 | 1.6835 | +0.12% | 846 | 2,224,300 | 3,806,500 |
| 2025-07-08 | 1.7375 | 1.7075 | 1.761 | 1.705 | -1.73% | 862 | 2,636,100 | 4,567,910 |
| 2025-07-07 | 1.7305 | 1.7375 | 1.75 | 1.7075 | +0.78% | 990 | 1,653,600 | 2,860,288 |
| 2025-07-04 | 1.704 | 1.724 | 1.7555 | 1.698 | +1.17% | 1175 | 1,250,800 | 2,154,446 |
| 2025-07-03 | 1.7045 | 1.704 | 1.73 | 1.6995 | 0.00% | 505 | 718,600 | 1,229,097 |
| 2025-07-02 | 1.7215 | 1.704 | 1.73 | 1.6605 | -0.99% | 2931 | 6,065,900 | 10,297,916 |
| 2025-07-01 | 1.745 | 1.721 | 1.761 | 1.7185 | -1.49% | 1524 | 1,954,200 | 3,388,978 |
| 2025-06-30 | 1.7865 | 1.747 | 1.787 | 1.744 | -1.44% | 1218 | 2,255,900 | 3,953,542 |
| 2025-06-27 | 1.7715 | 1.7725 | 1.778 | 1.744 | +0.11% | 590 | 719,700 | 1,265,882 |
| 2025-06-26 | 1.7785 | 1.7705 | 1.8115 | 1.7705 | -0.45% | 1504 | 2,915,200 | 5,217,741 |
| 2025-06-25 | 1.745 | 1.7785 | 1.793 | 1.744 | +1.98% | 1565 | 3,725,900 | 6,617,107 |
| 2025-06-24 | 1.751 | 1.744 | 1.7795 | 1.744 | -0.40% | 1073 | 1,601,500 | 2,815,494 |
| 2025-06-23 | 1.762 | 1.751 | 1.765 | 1.7205 | -0.62% | 1034 | 2,323,200 | 4,043,167 |
| 2025-06-20 | 1.741 | 1.762 | 1.785 | 1.7405 | +1.21% | 1160 | 1,817,700 | 3,208,608 |
| 2025-06-19 | 1.7315 | 1.741 | 1.7875 | 1.721 | +0.58% | 2068 | 5,602,700 | 9,897,364 |
| 2025-06-18 | 1.664 | 1.731 | 1.7845 | 1.664 | +4.15% | 4603 | 10,892,200 | 18,860,886 |
| 2025-06-17 | 1.625 | 1.662 | 1.685 | 1.609 | +2.28% | 1647 | 3,107,100 | 5,119,065 |
| 2025-06-16 | 1.5485 | 1.625 | 1.648 | 1.5205 | +5.52% | 2507 | 4,537,100 | 7,293,979 |
| 2025-06-13 | 1.5165 | 1.54 | 1.541 | 1.5145 | +1.28% | 295 | 610,900 | 935,334 |
| 2025-06-11 | 1.573 | 1.5205 | 1.611 | 1.505 | -3.28% | 1419 | 5,356,900 | 8,372,744 |
| 2025-06-10 | 1.6175 | 1.572 | 1.631 | 1.543 | -2.78% | 1097 | 4,893,400 | 7,818,687 |
| 2025-06-09 | 1.6055 | 1.617 | 1.7095 | 1.585 | +0.75% | 3787 | 10,621,100 | 17,572,546 |
| 2025-06-06 | 1.595 | 1.605 | 1.674 | 1.538 | +0.66% | 2345 | 5,727,400 | 9,138,351 |
| 2025-06-05 | 1.5775 | 1.5945 | 1.6455 | 1.564 | +1.05% | 1436 | 3,152,000 | 5,097,355 |
| 2025-06-04 | 1.5345 | 1.578 | 1.6275 | 1.5345 | +2.83% | 2154 | 6,161,400 | 9,727,251 |
| 2025-06-03 | 1.5285 | 1.5345 | 1.5805 | 1.515 | +0.33% | 2589 | 5,197,600 | 8,035,745 |
| 2025-06-02 | 1.4155 | 1.5295 | 1.557 | 1.4015 | +8.13% | 4973 | 11,973,500 | 17,899,410 |
| 2025-05-30 | 1.4275 | 1.4145 | 1.4375 | 1.4135 | -0.39% | 530 | 1,301,600 | 1,860,286 |
| 2025-05-29 | 1.419 | 1.42 | 1.4515 | 1.419 | +0.04% | 553 | 964,800 | 1,385,185 |
| 2025-05-28 | 1.42 | 1.4195 | 1.428 | 1.413 | +0.18% | 624 | 1,521,900 | 2,164,321 |
| 2025-05-27 | 1.432 | 1.417 | 1.4355 | 1.407 | -0.98% | 1054 | 2,754,100 | 3,905,684 |
| 2025-05-26 | 1.458 | 1.431 | 1.4745 | 1.4275 | -1.75% | 911 | 2,274,200 | 3,280,716 |
| 2025-05-23 | 1.466 | 1.4565 | 1.4745 | 1.454 | 0.00% | 431 | 972,000 | 1,422,238 |
| 2025-05-22 | 1.479 | 1.4565 | 1.479 | 1.454 | -1.29% | 568 | 1,135,200 | 1,659,018 |
| 2025-05-21 | 1.4765 | 1.4755 | 1.4925 | 1.465 | +0.37% | 760 | 1,481,500 | 2,188,807 |
| 2025-05-20 | 1.4745 | 1.47 | 1.4835 | 1.4655 | -0.31% | 728 | 1,487,500 | 2,192,111 |
| 2025-05-19 | 1.4875 | 1.4745 | 1.504 | 1.4685 | -0.47% | 2775 | 4,126,900 | 6,115,641 |
| 2025-05-16 | 1.495 | 1.4815 | 1.5 | 1.454 | -1.10% | 519 | 1,455,800 | 2,143,644 |
| 2025-05-15 | 1.491 | 1.498 | 1.507 | 1.4655 | +0.91% | 494 | 1,608,800 | 2,397,428 |
| 2025-05-14 | 1.4905 | 1.4845 | 1.525 | 1.4845 | -0.34% | 491 | 1,209,500 | 1,823,202 |
| 2025-05-13 | 1.4695 | 1.4895 | 1.533 | 1.467 | +1.57% | 1088 | 4,624,500 | 6,920,805 |
| 2025-05-12 | 1.47 | 1.4665 | 1.472 | 1.444 | +1.07% | 843 | 1,566,200 | 2,297,788 |
| 2025-05-08 | 1.445 | 1.451 | 1.4595 | 1.445 | +0.38% | 280 | 239,000 | 347,078 |
| 2025-05-07 | 1.4465 | 1.4455 | 1.464 | 1.435 | +0.17% | 489 | 940,800 | 1,361,835 |
| 2025-05-06 | 1.44 | 1.443 | 1.47 | 1.44 | +0.42% | 476 | 953,000 | 1,388,365 |
| 2025-05-05 | 1.47 | 1.437 | 1.4875 | 1.4275 | -1.44% | 941 | 1,695,100 | 2,455,831 |
| 2025-05-02 | 1.49 | 1.458 | 1.515 | 1.445 | -2.38% | 665 | 1,648,800 | 2,429,368 |
| 2025-04-30 | 1.5045 | 1.4935 | 1.58 | 1.49 | -0.23% | 3063 | 13,601,400 | 20,633,416 |
| 2025-04-29 | 1.511 | 1.497 | 1.517 | 1.494 | -0.83% | 546 | 1,227,400 | 1,847,202 |
| 2025-04-28 | 1.521 | 1.5095 | 1.5335 | 1.5005 | -0.46% | 1160 | 2,034,700 | 3,086,137 |
| 2025-04-25 | 1.5195 | 1.5165 | 1.5255 | 1.5125 | +0.33% | 529 | 631,300 | 958,136 |
| 2025-04-24 | 1.525 | 1.5115 | 1.5315 | 1.5105 | -0.72% | 422 | 1,145,800 | 1,739,110 |
| 2025-04-23 | 1.5335 | 1.5225 | 1.5455 | 1.51 | -0.26% | 564 | 1,322,500 | 2,012,315 |
| 2025-04-22 | 1.531 | 1.5265 | 1.542 | 1.5095 | +0.26% | 1163 | 3,471,500 | 5,287,650 |
| 2025-04-21 | 1.529 | 1.5225 | 1.55 | 1.518 | -0.62% | 1336 | 3,653,800 | 5,601,088 |
| 2025-04-18 | 1.568 | 1.532 | 1.568 | 1.493 | -2.67% | 2142 | 8,367,500 | 12,749,873 |
| 2025-04-17 | 1.591 | 1.574 | 1.6175 | 1.55 | -1.59% | 1335 | 4,999,000 | 7,890,690 |
| 2025-04-16 | 1.639 | 1.5995 | 1.647 | 1.583 | -1.90% | 1566 | 6,825,800 | 11,009,912 |
| 2025-04-15 | 1.528 | 1.6305 | 1.819 | 1.527 | +6.81% | 9785 | 49,949,700 | 84,289,100 |
| 2025-04-14 | 1.496 | 1.5265 | 1.5545 | 1.4835 | +2.04% | 1272 | 3,979,400 | 6,018,279 |
| 2025-04-11 | 1.4735 | 1.496 | 1.4995 | 1.4715 | +1.56% | 735 | 2,346,100 | 3,499,356 |
| 2025-04-10 | 1.466 | 1.473 | 1.517 | 1.446 | +1.03% | 1130 | 3,211,400 | 4,754,527 |
| 2025-04-09 | 1.4645 | 1.458 | 1.5 | 1.398 | -0.34% | 1835 | 6,393,900 | 9,257,429 |
| 2025-04-08 | 1.5235 | 1.463 | 1.525 | 1.4565 | -0.65% | 1048 | 2,806,800 | 4,178,299 |
| 2025-04-07 | 1.54 | 1.4725 | 1.5575 | 1.4495 | -3.88% | 2197 | 7,026,000 | 10,427,314 |
| 2025-04-04 | 1.6115 | 1.532 | 1.627 | 1.507 | -3.34% | 1187 | 2,938,000 | 4,519,646 |
| 2025-04-03 | 1.6025 | 1.585 | 1.6195 | 1.576 | -0.72% | 862 | 726,800 | 1,161,297 |
| 2025-04-02 | 1.58 | 1.5965 | 1.6115 | 1.58 | +0.25% | 379 | 1,033,500 | 1,646,085 |
| 2025-04-01 | 1.609 | 1.5925 | 1.673 | 1.5675 | -0.50% | 1293 | 1,996,400 | 3,244,286 |
| 2025-03-31 | 1.5995 | 1.6005 | 1.6245 | 1.567 | +0.03% | 952 | 1,338,700 | 2,134,424 |
| 2025-03-28 | 1.694 | 1.6 | 1.7115 | 1.562 | -5.60% | 1968 | 6,287,500 | 10,171,452 |
| 2025-03-27 | 1.7325 | 1.695 | 1.7345 | 1.691 | -2.16% | 707 | 1,767,600 | 3,012,164 |
| 2025-03-26 | 1.774 | 1.7325 | 1.798 | 1.721 | -2.20% | 841 | 2,029,100 | 3,544,849 |
| 2025-03-25 | 1.7645 | 1.7715 | 1.7795 | 1.7465 | +0.48% | 675 | 1,587,400 | 2,790,443 |
| 2025-03-24 | 1.78 | 1.763 | 1.7935 | 1.7575 | -1.59% | 827 | 1,561,100 | 2,767,760 |
| 2025-03-21 | 1.7945 | 1.7915 | 1.85 | 1.785 | -0.06% | 605 | 1,451,000 | 2,608,995 |
| 2025-03-20 | 1.8 | 1.7925 | 1.81 | 1.791 | +0.25% | 666 | 817,400 | 1,470,316 |
| 2025-03-19 | 1.8075 | 1.788 | 1.815 | 1.785 | -0.33% | 493 | 1,200,000 | 2,165,832 |
| 2025-03-18 | 1.815 | 1.794 | 1.8235 | 1.781 | -1.37% | 786 | 1,884,700 | 3,397,604 |
| 2025-03-17 | 1.807 | 1.819 | 1.866 | 1.793 | +1.85% | 936 | 2,527,700 | 4,580,498 |
| 2025-03-14 | 1.812 | 1.786 | 1.812 | 1.7765 | -1.41% | 934 | 2,236,100 | 4,012,949 |
| 2025-03-13 | 1.832 | 1.8115 | 1.844 | 1.7605 | -1.12% | 1452 | 5,380,800 | 9,677,999 |
| 2025-03-12 | 1.818 | 1.832 | 1.9935 | 1.818 | +0.30% | 6611 | 38,184,300 | 72,761,975 |
| 2025-03-11 | 1.809 | 1.8265 | 1.831 | 1.801 | +1.42% | 390 | 880,000 | 1,601,562 |
| 2025-03-10 | 1.8205 | 1.801 | 1.8345 | 1.8005 | -1.07% | 445 | 980,200 | 1,773,340 |
| 2025-03-07 | 1.8335 | 1.8205 | 1.8425 | 1.8115 | -0.76% | 406 | 826,000 | 1,511,534 |
| 2025-03-06 | 1.842 | 1.8345 | 1.842 | 1.8245 | +0.47% | 329 | 479,100 | 877,890 |
| 2025-03-05 | 1.85 | 1.826 | 1.89 | 1.826 | -0.76% | 758 | 2,383,500 | 4,420,176 |
| 2025-03-04 | 1.8265 | 1.84 | 1.859 | 1.8265 | +1.24% | 640 | 1,305,200 | 2,404,840 |
| 2025-03-03 | 1.8265 | 1.8175 | 1.8335 | 1.801 | -1.46% | 584 | 1,563,500 | 2,840,623 |
| 2025-02-28 | 1.863 | 1.8445 | 1.91 | 1.826 | -1.23% | 919 | 4,133,500 | 7,661,315 |
| 2025-02-27 | 1.8815 | 1.8675 | 1.924 | 1.845 | +0.92% | 958 | 3,412,100 | 6,397,782 |
| 2025-02-26 | 1.8935 | 1.8505 | 1.9045 | 1.813 | -1.91% | 905 | 2,575,100 | 4,793,736 |
| 2025-02-25 | 1.87 | 1.8865 | 1.924 | 1.85 | +0.91% | 2088 | 7,415,700 | 14,026,051 |
| 2025-02-24 | 1.817 | 1.8695 | 1.876 | 1.801 | +4.47% | 1599 | 5,225,700 | 9,682,872 |
| 2025-02-21 | 1.826 | 1.7895 | 1.852 | 1.76 | -2.48% | 1633 | 3,911,200 | 7,092,445 |
| 2025-02-20 | 1.7485 | 1.835 | 1.9075 | 1.7425 | +4.95% | 4117 | 13,914,400 | 25,588,526 |
| 2025-02-19 | 1.7235 | 1.7485 | 1.7525 | 1.72 | +1.30% | 1091 | 1,308,500 | 2,277,702 |
| 2025-02-18 | 1.7045 | 1.726 | 1.792 | 1.6835 | +0.35% | 2167 | 7,726,300 | 13,412,306 |
| 2025-02-17 | 1.7135 | 1.72 | 1.722 | 1.6905 | +2.14% | 1093 | 2,781,400 | 4,746,637 |
| 2025-02-14 | 1.7 | 1.684 | 1.7235 | 1.67 | -0.77% | 1423 | 3,888,200 | 6,612,534 |
| 2025-02-13 | 1.7645 | 1.697 | 1.7645 | 1.668 | -2.22% | 1425 | 3,992,800 | 6,775,429 |
| 2025-02-12 | 1.688 | 1.7355 | 1.78 | 1.688 | +2.27% | 1549 | 5,810,800 | 10,003,836 |
| 2025-02-11 | 1.691 | 1.697 | 1.6995 | 1.684 | +0.62% | 504 | 806,400 | 1,365,761 |
| 2025-02-10 | 1.6915 | 1.6865 | 1.7095 | 1.6825 | -0.18% | 720 | 2,496,700 | 4,222,273 |
| 2025-02-07 | 1.7005 | 1.6895 | 1.7005 | 1.682 | -0.24% | 457 | 730,500 | 1,233,399 |
| 2025-02-06 | 1.7275 | 1.6935 | 1.7275 | 1.6845 | -0.18% | 738 | 2,115,200 | 3,587,464 |
| 2025-02-05 | 1.6845 | 1.6965 | 1.735 | 1.6765 | +1.10% | 1344 | 5,341,000 | 9,089,061 |
| 2025-02-04 | 1.6945 | 1.678 | 1.7065 | 1.6775 | -1.32% | 900 | 1,831,200 | 3,087,367 |
| 2025-02-03 | 1.752 | 1.7005 | 1.752 | 1.672 | -0.85% | 3178 | 5,685,200 | 9,661,270 |
| 2025-01-31 | 1.7625 | 1.715 | 1.8 | 1.708 | -3.65% | 6683 | 34,280,900 | 60,161,089 |
| 2025-01-30 | 1.61 | 1.78 | 1.78 | 1.61 | +10.66% | 2458 | 11,141,300 | 18,760,903 |
| 2025-01-29 | 1.594 | 1.6085 | 1.6215 | 1.59 | +0.91% | 497 | 1,604,000 | 2,575,985 |
| 2025-01-28 | 1.587 | 1.594 | 1.602 | 1.5795 | +1.56% | 568 | 1,485,400 | 2,362,100 |
| 2025-01-27 | 1.6055 | 1.5695 | 1.606 | 1.564 | -1.69% | 677 | 1,324,800 | 2,092,713 |
| 2025-01-24 | 1.594 | 1.5965 | 1.6125 | 1.5805 | +0.66% | 573 | 1,301,500 | 2,077,460 |
| 2025-01-23 | 1.6195 | 1.586 | 1.624 | 1.575 | -2.04% | 952 | 3,060,600 | 4,886,868 |
| 2025-01-22 | 1.6205 | 1.619 | 1.636 | 1.612 | +0.12% | 749 | 2,073,600 | 3,358,074 |
| 2025-01-21 | 1.626 | 1.617 | 1.6345 | 1.59 | -0.80% | 859 | 2,477,000 | 3,987,973 |
| 2025-01-20 | 1.65 | 1.63 | 1.68 | 1.615 | -0.58% | 1724 | 5,879,600 | 9,661,840 |
| 2025-01-17 | 1.5675 | 1.6395 | 1.697 | 1.5545 | +4.66% | 4532 | 19,604,900 | 31,899,584 |
| 2025-01-16 | 1.585 | 1.5665 | 1.5975 | 1.5445 | -0.60% | 1485 | 5,581,200 | 8,719,934 |
| 2025-01-15 | 1.562 | 1.576 | 1.593 | 1.545 | +0.90% | 1154 | 4,226,800 | 6,626,500 |
| 2025-01-14 | 1.545 | 1.562 | 1.565 | 1.519 | +1.17% | 1586 | 4,771,900 | 7,347,478 |
| 2025-01-13 | 1.518 | 1.544 | 1.5705 | 1.5 | +1.71% | 1766 | 9,782,300 | 15,009,555 |
| 2025-01-10 | 1.5185 | 1.518 | 1.548 | 1.503 | +0.56% | 1197 | 4,776,000 | 7,272,076 |
| 2025-01-09 | 1.534 | 1.5095 | 1.541 | 1.471 | -1.11% | 1021 | 3,676,700 | 5,520,718 |
| 2025-01-08 | 1.5035 | 1.5265 | 1.55 | 1.5005 | +1.56% | 1353 | 6,129,500 | 9,353,136 |
| 2025-01-06 | 1.457 | 1.503 | 1.553 | 1.4445 | +3.23% | 1780 | 6,688,600 | 10,020,199 |
| 2025-01-03 | 1.4635 | 1.456 | 1.496 | 1.4305 | 0.00% | 1586 | 5,914,200 | 8,628,156 |