МКБ (Московский кредитный банк)
CBOM
7.803 ₽ +4.43% ↑История котировок CBOM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 9.949 | 10.247 | 10.375 | 9.949 | +3.06% | 3378 | 6,952,000 | 70,381,994 |
| 2024-12-28 | 9.92 | 9.943 | 10.018 | 9.67 | +0.27% | 3793 | 8,547,700 | 84,609,640 |
| 2024-12-27 | 10.018 | 9.916 | 10.08 | 9.9 | -1.04% | 6386 | 9,168,700 | 91,563,923 |
| 2024-12-26 | 9.77 | 10.02 | 10.11 | 9.592 | +2.54% | 14313 | 17,571,800 | 171,626,027 |
| 2024-12-25 | 9.4 | 9.772 | 10.244 | 9.335 | +3.62% | 11088 | 26,191,700 | 254,291,053 |
| 2024-12-24 | 10.25 | 9.431 | 10.484 | 9.39 | -7.99% | 12231 | 22,090,400 | 220,860,030 |
| 2024-12-23 | 9.564 | 10.25 | 11.565 | 9.546 | +7.37% | 34565 | 87,365,100 | 922,933,779 |
| 2024-12-20 | 8.425 | 9.546 | 9.676 | 8.412 | +13.78% | 27266 | 42,330,200 | 388,928,020 |
| 2024-12-19 | 8.316 | 8.39 | 8.596 | 8.274 | +0.87% | 16123 | 30,998,100 | 262,364,533 |
| 2024-12-18 | 8.042 | 8.318 | 8.33 | 8.042 | +3.20% | 8462 | 17,177,400 | 141,002,876 |
| 2024-12-17 | 7.92 | 8.06 | 8.068 | 7.918 | +1.79% | 6698 | 16,804,800 | 134,406,026 |
| 2024-12-16 | 8 | 7.918 | 8.167 | 7.813 | -1.00% | 6772 | 14,480,800 | 115,476,649 |
| 2024-12-13 | 7.823 | 7.998 | 8.177 | 7.711 | +2.24% | 6678 | 15,935,300 | 127,419,436 |
| 2024-12-12 | 7.929 | 7.823 | 7.952 | 7.81 | -1.36% | 4111 | 8,356,400 | 65,901,244 |
| 2024-12-11 | 7.92 | 7.931 | 7.986 | 7.786 | +1.56% | 6755 | 17,953,700 | 141,643,583 |
| 2024-12-10 | 8.18 | 7.809 | 8.183 | 7.741 | -3.79% | 14523 | 30,583,000 | 242,050,133 |
| 2024-12-09 | 7.862 | 8.117 | 8.199 | 7.78 | +3.11% | 10537 | 17,811,700 | 142,279,050 |
| 2024-12-06 | 7.755 | 7.872 | 7.98 | 7.65 | +1.63% | 6610 | 17,436,100 | 135,854,929 |
| 2024-12-05 | 7.456 | 7.746 | 7.8 | 7.456 | +3.49% | 7216 | 16,999,600 | 129,299,239 |
| 2024-12-04 | 7.557 | 7.485 | 7.767 | 7.451 | -1.77% | 6957 | 19,167,500 | 146,258,807 |
| 2024-12-03 | 7.719 | 7.62 | 7.745 | 7.481 | -1.55% | 4927 | 13,030,900 | 98,814,407 |
| 2024-12-02 | 7.546 | 7.74 | 7.8 | 7.465 | +1.98% | 6778 | 18,419,000 | 141,530,556 |
| 2024-11-29 | 7.55 | 7.59 | 7.702 | 7.484 | +0.37% | 5278 | 17,599,000 | 133,656,805 |
| 2024-11-28 | 7.302 | 7.562 | 7.636 | 7.156 | +3.56% | 6435 | 21,767,900 | 160,341,623 |
| 2024-11-27 | 7.15 | 7.302 | 7.355 | 7.075 | +2.40% | 8083 | 19,392,400 | 139,375,414 |
| 2024-11-26 | 7.056 | 7.131 | 7.287 | 7.05 | +0.58% | 10158 | 27,696,300 | 197,933,884 |
| 2024-11-25 | 7.125 | 7.09 | 7.2 | 6.95 | -0.52% | 6940 | 20,059,500 | 142,324,614 |
| 2024-11-22 | 6.929 | 7.127 | 7.35 | 6.85 | +4.00% | 7227 | 24,231,000 | 171,263,581 |
| 2024-11-21 | 7 | 6.853 | 7.11 | 6.751 | -2.34% | 8864 | 19,295,900 | 133,526,993 |
| 2024-11-20 | 6.956 | 7.017 | 7.248 | 6.72 | +0.56% | 15989 | 44,758,000 | 314,461,845 |
| 2024-11-19 | 7.318 | 6.978 | 7.445 | 6.851 | -4.48% | 14423 | 28,052,800 | 201,661,838 |
| 2024-11-18 | 7.278 | 7.305 | 7.45 | 7.064 | +0.30% | 8290 | 16,206,700 | 117,991,217 |
| 2024-11-15 | 7.075 | 7.283 | 7.447 | 7.001 | +2.19% | 7497 | 18,475,000 | 133,069,647 |
| 2024-11-14 | 7 | 7.127 | 7.193 | 6.969 | +2.19% | 7398 | 16,846,200 | 119,704,294 |
| 2024-11-13 | 7.06 | 6.974 | 7.16 | 6.959 | -1.37% | 10313 | 21,333,500 | 150,453,686 |
| 2024-11-12 | 6.897 | 7.071 | 7.15 | 6.698 | +2.40% | 7975 | 23,076,800 | 160,275,938 |
| 2024-11-11 | 6.775 | 6.905 | 6.984 | 6.604 | +2.24% | 14594 | 33,789,200 | 228,838,921 |
| 2024-11-08 | 6.6 | 6.754 | 6.769 | 6.465 | +4.10% | 5517 | 12,549,500 | 83,007,755 |
| 2024-11-07 | 6.374 | 6.488 | 6.49 | 6.123 | +1.68% | 11014 | 30,179,700 | 189,336,197 |
| 2024-11-06 | 6.2 | 6.381 | 6.581 | 6.197 | +3.39% | 6475 | 20,723,900 | 132,830,319 |
| 2024-11-05 | 6.01 | 6.172 | 6.196 | 5.921 | +2.85% | 3446 | 11,848,500 | 71,568,605 |
| 2024-11-02 | 6.05 | 6.001 | 6.088 | 5.961 | -0.50% | 1097 | 2,805,500 | 16,848,410 |
| 2024-11-01 | 5.803 | 6.031 | 6.134 | 5.803 | +3.22% | 3524 | 9,397,500 | 55,876,498 |
| 2024-10-31 | 5.88 | 5.843 | 5.97 | 5.83 | -0.71% | 2616 | 7,071,100 | 41,597,967 |
| 2024-10-30 | 5.96 | 5.885 | 6.02 | 5.866 | -1.21% | 3905 | 11,941,800 | 70,657,600 |
| 2024-10-29 | 5.962 | 5.957 | 6.043 | 5.887 | +0.20% | 3325 | 9,551,700 | 56,928,691 |
| 2024-10-28 | 5.977 | 5.945 | 6.08 | 5.88 | -1.16% | 4620 | 15,788,100 | 94,116,049 |
| 2024-10-25 | 6.077 | 6.015 | 6.146 | 5.97 | -0.59% | 5963 | 19,517,100 | 117,991,859 |
| 2024-10-24 | 6.041 | 6.051 | 6.133 | 5.963 | -0.02% | 2986 | 8,985,800 | 54,300,445 |
| 2024-10-23 | 6.16 | 6.052 | 6.185 | 6.026 | -1.93% | 1615 | 4,208,100 | 25,786,967 |
| 2024-10-22 | 6.164 | 6.171 | 6.188 | 6.025 | +0.11% | 3595 | 13,676,100 | 83,418,441 |
| 2024-10-21 | 6.337 | 6.164 | 6.413 | 6.16 | -3.51% | 6921 | 16,159,900 | 100,898,933 |
| 2024-10-18 | 6.284 | 6.388 | 6.4 | 6.284 | +1.01% | 3226 | 10,669,800 | 67,792,643 |
| 2024-10-17 | 6.279 | 6.324 | 6.342 | 6.141 | +0.72% | 1819 | 4,643,500 | 29,037,488 |
| 2024-10-16 | 6.421 | 6.279 | 6.422 | 6.161 | -2.21% | 1773 | 3,766,000 | 23,769,506 |
| 2024-10-15 | 6.327 | 6.421 | 6.5 | 6.293 | +1.81% | 4323 | 7,471,500 | 47,894,085 |
| 2024-10-14 | 6.12 | 6.307 | 6.33 | 6.12 | +2.74% | 4184 | 12,070,400 | 75,259,318 |
| 2024-10-11 | 6.065 | 6.139 | 6.163 | 6.065 | -0.16% | 1775 | 3,509,800 | 21,543,284 |
| 2024-10-10 | 6.075 | 6.149 | 6.186 | 6.043 | +1.67% | 3082 | 5,705,500 | 34,998,372 |
| 2024-10-09 | 6.067 | 6.048 | 6.099 | 5.961 | -0.23% | 4065 | 7,157,800 | 42,943,335 |
| 2024-10-08 | 6.104 | 6.062 | 6.187 | 6.025 | -0.26% | 3065 | 7,118,600 | 43,336,986 |
| 2024-10-07 | 6.098 | 6.078 | 6.127 | 6.01 | -0.25% | 4326 | 6,940,800 | 42,043,427 |
| 2024-10-04 | 6.159 | 6.093 | 6.19 | 5.973 | -0.42% | 5250 | 11,668,900 | 71,069,416 |
| 2024-10-03 | 6.226 | 6.119 | 6.34 | 6 | -1.88% | 13507 | 32,574,700 | 199,228,626 |
| 2024-10-02 | 6.409 | 6.236 | 6.454 | 6.23 | -3.30% | 2940 | 7,506,200 | 47,400,586 |
| 2024-10-01 | 6.464 | 6.449 | 6.562 | 6.4 | -0.72% | 3956 | 16,000,200 | 103,474,682 |
| 2024-09-30 | 6.44 | 6.496 | 6.66 | 6.4 | +1.58% | 5083 | 16,682,200 | 109,337,695 |
| 2024-09-27 | 6.347 | 6.395 | 6.425 | 6.258 | +1.56% | 2965 | 5,623,900 | 35,765,411 |
| 2024-09-26 | 6.069 | 6.297 | 6.389 | 6.06 | +3.74% | 13790 | 29,852,500 | 187,587,543 |
| 2024-09-25 | 6.225 | 6.07 | 6.287 | 6.06 | -2.49% | 5674 | 14,667,700 | 89,566,395 |
| 2024-09-24 | 6.15 | 6.225 | 6.318 | 6.009 | +1.52% | 7801 | 20,888,700 | 129,409,111 |
| 2024-09-23 | 6.001 | 6.132 | 6.206 | 5.93 | +3.11% | 22459 | 33,230,600 | 203,535,934 |
| 2024-09-20 | 5.912 | 5.947 | 6.024 | 5.912 | +0.13% | 2646 | 6,584,800 | 39,311,082 |
| 2024-09-19 | 6.05 | 5.939 | 6.05 | 5.853 | -1.31% | 7714 | 21,529,900 | 127,602,473 |
| 2024-09-18 | 6.153 | 6.018 | 6.191 | 5.958 | -2.02% | 5032 | 10,044,300 | 61,164,049 |
| 2024-09-17 | 6.15 | 6.142 | 6.289 | 6.078 | -0.66% | 3495 | 8,641,000 | 52,907,962 |
| 2024-09-16 | 6.1 | 6.183 | 6.197 | 6.066 | +1.38% | 2828 | 7,660,700 | 46,986,183 |
| 2024-09-13 | 5.932 | 6.099 | 6.128 | 5.81 | +3.08% | 5873 | 18,191,200 | 108,065,957 |
| 2024-09-12 | 5.976 | 5.917 | 6.02 | 5.843 | -0.95% | 2547 | 4,827,200 | 28,575,491 |
| 2024-09-11 | 6.16 | 5.974 | 6.22 | 5.929 | -3.02% | 2513 | 6,649,700 | 40,533,973 |
| 2024-09-10 | 6.31 | 6.16 | 6.33 | 6.104 | -2.38% | 2971 | 8,447,300 | 52,231,667 |
| 2024-09-09 | 6.35 | 6.31 | 6.47 | 6.156 | -1.04% | 12990 | 35,932,100 | 224,511,150 |
| 2024-09-06 | 6.145 | 6.376 | 6.389 | 6.059 | +2.87% | 3768 | 13,547,600 | 84,991,227 |
| 2024-09-05 | 6.002 | 6.198 | 6.42 | 5.9 | +3.89% | 12429 | 30,606,000 | 190,051,779 |
| 2024-09-04 | 5.652 | 5.966 | 6.1 | 5.57 | +6.02% | 12627 | 27,864,700 | 162,946,383 |
| 2024-09-03 | 5.922 | 5.627 | 6.045 | 5.52 | -4.11% | 9000 | 33,187,000 | 192,396,290 |
| 2024-09-02 | 6.5 | 5.868 | 6.653 | 5.75 | -10.29% | 8190 | 18,974,600 | 117,300,826 |
| 2024-08-30 | 6.817 | 6.541 | 6.859 | 6.511 | -4.05% | 2407 | 8,518,700 | 56,507,947 |
| 2024-08-29 | 6.68 | 6.817 | 6.84 | 6.68 | +1.90% | 2100 | 5,051,600 | 34,205,634 |
| 2024-08-28 | 6.62 | 6.69 | 6.706 | 6.613 | +0.60% | 1405 | 3,565,300 | 23,748,154 |
| 2024-08-27 | 6.688 | 6.65 | 6.688 | 6.611 | -0.18% | 1168 | 2,629,100 | 17,476,049 |
| 2024-08-26 | 6.738 | 6.662 | 6.825 | 6.647 | -1.01% | 2621 | 8,767,900 | 58,662,952 |
| 2024-08-23 | 6.82 | 6.73 | 6.877 | 6.68 | -0.80% | 2356 | 5,860,900 | 39,817,311 |
| 2024-08-22 | 6.821 | 6.784 | 6.88 | 6.68 | -0.54% | 1780 | 3,732,900 | 25,435,751 |
| 2024-08-21 | 6.733 | 6.821 | 6.851 | 6.733 | +1.07% | 1824 | 4,513,500 | 30,674,387 |
| 2024-08-20 | 6.767 | 6.749 | 6.809 | 6.728 | -0.27% | 1095 | 2,256,500 | 15,245,483 |
| 2024-08-19 | 6.771 | 6.767 | 6.83 | 6.7 | -0.18% | 2123 | 4,630,900 | 31,354,671 |
| 2024-08-16 | 6.774 | 6.779 | 6.83 | 6.722 | +0.18% | 1540 | 3,210,700 | 21,803,936 |
| 2024-08-15 | 6.68 | 6.767 | 6.82 | 6.68 | +0.77% | 2218 | 4,293,100 | 29,022,118 |
| 2024-08-14 | 6.84 | 6.715 | 6.86 | 6.703 | -1.63% | 1816 | 4,731,500 | 31,981,130 |
| 2024-08-13 | 6.818 | 6.826 | 6.833 | 6.731 | +0.75% | 1811 | 3,858,500 | 26,187,251 |
| 2024-08-12 | 6.722 | 6.775 | 6.869 | 6.671 | +0.97% | 3541 | 8,772,800 | 59,418,079 |
| 2024-08-09 | 6.71 | 6.71 | 6.774 | 6.699 | -0.18% | 1881 | 3,990,200 | 26,867,715 |
| 2024-08-08 | 6.89 | 6.722 | 6.915 | 6.72 | -2.44% | 7913 | 13,515,600 | 91,629,472 |
| 2024-08-07 | 6.869 | 6.89 | 6.92 | 6.749 | +0.75% | 2155 | 5,913,500 | 40,401,425 |
| 2024-08-06 | 6.78 | 6.839 | 6.98 | 6.701 | +2.11% | 5685 | 14,636,600 | 100,121,049 |
| 2024-08-05 | 6.65 | 6.698 | 6.818 | 6.602 | -0.10% | 7786 | 16,412,700 | 110,618,542 |
| 2024-08-02 | 6.72 | 6.705 | 6.739 | 6.591 | -0.22% | 2412 | 5,920,800 | 39,509,542 |
| 2024-08-01 | 6.798 | 6.72 | 6.829 | 6.691 | -1.15% | 2337 | 4,923,100 | 33,295,168 |
| 2024-07-31 | 6.513 | 6.798 | 6.877 | 6.481 | +4.38% | 13067 | 23,514,500 | 158,094,790 |
| 2024-07-30 | 6.498 | 6.513 | 6.599 | 6.464 | +0.87% | 4377 | 8,185,900 | 53,398,897 |
| 2024-07-29 | 6.705 | 6.457 | 6.787 | 6.445 | -3.99% | 5503 | 14,540,000 | 96,120,072 |
| 2024-07-26 | 6.781 | 6.725 | 7 | 6.628 | -0.78% | 7086 | 16,396,000 | 111,664,667 |
| 2024-07-25 | 6.815 | 6.778 | 6.859 | 6.756 | -0.51% | 3208 | 6,136,000 | 41,709,186 |
| 2024-07-24 | 6.8 | 6.813 | 6.924 | 6.757 | +0.06% | 2527 | 3,798,300 | 25,949,691 |
| 2024-07-23 | 6.781 | 6.809 | 6.887 | 6.704 | +0.43% | 3085 | 8,547,100 | 58,065,655 |
| 2024-07-22 | 6.8 | 6.78 | 6.939 | 6.756 | -0.28% | 2690 | 5,866,400 | 40,155,090 |
| 2024-07-19 | 6.791 | 6.799 | 6.84 | 6.715 | +0.16% | 2150 | 4,154,700 | 28,161,890 |
| 2024-07-18 | 6.665 | 6.788 | 6.857 | 6.656 | +1.78% | 4011 | 7,857,500 | 52,993,238 |
| 2024-07-17 | 6.69 | 6.669 | 6.84 | 6.622 | -0.24% | 4821 | 9,091,000 | 61,128,717 |
| 2024-07-16 | 6.741 | 6.685 | 6.92 | 6.555 | -0.31% | 5773 | 14,581,500 | 97,880,871 |
| 2024-07-15 | 6.855 | 6.706 | 6.999 | 6.704 | -2.73% | 3894 | 8,984,800 | 61,773,672 |
| 2024-07-12 | 6.97 | 6.894 | 6.98 | 6.81 | -0.58% | 3153 | 6,900,100 | 47,387,153 |
| 2024-07-11 | 6.786 | 6.934 | 7.079 | 6.786 | +2.02% | 3603 | 7,549,300 | 52,544,451 |
| 2024-07-10 | 6.793 | 6.797 | 7.035 | 6.682 | +0.06% | 7717 | 19,018,000 | 130,223,714 |
| 2024-07-09 | 7.015 | 6.793 | 7.032 | 6.62 | -3.16% | 4317 | 9,805,700 | 66,875,463 |
| 2024-07-08 | 7.222 | 7.015 | 7.222 | 6.963 | -3.07% | 4361 | 11,157,000 | 78,545,401 |
| 2024-07-05 | 7.56 | 7.237 | 7.624 | 7.156 | -4.32% | 6122 | 23,421,400 | 171,410,549 |
| 2024-07-04 | 7.625 | 7.564 | 7.7 | 7.534 | -0.46% | 2774 | 6,743,700 | 51,380,679 |
| 2024-07-03 | 7.6 | 7.599 | 7.698 | 7.52 | +0.12% | 2845 | 6,438,900 | 49,219,721 |
| 2024-07-02 | 7.564 | 7.59 | 7.598 | 7.4 | +0.37% | 3790 | 10,726,300 | 80,176,247 |
| 2024-07-01 | 7.69 | 7.562 | 7.725 | 7.507 | -1.69% | 3357 | 4,623,000 | 35,135,066 |
| 2024-06-28 | 7.774 | 7.692 | 7.93 | 7.588 | -1.02% | 7032 | 11,921,500 | 92,299,526 |
| 2024-06-27 | 7.52 | 7.771 | 7.842 | 7.43 | +2.94% | 8597 | 17,158,400 | 130,360,114 |
| 2024-06-26 | 7.608 | 7.549 | 7.64 | 7.402 | -0.78% | 8558 | 15,793,100 | 118,535,130 |
| 2024-06-25 | 7.7 | 7.608 | 7.75 | 7.515 | -1.77% | 8890 | 22,388,300 | 170,809,573 |
| 2024-06-24 | 7.333 | 7.745 | 7.85 | 7.303 | +4.75% | 23929 | 57,359,500 | 439,781,117 |
| 2024-06-21 | 7.267 | 7.394 | 7.458 | 7.186 | +1.73% | 3569 | 10,551,200 | 77,408,262 |
| 2024-06-20 | 6.704 | 7.268 | 7.574 | 6.704 | +7.15% | 26542 | 82,216,800 | 601,085,431 |
| 2024-06-19 | 6.81 | 6.783 | 6.982 | 6.705 | -0.40% | 9634 | 16,586,800 | 113,386,579 |
| 2024-06-18 | 6.931 | 6.81 | 7.06 | 6.79 | -2.23% | 5272 | 9,029,500 | 62,800,214 |
| 2024-06-17 | 7.03 | 6.965 | 7.199 | 6.915 | -0.92% | 3964 | 9,072,200 | 64,026,827 |
| 2024-06-14 | 6.999 | 7.03 | 7.03 | 6.856 | -0.21% | 2848 | 4,776,200 | 33,169,099 |
| 2024-06-13 | 6.711 | 7.045 | 7.045 | 6.511 | +2.47% | 4429 | 13,147,800 | 89,368,784 |
| 2024-06-11 | 6.884 | 6.875 | 6.939 | 6.803 | -0.30% | 3047 | 4,374,400 | 30,062,000 |
| 2024-06-10 | 7.138 | 6.896 | 7.138 | 6.846 | -2.80% | 6795 | 14,121,900 | 98,994,270 |
| 2024-06-07 | 6.82 | 7.095 | 7.101 | 6.754 | +4.03% | 13214 | 25,321,000 | 176,386,322 |
| 2024-06-06 | 6.765 | 6.82 | 6.869 | 6.743 | +0.89% | 3054 | 5,384,300 | 36,639,972 |
| 2024-06-05 | 6.91 | 6.76 | 6.914 | 6.76 | -2.07% | 4211 | 7,051,500 | 48,179,745 |
| 2024-06-04 | 7.007 | 6.903 | 7.05 | 6.88 | -1.41% | 7490 | 17,053,400 | 118,339,465 |
| 2024-06-03 | 7.016 | 7.002 | 7.191 | 6.965 | -0.50% | 4798 | 7,077,100 | 49,814,367 |
| 2024-05-31 | 7.076 | 7.037 | 7.145 | 6.962 | +0.19% | 3723 | 8,671,000 | 61,351,185 |
| 2024-05-30 | 7.289 | 7.024 | 7.34 | 6.97 | -3.30% | 9856 | 19,301,300 | 136,872,144 |
| 2024-05-29 | 7.1 | 7.264 | 7.298 | 7.012 | +3.11% | 4209 | 8,725,700 | 62,184,024 |
| 2024-05-28 | 7.01 | 7.045 | 7.163 | 6.989 | +0.64% | 5129 | 15,820,500 | 111,784,367 |
| 2024-05-27 | 7.18 | 7 | 7.298 | 6.922 | -2.51% | 7811 | 21,373,800 | 151,327,218 |
| 2024-05-24 | 7.228 | 7.18 | 7.308 | 7.16 | -0.66% | 3417 | 5,436,000 | 39,299,788 |
| 2024-05-23 | 7.276 | 7.228 | 7.299 | 7.131 | +0.08% | 2880 | 6,007,300 | 43,346,125 |
| 2024-05-22 | 7.276 | 7.222 | 7.279 | 7.15 | +0.29% | 1779 | 3,408,500 | 24,572,089 |
| 2024-05-21 | 7.147 | 7.201 | 7.294 | 7.07 | +0.76% | 14419 | 33,486,000 | 240,725,601 |
| 2024-05-20 | 7.423 | 7.147 | 7.44 | 7.1 | -4.08% | 8999 | 24,728,700 | 178,995,770 |
| 2024-05-17 | 7.64 | 7.451 | 7.655 | 7.42 | -2.46% | 15318 | 22,373,000 | 167,509,900 |
| 2024-05-16 | 7.72 | 7.639 | 7.72 | 7.515 | -0.92% | 4834 | 15,936,300 | 121,034,931 |
| 2024-05-15 | 7.497 | 7.71 | 7.738 | 7.433 | +3.19% | 7957 | 22,491,200 | 170,971,421 |
| 2024-05-14 | 7.399 | 7.472 | 7.495 | 7.331 | +1.22% | 3588 | 8,485,000 | 62,974,501 |
| 2024-05-13 | 7.368 | 7.382 | 7.415 | 7.313 | +0.30% | 2144 | 5,329,100 | 39,247,479 |
| 2024-05-10 | 7.346 | 7.36 | 7.397 | 7.33 | +0.19% | 1074 | 3,003,600 | 22,101,170 |
| 2024-05-08 | 7.365 | 7.346 | 7.39 | 7.322 | +0.26% | 1355 | 2,956,700 | 21,754,006 |
| 2024-05-07 | 7.389 | 7.327 | 7.39 | 7.3 | -0.31% | 3319 | 5,429,200 | 39,820,782 |
| 2024-05-06 | 7.409 | 7.35 | 7.46 | 7.33 | -0.80% | 3341 | 4,094,100 | 30,205,713 |
| 2024-05-03 | 7.443 | 7.409 | 7.444 | 7.368 | -0.15% | 1772 | 3,886,300 | 28,780,603 |
| 2024-05-02 | 7.454 | 7.42 | 7.478 | 7.38 | -0.46% | 3218 | 4,915,700 | 36,403,460 |
| 2024-04-30 | 7.469 | 7.454 | 7.58 | 7.432 | -0.32% | 1359 | 5,156,200 | 38,507,622 |
| 2024-04-29 | 7.444 | 7.478 | 7.52 | 7.421 | +0.66% | 2718 | 7,080,600 | 52,982,884 |
| 2024-04-27 | 7.438 | 7.429 | 7.49 | 7.414 | -0.12% | 1813 | 4,407,400 | 32,814,520 |
| 2024-04-26 | 7.475 | 7.438 | 7.58 | 7.415 | -1.46% | 7289 | 11,000,400 | 82,152,018 |
| 2024-04-25 | 7.55 | 7.548 | 7.599 | 7.441 | +0.11% | 4102 | 12,264,000 | 92,219,363 |
| 2024-04-24 | 7.52 | 7.54 | 7.548 | 7.41 | +0.60% | 4646 | 5,718,800 | 42,773,810 |
| 2024-04-23 | 7.636 | 7.495 | 7.703 | 7.462 | -2.13% | 3884 | 10,358,800 | 78,307,269 |
| 2024-04-22 | 7.491 | 7.658 | 7.795 | 7.458 | +2.56% | 16034 | 30,215,300 | 231,214,621 |
| 2024-04-19 | 7.599 | 7.467 | 7.61 | 7.444 | -1.36% | 5360 | 10,766,600 | 80,813,923 |
| 2024-04-18 | 7.57 | 7.57 | 7.617 | 7.525 | -0.01% | 2122 | 3,200,700 | 24,234,905 |
| 2024-04-17 | 7.705 | 7.571 | 7.737 | 7.511 | -1.80% | 9817 | 12,901,000 | 97,845,964 |
| 2024-04-16 | 7.781 | 7.71 | 7.781 | 7.68 | -0.91% | 3442 | 4,600,400 | 35,504,020 |
| 2024-04-15 | 7.784 | 7.781 | 7.845 | 7.726 | -0.04% | 3779 | 4,989,100 | 38,730,972 |
| 2024-04-12 | 7.822 | 7.784 | 7.899 | 7.713 | -0.06% | 4472 | 9,153,500 | 71,606,429 |
| 2024-04-11 | 7.731 | 7.789 | 7.817 | 7.731 | +0.50% | 2785 | 5,394,200 | 41,973,103 |
| 2024-04-10 | 7.66 | 7.75 | 7.77 | 7.58 | +1.12% | 2881 | 10,656,400 | 81,923,545 |
| 2024-04-09 | 7.84 | 7.664 | 7.846 | 7.63 | -1.54% | 3148 | 7,727,000 | 59,559,670 |
| 2024-04-08 | 7.696 | 7.784 | 7.82 | 7.691 | +1.14% | 2350 | 5,272,100 | 40,887,701 |
| 2024-04-05 | 7.75 | 7.696 | 7.792 | 7.681 | -0.58% | 4874 | 7,997,200 | 61,672,644 |
| 2024-04-04 | 7.909 | 7.741 | 7.909 | 7.735 | -2.14% | 4436 | 9,167,300 | 71,342,346 |
| 2024-04-03 | 7.631 | 7.91 | 7.969 | 7.6 | +3.66% | 12930 | 25,682,500 | 201,122,564 |
| 2024-04-02 | 7.68 | 7.631 | 7.68 | 7.602 | -0.31% | 2812 | 4,516,000 | 34,435,012 |
| 2024-04-01 | 7.693 | 7.655 | 7.717 | 7.633 | -0.34% | 4027 | 8,032,500 | 61,602,346 |
| 2024-03-29 | 7.726 | 7.681 | 7.747 | 7.654 | -0.58% | 3357 | 6,739,700 | 51,879,500 |
| 2024-03-28 | 7.751 | 7.726 | 7.792 | 7.718 | -0.32% | 3182 | 9,228,100 | 71,532,063 |
| 2024-03-27 | 7.81 | 7.751 | 7.81 | 7.741 | -0.48% | 1596 | 3,893,400 | 30,261,533 |
| 2024-03-26 | 7.849 | 7.788 | 7.849 | 7.759 | -0.33% | 2905 | 6,718,400 | 52,402,676 |
| 2024-03-25 | 7.82 | 7.814 | 7.894 | 7.701 | -0.01% | 3695 | 11,183,700 | 86,906,055 |
| 2024-03-22 | 7.961 | 7.815 | 8.019 | 7.791 | -1.54% | 2495 | 5,014,000 | 39,709,210 |
| 2024-03-21 | 7.951 | 7.937 | 8.067 | 7.9 | -0.03% | 3787 | 10,315,300 | 82,448,523 |
| 2024-03-20 | 7.899 | 7.939 | 7.961 | 7.879 | +0.53% | 1576 | 4,003,500 | 31,760,707 |
| 2024-03-19 | 7.883 | 7.897 | 7.95 | 7.86 | -0.18% | 5591 | 12,645,800 | 100,007,423 |
| 2024-03-18 | 7.91 | 7.911 | 7.961 | 7.88 | -0.08% | 4332 | 10,821,600 | 85,696,497 |
| 2024-03-15 | 7.85 | 7.917 | 8.004 | 7.843 | +0.70% | 2351 | 5,606,000 | 44,426,881 |
| 2024-03-14 | 7.96 | 7.862 | 8.159 | 7.852 | -1.01% | 4677 | 26,426,500 | 211,418,734 |
| 2024-03-13 | 8.032 | 7.942 | 8.1 | 7.898 | -1.48% | 3228 | 16,654,900 | 132,645,890 |
| 2024-03-12 | 7.942 | 8.061 | 8.124 | 7.925 | +1.40% | 2545 | 9,248,200 | 74,140,921 |
| 2024-03-11 | 8.045 | 7.95 | 8.076 | 7.94 | -0.87% | 2328 | 7,225,100 | 57,675,330 |
| 2024-03-07 | 7.971 | 8.02 | 8.139 | 7.948 | +0.19% | 1742 | 5,589,800 | 44,857,877 |
| 2024-03-06 | 8.008 | 8.005 | 8.079 | 7.916 | -0.04% | 2234 | 11,098,900 | 88,612,075 |
| 2024-03-05 | 7.919 | 8.008 | 8.3 | 7.894 | +0.70% | 12820 | 40,543,100 | 327,475,419 |
| 2024-03-04 | 8.098 | 7.952 | 8.1 | 7.937 | -1.18% | 3900 | 9,114,700 | 72,958,413 |
| 2024-03-01 | 8.144 | 8.047 | 8.3 | 8.022 | -0.98% | 5002 | 23,415,000 | 192,194,147 |
| 2024-02-29 | 8.199 | 8.127 | 8.199 | 8.07 | +0.09% | 2096 | 3,964,700 | 32,215,244 |
| 2024-02-28 | 8.128 | 8.12 | 8.2 | 8.07 | -0.14% | 2557 | 3,806,200 | 30,931,405 |
| 2024-02-27 | 8.188 | 8.131 | 8.189 | 8.022 | -0.70% | 2401 | 6,153,800 | 49,791,550 |
| 2024-02-26 | 7.93 | 8.188 | 8.256 | 7.922 | +3.86% | 4400 | 10,067,200 | 81,431,243 |
| 2024-02-22 | 7.845 | 7.884 | 7.92 | 7.845 | +0.34% | 1339 | 3,031,200 | 23,902,954 |
| 2024-02-21 | 7.745 | 7.857 | 7.91 | 7.606 | +0.47% | 4508 | 11,932,900 | 92,747,261 |
| 2024-02-20 | 7.94 | 7.82 | 7.944 | 7.803 | -1.56% | 2545 | 5,695,900 | 44,807,723 |
| 2024-02-19 | 7.851 | 7.944 | 8.025 | 7.815 | +1.18% | 2398 | 6,598,400 | 52,341,045 |
| 2024-02-16 | 7.95 | 7.851 | 7.95 | 7.847 | -0.87% | 1937 | 2,993,400 | 23,609,846 |
| 2024-02-15 | 7.851 | 7.92 | 7.97 | 7.841 | +0.30% | 1969 | 7,150,900 | 56,752,329 |
| 2024-02-14 | 7.82 | 7.896 | 7.934 | 7.811 | +0.84% | 1748 | 6,653,200 | 52,454,216 |
| 2024-02-13 | 7.95 | 7.83 | 7.964 | 7.807 | -0.91% | 2690 | 6,403,400 | 50,490,209 |
| 2024-02-12 | 7.858 | 7.902 | 7.93 | 7.795 | +0.52% | 2661 | 7,723,000 | 60,554,051 |
| 2024-02-09 | 7.923 | 7.861 | 7.97 | 7.86 | -0.91% | 917 | 2,307,000 | 18,236,456 |
| 2024-02-08 | 7.988 | 7.933 | 8.003 | 7.872 | -0.59% | 1862 | 4,822,900 | 38,277,311 |
| 2024-02-07 | 7.933 | 7.98 | 7.998 | 7.886 | +0.18% | 2141 | 6,414,800 | 50,963,033 |
| 2024-02-06 | 7.813 | 7.966 | 8 | 7.774 | +1.96% | 7277 | 18,684,500 | 148,170,063 |
| 2024-02-05 | 7.83 | 7.813 | 7.898 | 7.709 | -0.22% | 2375 | 7,020,200 | 54,944,357 |
| 2024-02-02 | 7.848 | 7.83 | 7.884 | 7.803 | -0.08% | 1850 | 4,470,900 | 35,070,018 |
| 2024-02-01 | 7.867 | 7.836 | 7.867 | 7.809 | 0.00% | 1951 | 3,947,500 | 30,888,271 |
| 2024-01-31 | 8.048 | 7.836 | 8.048 | 7.801 | -1.66% | 7446 | 16,078,200 | 126,383,153 |
| 2024-01-30 | 7.949 | 7.968 | 8.08 | 7.884 | +0.85% | 5289 | 14,743,300 | 117,919,839 |
| 2024-01-29 | 7.778 | 7.901 | 7.997 | 7.778 | +1.58% | 5617 | 14,342,400 | 113,587,169 |
| 2024-01-26 | 7.8 | 7.778 | 7.854 | 7.765 | +0.03% | 1291 | 2,657,200 | 20,770,761 |
| 2024-01-25 | 7.8 | 7.776 | 7.814 | 7.719 | -0.13% | 1249 | 3,753,100 | 29,199,180 |
| 2024-01-24 | 7.685 | 7.786 | 7.804 | 7.68 | +1.39% | 5980 | 10,317,900 | 80,030,662 |
| 2024-01-23 | 7.743 | 7.679 | 7.754 | 7.665 | -1.08% | 4604 | 9,686,900 | 74,663,983 |
| 2024-01-22 | 7.78 | 7.763 | 7.788 | 7.71 | +0.67% | 5033 | 3,177,300 | 24,641,009 |
| 2024-01-19 | 7.789 | 7.711 | 7.809 | 7.709 | -1.00% | 4000 | 7,854,300 | 60,923,468 |
| 2024-01-18 | 7.975 | 7.789 | 7.997 | 7.75 | -2.52% | 7178 | 25,504,400 | 199,819,493 |
| 2024-01-17 | 7.92 | 7.99 | 8 | 7.851 | +1.89% | 6789 | 7,217,900 | 57,301,353 |
| 2024-01-16 | 7.88 | 7.842 | 7.928 | 7.791 | -0.48% | 1665 | 5,824,200 | 45,708,929 |
| 2024-01-15 | 7.833 | 7.88 | 7.902 | 7.791 | +1.10% | 2070 | 4,523,300 | 35,468,646 |
| 2024-01-12 | 7.787 | 7.794 | 7.927 | 7.714 | +0.09% | 6012 | 22,899,900 | 179,599,063 |
| 2024-01-11 | 7.934 | 7.787 | 7.934 | 7.77 | -1.51% | 4553 | 9,890,700 | 77,382,526 |
| 2024-01-10 | 7.926 | 7.906 | 7.961 | 7.9 | -0.25% | 2342 | 3,944,300 | 31,273,182 |
| 2024-01-09 | 7.925 | 7.926 | 8.04 | 7.891 | -0.79% | 2617 | 9,559,700 | 76,164,794 |
| 2024-01-08 | 7.977 | 7.989 | 8.064 | 7.965 | +0.18% | 1527 | 4,739,900 | 37,952,618 |
| 2024-01-05 | 8.027 | 7.975 | 8.088 | 7.94 | -0.59% | 2637 | 16,127,800 | 129,028,530 |
| 2024-01-04 | 8.1 | 8.022 | 8.1 | 7.99 | -0.87% | 1582 | 3,387,400 | 27,183,552 |
| 2024-01-03 | 8.035 | 8.092 | 8.145 | 7.983 | 0.00% | 1646 | 5,627,600 | 45,476,706 |