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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 6.181 | 6.065 | 6.181 | 6.05 | -1.48% | 16218 | 29,798,400 | 181,830,208 |
| 2025-12-29 | 6.351 | 6.156 | 6.397 | 6.103 | -2.86% | 22206 | 38,871,300 | 243,086,669 |
| 2025-12-26 | 6.34 | 6.337 | 6.495 | 6.26 | -0.05% | 15103 | 25,696,200 | 163,241,064 |
| 2025-12-25 | 6.5 | 6.34 | 6.521 | 6.31 | -2.48% | 18332 | 25,965,500 | 165,547,728 |
| 2025-12-24 | 6.56 | 6.501 | 6.608 | 6.479 | -0.87% | 16240 | 18,907,700 | 123,378,336 |
| 2025-12-23 | 6.784 | 6.558 | 6.874 | 6.516 | -2.95% | 10353 | 20,838,900 | 137,564,911 |
| 2025-12-22 | 6.766 | 6.757 | 6.822 | 6.568 | -0.18% | 15219 | 27,578,700 | 184,665,371 |
| 2025-12-19 | 6.895 | 6.769 | 6.963 | 6.7 | -1.76% | 19858 | 32,083,300 | 219,886,026 |
| 2025-12-18 | 7.23 | 6.89 | 7.24 | 6.831 | -4.37% | 21785 | 39,433,900 | 276,000,644 |
| 2025-12-17 | 7.391 | 7.205 | 7.435 | 7.13 | -2.53% | 15693 | 26,031,400 | 189,007,252 |
| 2025-12-16 | 7.448 | 7.392 | 7.5 | 7.337 | -0.65% | 5180 | 13,017,000 | 96,552,953 |
| 2025-12-15 | 7.432 | 7.44 | 7.487 | 7.3 | +0.65% | 10017 | 20,212,500 | 149,614,691 |
| 2025-12-12 | 7.646 | 7.392 | 7.77 | 7.371 | -3.12% | 8796 | 17,671,800 | 132,799,322 |
| 2025-12-11 | 7.576 | 7.63 | 7.645 | 7.465 | +0.70% | 13480 | 27,657,500 | 209,395,800 |
| 2025-12-10 | 7.75 | 7.577 | 7.832 | 7.448 | -2.00% | 12877 | 30,495,500 | 230,957,385 |
| 2025-12-09 | 7.846 | 7.732 | 7.876 | 7.514 | -1.29% | 15913 | 37,552,900 | 288,680,263 |
| 2025-12-08 | 8.242 | 7.833 | 8.3 | 7.791 | -5.16% | 15551 | 47,834,500 | 379,671,892 |
| 2025-12-05 | 7.871 | 8.259 | 8.29 | 7.82 | +4.92% | 9714 | 14,845,800 | 120,962,727 |
| 2025-12-04 | 7.915 | 7.872 | 7.95 | 7.791 | -0.24% | 2330 | 4,103,700 | 32,235,330 |
| 2025-12-03 | 7.88 | 7.891 | 7.917 | 7.693 | -0.43% | 8388 | 10,059,900 | 78,203,143 |
| 2025-12-02 | 8.017 | 7.925 | 8.081 | 7.864 | -0.95% | 4482 | 6,459,400 | 51,593,537 |
| 2025-12-01 | 8.108 | 8.001 | 8.219 | 7.95 | -2.39% | 7127 | 14,147,600 | 114,058,633 |
| 2025-11-28 | 7.709 | 8.197 | 8.268 | 7.709 | +5.78% | 5234 | 11,718,700 | 93,094,599 |
| 2025-11-27 | 7.925 | 7.749 | 7.98 | 7.708 | -1.94% | 8427 | 14,529,200 | 113,151,125 |
| 2025-11-26 | 8 | 7.902 | 8 | 7.8 | -0.53% | 3263 | 6,655,100 | 52,321,120 |
| 2025-11-25 | 8.111 | 7.944 | 8.112 | 7.806 | -1.19% | 10013 | 16,045,700 | 127,047,657 |
| 2025-11-24 | 8.272 | 8.04 | 8.487 | 7.986 | -2.78% | 7848 | 16,097,600 | 132,437,447 |
| 2025-11-21 | 7.986 | 8.27 | 8.32 | 7.9 | +4.05% | 14745 | 36,374,000 | 295,811,338 |
| 2025-11-20 | 7.533 | 7.948 | 8.069 | 7.478 | +6.48% | 11755 | 25,390,700 | 196,345,958 |
| 2025-11-19 | 7.24 | 7.464 | 7.66 | 7.127 | +4.03% | 12170 | 24,681,900 | 182,369,604 |
| 2025-11-18 | 6.831 | 7.175 | 7.243 | 6.826 | +5.11% | 9310 | 21,382,800 | 153,146,699 |
| 2025-11-17 | 6.955 | 6.826 | 6.976 | 6.73 | -1.53% | 5003 | 7,112,500 | 48,741,998 |
| 2025-11-14 | 7.029 | 6.932 | 7.032 | 6.85 | -1.32% | 2712 | 3,581,300 | 24,792,674 |
| 2025-11-13 | 6.95 | 7.025 | 7.033 | 6.825 | +1.33% | 2980 | 5,471,500 | 38,088,275 |
| 2025-11-12 | 7.075 | 6.933 | 7.2 | 6.861 | -1.38% | 4549 | 7,538,500 | 52,578,142 |
| 2025-11-11 | 6.875 | 7.03 | 7.07 | 6.75 | +2.22% | 3511 | 6,749,500 | 46,504,924 |
| 2025-11-10 | 6.729 | 6.877 | 6.938 | 6.636 | +2.60% | 6559 | 15,318,500 | 105,210,647 |
| 2025-11-07 | 6.581 | 6.703 | 6.853 | 6.535 | +1.95% | 8434 | 13,211,900 | 89,091,981 |
| 2025-11-06 | 6.659 | 6.575 | 6.722 | 6.511 | -1.28% | 3835 | 6,152,400 | 40,473,904 |
| 2025-11-05 | 6.77 | 6.66 | 6.829 | 6.551 | -1.71% | 5051 | 9,650,600 | 64,414,751 |
| 2025-11-03 | 6.592 | 6.776 | 6.87 | 6.592 | +2.90% | 3859 | 5,628,600 | 38,165,232 |
| 2025-11-01 | 6.56 | 6.585 | 6.598 | 6.5 | +0.81% | 6248 | 2,553,000 | 16,723,103 |
| 2025-10-31 | 6.695 | 6.532 | 6.731 | 6.501 | -2.43% | 2946 | 5,977,200 | 39,671,653 |
| 2025-10-30 | 6.62 | 6.695 | 6.731 | 6.516 | +1.39% | 3582 | 6,744,500 | 44,690,838 |
| 2025-10-29 | 6.634 | 6.603 | 6.668 | 6.5 | +0.03% | 2048 | 2,554,900 | 16,838,814 |
| 2025-10-28 | 6.52 | 6.601 | 6.668 | 6.486 | +1.23% | 2625 | 3,495,900 | 23,146,552 |
| 2025-10-27 | 6.51 | 6.521 | 6.658 | 6.4 | +0.08% | 7440 | 12,863,400 | 84,265,284 |
| 2025-10-24 | 6.801 | 6.516 | 6.83 | 6.509 | -3.21% | 4893 | 8,312,000 | 55,118,163 |
| 2025-10-23 | 6.911 | 6.732 | 6.945 | 6.612 | -4.05% | 7243 | 16,360,000 | 110,084,656 |
| 2025-10-22 | 7.1 | 7.016 | 7.24 | 6.88 | -1.45% | 5579 | 8,617,500 | 61,200,302 |
| 2025-10-21 | 7.278 | 7.119 | 7.33 | 7 | -2.14% | 6404 | 12,579,500 | 90,282,438 |
| 2025-10-20 | 7.151 | 7.275 | 7.356 | 7.08 | +1.73% | 6089 | 7,383,500 | 53,249,446 |
| 2025-10-17 | 6.793 | 7.151 | 7.186 | 6.7 | +5.02% | 8717 | 14,131,400 | 99,310,966 |
| 2025-10-16 | 6.326 | 6.809 | 6.851 | 6.309 | +7.21% | 5097 | 11,189,000 | 73,010,067 |
| 2025-10-15 | 6.384 | 6.351 | 6.496 | 6.3 | -0.52% | 3148 | 4,241,300 | 27,045,088 |
| 2025-10-14 | 6.568 | 6.384 | 6.6 | 6.317 | -2.52% | 4585 | 4,828,000 | 31,174,998 |
| 2025-10-13 | 6.651 | 6.549 | 6.791 | 6.464 | -2.01% | 6784 | 10,056,100 | 66,230,964 |
| 2025-10-10 | 6.9 | 6.683 | 7.023 | 6.605 | -4.10% | 4089 | 6,674,900 | 45,114,003 |
| 2025-10-09 | 6.929 | 6.969 | 7.073 | 6.55 | +3.98% | 8417 | 15,139,200 | 103,085,412 |
| 2025-10-08 | 7.211 | 6.702 | 7.238 | 6.701 | -6.38% | 4627 | 6,934,100 | 48,074,734 |
| 2025-10-07 | 7.292 | 7.159 | 7.312 | 7.119 | -1.77% | 4156 | 5,416,200 | 38,862,881 |
| 2025-10-06 | 7.007 | 7.288 | 7.347 | 6.901 | +3.74% | 6661 | 11,570,500 | 83,361,651 |
| 2025-10-03 | 7.11 | 7.025 | 7.11 | 6.924 | -1.20% | 2121 | 4,610,500 | 32,375,369 |
| 2025-10-02 | 6.867 | 7.11 | 7.147 | 6.726 | +3.64% | 3700 | 11,422,200 | 79,319,150 |
| 2025-10-01 | 7.188 | 6.86 | 7.207 | 6.855 | -4.56% | 3523 | 5,038,800 | 35,275,168 |
| 2025-09-30 | 7.17 | 7.188 | 7.247 | 6.9 | +1.24% | 6834 | 9,566,400 | 67,686,887 |
| 2025-09-29 | 7.369 | 7.1 | 7.5 | 7.1 | -3.78% | 4767 | 6,214,200 | 45,568,641 |
| 2025-09-26 | 7.084 | 7.379 | 7.416 | 6.957 | +4.44% | 3545 | 7,033,200 | 50,694,327 |
| 2025-09-25 | 7.095 | 7.065 | 7.173 | 7.013 | +0.07% | 2093 | 3,646,300 | 25,916,338 |
| 2025-09-24 | 7.162 | 7.06 | 7.195 | 6.845 | -0.81% | 6255 | 14,064,800 | 99,004,435 |
| 2025-09-23 | 7.397 | 7.118 | 7.533 | 7.089 | -3.63% | 3261 | 8,974,100 | 65,495,341 |
| 2025-09-22 | 7.371 | 7.386 | 7.487 | 7.196 | +0.20% | 3913 | 7,175,500 | 52,373,703 |
| 2025-09-19 | 7.284 | 7.371 | 7.51 | 7.227 | +1.03% | 9722 | 19,418,200 | 144,224,711 |
| 2025-09-18 | 7.526 | 7.296 | 7.659 | 7.227 | -2.94% | 16576 | 25,414,400 | 186,809,735 |
| 2025-09-17 | 7.494 | 7.517 | 7.68 | 7.42 | +0.36% | 3130 | 4,329,700 | 32,665,445 |
| 2025-09-16 | 7.526 | 7.49 | 7.72 | 7.402 | -0.69% | 6040 | 9,996,400 | 75,286,452 |
| 2025-09-15 | 7.779 | 7.542 | 7.918 | 7.433 | -3.05% | 8122 | 15,629,900 | 118,718,426 |
| 2025-09-12 | 8.082 | 7.779 | 8.199 | 7.7 | -3.90% | 10057 | 17,978,900 | 141,736,786 |
| 2025-09-11 | 7.986 | 8.095 | 8.162 | 7.97 | +1.35% | 4048 | 7,033,100 | 56,919,063 |
| 2025-09-10 | 7.84 | 7.987 | 8.148 | 7.802 | +1.84% | 9610 | 16,463,900 | 131,658,564 |
| 2025-09-09 | 7.847 | 7.843 | 7.878 | 7.801 | -0.05% | 2060 | 2,249,300 | 17,599,216 |
| 2025-09-08 | 7.851 | 7.847 | 7.953 | 7.802 | -0.65% | 3906 | 3,147,300 | 24,770,710 |
| 2025-09-05 | 7.825 | 7.898 | 7.939 | 7.817 | +1.04% | 2630 | 3,284,700 | 25,907,026 |
| 2025-09-04 | 7.804 | 7.817 | 7.937 | 7.8 | +0.22% | 2802 | 3,808,800 | 29,935,554 |
| 2025-09-03 | 7.755 | 7.8 | 7.817 | 7.651 | +0.81% | 3110 | 4,553,500 | 35,222,989 |
| 2025-09-02 | 7.918 | 7.737 | 7.918 | 7.65 | -2.27% | 6857 | 6,199,200 | 48,017,100 |
| 2025-09-01 | 8.06 | 7.917 | 8.098 | 7.84 | -1.51% | 3614 | 5,642,400 | 44,821,999 |
| 2025-08-29 | 8.079 | 8.038 | 8.194 | 7.952 | -0.14% | 5487 | 8,755,400 | 70,381,877 |
| 2025-08-28 | 8.141 | 8.049 | 8.272 | 7.947 | -1.37% | 3835 | 8,143,000 | 66,044,769 |
| 2025-08-27 | 7.91 | 8.161 | 8.18 | 7.853 | +3.54% | 4027 | 8,041,000 | 64,712,830 |
| 2025-08-26 | 7.835 | 7.882 | 7.94 | 7.758 | +0.92% | 2690 | 6,519,600 | 51,389,522 |
| 2025-08-25 | 8.041 | 7.81 | 8.066 | 7.75 | -2.93% | 7499 | 9,004,900 | 70,666,250 |
| 2025-08-22 | 8.101 | 8.046 | 8.18 | 7.915 | -0.46% | 9324 | 17,451,300 | 139,823,940 |
| 2025-08-21 | 8.316 | 8.083 | 8.47 | 8.004 | -2.80% | 8060 | 14,641,400 | 120,337,289 |
| 2025-08-20 | 8.372 | 8.316 | 8.52 | 8.247 | -0.65% | 4686 | 8,082,600 | 67,927,022 |
| 2025-08-19 | 8.422 | 8.37 | 8.487 | 8.29 | -0.42% | 3925 | 6,403,700 | 53,772,057 |
| 2025-08-18 | 8.3 | 8.405 | 8.537 | 8.153 | -0.07% | 7925 | 13,445,300 | 112,638,819 |
| 2025-08-15 | 8.22 | 8.411 | 8.45 | 8.175 | +2.77% | 5916 | 9,144,600 | 76,573,155 |
| 2025-08-14 | 8.291 | 8.184 | 8.303 | 8.03 | -1.14% | 10292 | 16,217,400 | 131,903,265 |
| 2025-08-13 | 8.374 | 8.278 | 8.499 | 8.276 | -1.15% | 12757 | 12,291,500 | 102,716,106 |
| 2025-08-12 | 8.092 | 8.374 | 8.45 | 7.932 | +4.00% | 7834 | 12,574,200 | 103,413,667 |
| 2025-08-11 | 8.343 | 8.052 | 8.399 | 7.904 | -0.59% | 9390 | 19,892,000 | 160,625,031 |
| 2025-08-08 | 7.83 | 8.1 | 8.222 | 7.817 | +3.82% | 15096 | 38,250,000 | 308,898,691 |
| 2025-08-07 | 7.688 | 7.802 | 7.836 | 7.561 | +1.46% | 6550 | 14,787,900 | 114,602,566 |
| 2025-08-06 | 7.41 | 7.69 | 7.75 | 7.3 | +3.78% | 14033 | 26,834,100 | 201,708,701 |
| 2025-08-05 | 7.222 | 7.41 | 7.41 | 7.148 | +2.92% | 3299 | 5,040,200 | 36,573,447 |
| 2025-08-04 | 7.262 | 7.2 | 7.292 | 7.112 | -0.55% | 4745 | 5,266,500 | 37,846,802 |
| 2025-08-01 | 7.334 | 7.24 | 7.393 | 7.171 | -1.28% | 4210 | 5,367,000 | 39,106,349 |
| 2025-07-31 | 7.113 | 7.334 | 7.381 | 7.091 | +3.21% | 2853 | 4,786,800 | 34,595,323 |
| 2025-07-30 | 7.197 | 7.106 | 7.287 | 7.07 | -1.25% | 2903 | 5,345,000 | 38,396,159 |
| 2025-07-29 | 7.192 | 7.196 | 7.28 | 7.123 | +0.01% | 2285 | 3,038,000 | 21,823,836 |
| 2025-07-28 | 7.178 | 7.195 | 7.386 | 7.12 | +0.28% | 6548 | 16,769,600 | 121,608,065 |
| 2025-07-25 | 7.34 | 7.175 | 7.364 | 7.12 | -2.19% | 5146 | 10,955,800 | 79,233,945 |
| 2025-07-24 | 7.445 | 7.336 | 7.497 | 7.215 | -1.41% | 4448 | 9,922,300 | 72,593,209 |
| 2025-07-23 | 7.513 | 7.441 | 7.65 | 7.421 | -1.31% | 8438 | 14,648,600 | 109,931,994 |
| 2025-07-22 | 7.386 | 7.54 | 7.625 | 7.386 | +2.47% | 7556 | 17,624,000 | 132,879,992 |
| 2025-07-21 | 7.053 | 7.358 | 7.504 | 7.014 | +4.27% | 12943 | 27,421,600 | 200,298,251 |
| 2025-07-18 | 6.765 | 7.057 | 7.063 | 6.661 | +4.33% | 5522 | 13,296,700 | 91,730,038 |
| 2025-07-17 | 6.899 | 6.764 | 6.899 | 6.751 | -1.77% | 3014 | 4,833,400 | 32,901,366 |
| 2025-07-16 | 6.896 | 6.886 | 6.933 | 6.805 | +0.10% | 2905 | 4,720,200 | 32,448,815 |
| 2025-07-15 | 6.856 | 6.879 | 6.948 | 6.796 | +0.78% | 2500 | 6,148,100 | 42,181,239 |
| 2025-07-14 | 6.65 | 6.826 | 6.93 | 6.38 | +3.46% | 11165 | 19,823,800 | 130,054,408 |
| 2025-07-11 | 6.645 | 6.598 | 6.706 | 6.583 | -0.21% | 4205 | 7,419,900 | 49,245,938 |
| 2025-07-10 | 6.461 | 6.612 | 6.748 | 6.423 | +2.78% | 7073 | 17,892,700 | 118,787,889 |
| 2025-07-09 | 6.6 | 6.433 | 6.712 | 6.214 | -3.42% | 7294 | 22,777,400 | 148,346,660 |
| 2025-07-08 | 6.785 | 6.661 | 6.819 | 6.572 | -1.83% | 9715 | 23,855,300 | 158,826,167 |
| 2025-07-07 | 6.928 | 6.785 | 6.937 | 6.745 | -2.08% | 9408 | 16,931,400 | 115,698,118 |
| 2025-07-04 | 6.862 | 6.929 | 6.947 | 6.755 | +0.99% | 5635 | 11,295,600 | 77,790,533 |
| 2025-07-03 | 6.8 | 6.861 | 6.958 | 6.745 | +1.08% | 7261 | 17,146,500 | 117,826,441 |
| 2025-07-02 | 6.666 | 6.788 | 6.788 | 6.623 | +1.83% | 4030 | 7,234,400 | 48,573,832 |
| 2025-07-01 | 6.725 | 6.666 | 6.834 | 6.637 | -0.69% | 7545 | 16,983,200 | 113,774,393 |
| 2025-06-30 | 6.6 | 6.712 | 6.797 | 6.524 | +1.80% | 9020 | 21,256,600 | 142,230,996 |
| 2025-06-27 | 6.458 | 6.593 | 6.682 | 6.422 | +2.82% | 10940 | 34,110,200 | 224,864,126 |
| 2025-06-26 | 6.312 | 6.412 | 6.535 | 6.307 | +1.54% | 5118 | 13,157,900 | 84,614,711 |
| 2025-06-25 | 6.305 | 6.315 | 6.348 | 6.255 | +0.16% | 3804 | 6,614,900 | 41,697,461 |
| 2025-06-24 | 6.323 | 6.305 | 6.33 | 6.213 | -0.28% | 4562 | 8,528,800 | 53,344,674 |
| 2025-06-23 | 6.353 | 6.323 | 6.375 | 6.192 | -0.47% | 6846 | 12,701,000 | 79,790,843 |
| 2025-06-20 | 6.333 | 6.353 | 6.499 | 6.28 | +0.36% | 4627 | 15,767,200 | 100,675,596 |
| 2025-06-19 | 6.473 | 6.33 | 6.576 | 6.255 | -1.78% | 17268 | 28,041,500 | 178,042,101 |
| 2025-06-18 | 6.352 | 6.445 | 6.614 | 6.338 | +1.51% | 14034 | 30,461,400 | 198,885,266 |
| 2025-06-17 | 6.253 | 6.349 | 6.355 | 6.227 | +1.54% | 3225 | 6,073,000 | 38,127,801 |
| 2025-06-16 | 6.212 | 6.253 | 6.273 | 6.191 | +0.72% | 9245 | 28,539,200 | 178,055,026 |
| 2025-06-13 | 6.315 | 6.208 | 6.32 | 6.201 | -1.21% | 3504 | 4,814,900 | 30,050,701 |
| 2025-06-11 | 6.296 | 6.284 | 6.389 | 6.22 | -0.14% | 9117 | 16,831,200 | 105,410,610 |
| 2025-06-10 | 6.282 | 6.293 | 6.38 | 6.202 | +0.30% | 5793 | 17,040,700 | 107,207,100 |
| 2025-06-09 | 6.381 | 6.274 | 6.47 | 6.151 | -1.66% | 9237 | 18,899,600 | 118,488,039 |
| 2025-06-06 | 6.419 | 6.38 | 6.6 | 6.35 | +0.08% | 14661 | 42,659,600 | 274,884,523 |
| 2025-06-05 | 6.316 | 6.375 | 6.527 | 6.307 | +1.19% | 6961 | 28,288,100 | 180,992,173 |
| 2025-06-04 | 6.293 | 6.3 | 6.414 | 6.246 | +0.27% | 13188 | 30,395,800 | 192,586,582 |
| 2025-06-03 | 6.226 | 6.283 | 6.32 | 6.157 | +0.40% | 9668 | 29,919,200 | 186,007,714 |
| 2025-06-02 | 6.202 | 6.258 | 6.362 | 6.026 | +1.54% | 12275 | 29,183,200 | 180,417,401 |
| 2025-05-30 | 6.286 | 6.163 | 6.39 | 6.129 | -1.85% | 18044 | 41,579,400 | 259,277,608 |
| 2025-05-29 | 6.474 | 6.279 | 6.6 | 6.251 | -2.36% | 13253 | 37,274,500 | 239,059,595 |
| 2025-05-28 | 6.54 | 6.431 | 6.762 | 6.279 | -1.08% | 18577 | 52,272,700 | 340,230,378 |
| 2025-05-27 | 6.297 | 6.501 | 6.637 | 6.297 | +3.85% | 25329 | 48,726,000 | 317,248,968 |
| 2025-05-26 | 6.239 | 6.26 | 7.169 | 6.042 | -0.27% | 39623 | 136,785,600 | 899,549,623 |
| 2025-05-23 | 6.669 | 6.277 | 6.735 | 6.21 | -5.32% | 28844 | 64,043,800 | 416,352,408 |
| 2025-05-22 | 7.291 | 6.63 | 7.338 | 6.556 | -8.84% | 37762 | 113,190,400 | 778,678,253 |
| 2025-05-21 | 7.647 | 7.273 | 7.716 | 7.252 | -5.21% | 9107 | 13,426,600 | 99,375,568 |
| 2025-05-20 | 7.722 | 7.673 | 7.866 | 7.5 | -0.63% | 7189 | 10,219,500 | 78,638,541 |
| 2025-05-19 | 7.317 | 7.722 | 7.868 | 7.29 | +5.68% | 22218 | 32,188,900 | 244,575,332 |
| 2025-05-16 | 7.456 | 7.307 | 7.549 | 7.25 | -1.63% | 8612 | 12,170,000 | 89,799,147 |
| 2025-05-15 | 7.6 | 7.428 | 7.751 | 7.4 | -2.30% | 5939 | 8,213,200 | 62,121,414 |
| 2025-05-14 | 7.825 | 7.603 | 7.973 | 7.55 | -2.97% | 7614 | 10,969,400 | 85,812,500 |
| 2025-05-13 | 7.679 | 7.836 | 7.876 | 7.56 | +2.36% | 11307 | 15,740,900 | 122,343,185 |
| 2025-05-12 | 7.166 | 7.655 | 7.67 | 7.147 | +7.20% | 7918 | 12,314,100 | 91,301,415 |
| 2025-05-08 | 7.208 | 7.141 | 7.293 | 7.119 | -0.93% | 2560 | 3,988,000 | 28,673,518 |
| 2025-05-07 | 7.133 | 7.208 | 7.465 | 6.996 | +1.38% | 9100 | 15,467,500 | 111,263,424 |
| 2025-05-06 | 7.212 | 7.11 | 7.35 | 7.1 | -1.07% | 7021 | 18,127,700 | 130,618,174 |
| 2025-05-05 | 7.462 | 7.187 | 7.554 | 7.116 | -3.71% | 7816 | 12,433,400 | 89,963,850 |
| 2025-05-02 | 7.8 | 7.464 | 7.87 | 7.41 | -3.50% | 3974 | 5,856,400 | 44,262,156 |
| 2025-04-30 | 7.842 | 7.735 | 7.85 | 7.55 | -0.73% | 5294 | 6,891,200 | 53,059,643 |
| 2025-04-29 | 8.159 | 7.792 | 8.176 | 7.649 | -4.20% | 5707 | 8,612,000 | 68,239,118 |
| 2025-04-28 | 8.158 | 8.134 | 8.272 | 7.921 | +0.11% | 8262 | 11,700,100 | 94,853,442 |
| 2025-04-25 | 7.98 | 8.125 | 8.199 | 7.918 | +2.30% | 4345 | 5,958,000 | 47,979,142 |
| 2025-04-24 | 8.07 | 7.942 | 8.166 | 7.81 | -1.49% | 6841 | 7,120,100 | 57,085,224 |
| 2025-04-23 | 8.253 | 8.062 | 8.4 | 7.957 | -2.07% | 7458 | 12,178,300 | 98,602,095 |
| 2025-04-22 | 8.196 | 8.232 | 8.342 | 8.068 | +1.25% | 5730 | 8,782,600 | 72,062,661 |
| 2025-04-21 | 8.115 | 8.13 | 8.241 | 7.95 | +0.49% | 5329 | 10,206,700 | 82,427,126 |
| 2025-04-18 | 8.079 | 8.09 | 8.392 | 7.951 | -0.37% | 10216 | 21,405,800 | 174,163,160 |
| 2025-04-17 | 7.73 | 8.12 | 8.15 | 7.701 | +5.45% | 14225 | 21,663,300 | 172,168,146 |
| 2025-04-16 | 7.681 | 7.7 | 7.884 | 7.54 | -0.23% | 7443 | 11,422,500 | 87,949,185 |
| 2025-04-15 | 7.74 | 7.718 | 7.868 | 7.58 | -0.16% | 4201 | 5,394,900 | 41,534,086 |
| 2025-04-14 | 7.95 | 7.73 | 8.079 | 7.6 | -2.51% | 15450 | 14,588,800 | 114,601,582 |
| 2025-04-11 | 7.631 | 7.929 | 7.978 | 7.595 | +4.84% | 8881 | 16,342,000 | 128,315,534 |
| 2025-04-10 | 7.952 | 7.563 | 8.09 | 7.45 | -3.04% | 10131 | 14,401,300 | 112,050,470 |
| 2025-04-09 | 7.502 | 7.8 | 7.912 | 7.304 | +3.72% | 19437 | 35,078,000 | 265,434,222 |
| 2025-04-08 | 8.08 | 7.52 | 8.275 | 7.45 | -5.42% | 13983 | 20,897,200 | 164,514,078 |
| 2025-04-07 | 8.067 | 7.951 | 8.774 | 7.706 | -1.27% | 20020 | 31,617,800 | 257,849,903 |
| 2025-04-04 | 8.574 | 8.053 | 8.8 | 7.982 | -6.08% | 13674 | 26,617,400 | 218,766,311 |
| 2025-04-03 | 8.925 | 8.574 | 9.084 | 8.316 | -3.87% | 10612 | 17,752,500 | 154,373,946 |
| 2025-04-02 | 9.02 | 8.919 | 9.178 | 8.8 | -0.34% | 3739 | 7,391,900 | 66,290,515 |
| 2025-04-01 | 9.226 | 8.949 | 9.5 | 8.908 | -3.05% | 5510 | 10,225,800 | 94,099,026 |
| 2025-03-31 | 9.331 | 9.231 | 9.644 | 9.053 | -1.38% | 6680 | 15,947,900 | 149,835,846 |
| 2025-03-28 | 9.356 | 9.36 | 9.666 | 9.21 | +0.35% | 6034 | 13,868,700 | 130,888,812 |
| 2025-03-27 | 9.849 | 9.327 | 9.947 | 9.301 | -5.55% | 5664 | 15,912,200 | 154,735,478 |
| 2025-03-26 | 9.978 | 9.875 | 10.13 | 9.805 | -1.12% | 3730 | 7,556,600 | 75,441,037 |
| 2025-03-25 | 10.005 | 9.987 | 10.09 | 9.838 | -0.18% | 3977 | 7,608,800 | 75,714,529 |
| 2025-03-24 | 9.899 | 10.005 | 10.078 | 9.837 | +1.28% | 4584 | 10,203,600 | 102,187,107 |
| 2025-03-21 | 10.108 | 9.879 | 10.11 | 9.8 | -0.96% | 5989 | 9,253,000 | 91,863,778 |
| 2025-03-20 | 10.554 | 9.975 | 10.68 | 9.874 | -5.49% | 22283 | 42,359,800 | 425,959,394 |
| 2025-03-19 | 10.47 | 10.554 | 10.628 | 10.2 | +1.83% | 7855 | 9,475,600 | 98,842,895 |
| 2025-03-18 | 10.495 | 10.364 | 10.799 | 10.271 | -0.83% | 18677 | 24,748,500 | 262,361,076 |
| 2025-03-17 | 10.251 | 10.451 | 10.495 | 10.155 | +1.74% | 11609 | 13,060,500 | 135,231,158 |
| 2025-03-14 | 10.02 | 10.272 | 10.338 | 9.978 | +1.16% | 9121 | 10,183,200 | 103,716,524 |
| 2025-03-13 | 10.223 | 10.154 | 10.35 | 9.814 | -0.27% | 11044 | 14,572,400 | 146,770,233 |
| 2025-03-12 | 10.173 | 10.182 | 10.35 | 10.011 | +0.72% | 7933 | 11,283,000 | 115,209,947 |
| 2025-03-11 | 9.931 | 10.109 | 10.19 | 9.87 | +1.60% | 8770 | 13,325,500 | 134,105,847 |
| 2025-03-10 | 9.73 | 9.95 | 10.047 | 9.642 | +2.24% | 5658 | 8,202,300 | 81,751,614 |
| 2025-03-07 | 9.763 | 9.732 | 9.903 | 9.5 | -0.25% | 5951 | 16,667,100 | 162,207,579 |
| 2025-03-06 | 9.861 | 9.756 | 10.058 | 9.7 | -1.55% | 5352 | 15,391,300 | 151,261,700 |
| 2025-03-05 | 10.1 | 9.91 | 10.35 | 9.85 | -1.88% | 13281 | 36,841,700 | 373,351,695 |
| 2025-03-04 | 9.98 | 10.1 | 10.29 | 9.937 | +0.95% | 5654 | 19,032,300 | 192,040,344 |
| 2025-03-03 | 10.336 | 10.005 | 10.691 | 9.92 | -3.93% | 5177 | 11,395,300 | 115,143,486 |
| 2025-02-28 | 10.401 | 10.414 | 10.462 | 9.941 | +1.64% | 7866 | 17,967,200 | 183,032,488 |
| 2025-02-27 | 10.623 | 10.246 | 10.777 | 10.12 | -3.55% | 4573 | 11,012,500 | 115,515,855 |
| 2025-02-26 | 10.565 | 10.623 | 10.888 | 10.436 | +0.50% | 6565 | 14,285,800 | 151,928,859 |
| 2025-02-25 | 10.12 | 10.57 | 10.652 | 10.01 | +5.05% | 11838 | 18,168,600 | 189,068,292 |
| 2025-02-24 | 9.636 | 10.062 | 10.15 | 9.596 | +4.42% | 10548 | 20,370,400 | 202,131,238 |
| 2025-02-21 | 9.552 | 9.636 | 9.684 | 9.39 | +0.66% | 3051 | 6,071,000 | 57,999,763 |
| 2025-02-20 | 9.695 | 9.573 | 9.753 | 9.5 | -1.26% | 3608 | 5,857,900 | 56,270,583 |
| 2025-02-19 | 9.602 | 9.695 | 9.784 | 9.256 | +0.99% | 6802 | 9,539,300 | 90,254,118 |
| 2025-02-18 | 10.052 | 9.6 | 10.064 | 9.58 | -4.49% | 8849 | 15,908,800 | 155,622,357 |
| 2025-02-17 | 10.095 | 10.051 | 10.32 | 9.9 | +0.54% | 6392 | 11,283,400 | 112,974,354 |
| 2025-02-14 | 9.62 | 9.997 | 10.2 | 9.451 | +3.92% | 14308 | 30,355,700 | 301,813,516 |
| 2025-02-13 | 9.352 | 9.62 | 9.953 | 9.132 | +3.06% | 9853 | 21,334,300 | 203,365,194 |
| 2025-02-12 | 9.13 | 9.334 | 9.416 | 8.99 | +2.81% | 8025 | 13,722,600 | 125,376,701 |
| 2025-02-11 | 9.07 | 9.079 | 9.35 | 9.033 | +0.10% | 4502 | 7,669,500 | 70,550,312 |
| 2025-02-10 | 9.035 | 9.07 | 9.203 | 9.022 | +0.44% | 2805 | 3,424,700 | 31,304,288 |
| 2025-02-07 | 9.192 | 9.03 | 9.282 | 8.912 | -1.76% | 4452 | 7,663,500 | 69,833,117 |
| 2025-02-06 | 8.92 | 9.192 | 9.26 | 8.81 | +3.16% | 13286 | 16,658,600 | 151,540,070 |
| 2025-02-05 | 8.818 | 8.91 | 9.05 | 8.752 | +1.14% | 3939 | 6,639,700 | 59,126,634 |
| 2025-02-04 | 8.874 | 8.81 | 8.959 | 8.75 | +0.25% | 2775 | 4,196,600 | 37,017,351 |
| 2025-02-03 | 8.919 | 8.788 | 8.987 | 8.675 | -1.32% | 5189 | 7,257,400 | 63,779,764 |
| 2025-01-31 | 9.118 | 8.906 | 9.165 | 8.8 | -2.33% | 7966 | 10,041,200 | 90,270,936 |
| 2025-01-30 | 9.216 | 9.118 | 9.272 | 8.96 | -1.06% | 5783 | 11,046,100 | 100,957,648 |
| 2025-01-29 | 9.313 | 9.216 | 9.657 | 9.172 | -0.80% | 5263 | 10,376,400 | 97,512,643 |
| 2025-01-28 | 9.224 | 9.29 | 9.38 | 9.172 | +0.67% | 4486 | 9,930,900 | 92,085,678 |
| 2025-01-27 | 9.548 | 9.228 | 9.59 | 9.143 | -3.35% | 5279 | 6,748,600 | 63,368,201 |
| 2025-01-24 | 9.61 | 9.548 | 9.654 | 9.45 | -0.48% | 3354 | 5,222,600 | 49,631,843 |
| 2025-01-23 | 9.635 | 9.594 | 9.717 | 9.398 | -0.43% | 4116 | 6,944,300 | 66,455,969 |
| 2025-01-22 | 9.664 | 9.635 | 9.935 | 9.472 | -0.30% | 7199 | 11,605,700 | 111,321,204 |
| 2025-01-21 | 9.45 | 9.664 | 9.792 | 9.395 | +2.25% | 6533 | 11,098,400 | 107,208,264 |
| 2025-01-20 | 9.281 | 9.451 | 9.578 | 9.281 | +2.05% | 6813 | 12,256,300 | 115,628,474 |
| 2025-01-17 | 9.362 | 9.261 | 9.455 | 9.215 | -0.87% | 4856 | 8,878,800 | 82,802,365 |
| 2025-01-16 | 9.382 | 9.342 | 9.446 | 9.169 | -0.15% | 9246 | 19,631,800 | 182,222,991 |
| 2025-01-15 | 9.509 | 9.356 | 9.571 | 9.13 | -1.62% | 9138 | 12,433,100 | 115,816,461 |
| 2025-01-14 | 9.762 | 9.51 | 9.762 | 9.455 | -2.58% | 6828 | 9,396,800 | 89,621,712 |
| 2025-01-13 | 10.086 | 9.762 | 10.148 | 9.6 | -2.70% | 8733 | 11,068,700 | 108,287,610 |
| 2025-01-10 | 9.85 | 10.033 | 10.212 | 9.77 | +1.86% | 5621 | 10,557,500 | 105,303,688 |
| 2025-01-09 | 10.211 | 9.85 | 10.218 | 9.691 | -3.25% | 7979 | 13,773,100 | 136,323,707 |
| 2025-01-08 | 10.131 | 10.181 | 10.292 | 10.13 | -0.09% | 1745 | 1,697,400 | 17,310,018 |
| 2025-01-06 | 9.911 | 10.19 | 10.28 | 9.795 | +2.21% | 3343 | 4,828,200 | 48,659,046 |
| 2025-01-03 | 10.249 | 9.97 | 10.261 | 9.911 | 0.00% | 2485 | 3,517,800 | 35,157,397 |