Центральный Телеграф
CNTLP
5.84 ₽ -0.34% ↓История котировок CNTLP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 5.98 | 5.96 | 6.02 | 5.94 | -0.67% | 153 | 115,300 | 689,840 |
| 2025-12-29 | 6 | 6 | 6.04 | 5.94 | 0.00% | 253 | 285,700 | 1,713,312 |
| 2025-12-26 | 5.94 | 6 | 6.02 | 5.94 | +0.33% | 101 | 74,200 | 445,464 |
| 2025-12-25 | 5.98 | 5.98 | 6 | 5.96 | +1.01% | 145 | 99,000 | 592,574 |
| 2025-12-24 | 6.06 | 5.92 | 6.06 | 5.9 | -1.33% | 256 | 209,100 | 1,247,690 |
| 2025-12-23 | 6.04 | 6 | 6.06 | 6 | -0.66% | 275 | 111,400 | 670,334 |
| 2025-12-22 | 6.16 | 6.04 | 6.16 | 6.02 | -1.63% | 241 | 197,400 | 1,197,948 |
| 2025-12-19 | 6.24 | 6.14 | 6.32 | 6.06 | -2.23% | 319 | 283,900 | 1,754,670 |
| 2025-12-18 | 6.24 | 6.28 | 6.36 | 6.2 | +1.29% | 272 | 273,700 | 1,722,114 |
| 2025-12-17 | 6.26 | 6.2 | 6.28 | 6.18 | -0.64% | 205 | 202,800 | 1,261,894 |
| 2025-12-16 | 6.24 | 6.24 | 6.28 | 6.16 | 0.00% | 179 | 109,500 | 681,078 |
| 2025-12-15 | 6.16 | 6.24 | 6.42 | 6.1 | +1.96% | 696 | 973,900 | 6,117,488 |
| 2025-12-12 | 6.28 | 6.12 | 6.28 | 6.04 | -1.92% | 236 | 298,300 | 1,842,814 |
| 2025-12-11 | 6.12 | 6.24 | 6.3 | 6.08 | +1.96% | 442 | 739,700 | 4,585,944 |
| 2025-12-10 | 6.08 | 6.12 | 6.2 | 6.04 | +0.99% | 330 | 487,500 | 2,981,024 |
| 2025-12-09 | 6.1 | 6.06 | 6.1 | 6 | +0.33% | 103 | 118,500 | 715,734 |
| 2025-12-08 | 6.04 | 6.04 | 6.08 | 6.02 | -0.66% | 105 | 96,800 | 585,860 |
| 2025-12-05 | 6.1 | 6.08 | 6.1 | 6.02 | +0.33% | 127 | 147,400 | 895,440 |
| 2025-12-04 | 6.04 | 6.06 | 6.22 | 6.02 | +1.00% | 394 | 528,000 | 3,230,782 |
| 2025-12-03 | 6.02 | 6 | 6.02 | 5.98 | 0.00% | 62 | 44,000 | 264,086 |
| 2025-12-02 | 6 | 6 | 6.04 | 6 | +0.33% | 78 | 42,700 | 256,924 |
| 2025-12-01 | 6.02 | 5.98 | 6.04 | 5.98 | 0.00% | 157 | 108,100 | 648,074 |
| 2025-11-28 | 6.02 | 5.98 | 6.06 | 5.98 | -0.66% | 91 | 76,800 | 462,638 |
| 2025-11-27 | 6.08 | 6.02 | 6.08 | 5.98 | -0.66% | 74 | 54,000 | 324,950 |
| 2025-11-26 | 6.02 | 6.06 | 6.2 | 6.02 | 0.00% | 130 | 190,200 | 1,158,334 |
| 2025-11-25 | 6 | 6.06 | 6.06 | 5.96 | +1.68% | 104 | 130,500 | 785,184 |
| 2025-11-24 | 5.98 | 5.96 | 6 | 5.96 | 0.00% | 236 | 71,000 | 425,108 |
| 2025-11-21 | 6 | 5.96 | 6 | 5.96 | -0.33% | 126 | 77,600 | 463,858 |
| 2025-11-20 | 5.98 | 5.98 | 6 | 5.9 | +0.34% | 300 | 233,900 | 1,389,390 |
| 2025-11-19 | 6 | 5.96 | 6.14 | 5.9 | +0.34% | 240 | 349,600 | 2,104,606 |
| 2025-11-18 | 5.98 | 5.94 | 6 | 5.92 | 0.00% | 131 | 67,200 | 401,214 |
| 2025-11-17 | 6.02 | 5.94 | 6.02 | 5.84 | -0.67% | 193 | 129,600 | 768,434 |
| 2025-11-14 | 6.02 | 5.98 | 6.04 | 5.96 | -0.66% | 66 | 40,500 | 242,506 |
| 2025-11-13 | 6.02 | 6.02 | 6.06 | 5.98 | +0.33% | 77 | 63,700 | 382,748 |
| 2025-11-12 | 6.06 | 6 | 6.06 | 6 | -0.99% | 66 | 38,800 | 233,608 |
| 2025-11-11 | 6.06 | 6.06 | 6.06 | 6 | 0.00% | 68 | 36,400 | 219,682 |
| 2025-11-10 | 6.04 | 6.06 | 6.2 | 6 | +0.66% | 116 | 53,700 | 324,636 |
| 2025-11-07 | 6.04 | 6.02 | 6.06 | 6 | -0.33% | 80 | 102,000 | 615,824 |
| 2025-11-06 | 6.02 | 6.04 | 6.1 | 5.94 | +1.34% | 127 | 112,200 | 676,886 |
| 2025-11-05 | 6.04 | 5.96 | 6.08 | 5.94 | -0.67% | 167 | 110,800 | 662,378 |
| 2025-11-03 | 5.98 | 6 | 6.02 | 5.96 | +0.33% | 114 | 49,500 | 296,780 |
| 2025-11-01 | 6.02 | 5.98 | 6.02 | 5.94 | +0.34% | 56 | 47,700 | 285,366 |
| 2025-10-31 | 6.06 | 5.96 | 6.1 | 5.88 | -1.32% | 488 | 489,000 | 2,913,816 |
| 2025-10-30 | 6.04 | 6.04 | 6.12 | 5.94 | +0.33% | 211 | 184,700 | 1,113,268 |
| 2025-10-29 | 5.98 | 6.02 | 6.06 | 5.92 | +0.33% | 173 | 110,000 | 659,758 |
| 2025-10-28 | 5.94 | 6 | 6 | 5.88 | +0.33% | 183 | 105,900 | 631,172 |
| 2025-10-27 | 6.04 | 5.98 | 6.1 | 5.82 | -2.29% | 452 | 222,900 | 1,321,536 |
| 2025-10-24 | 6.18 | 6.12 | 6.28 | 6 | -2.86% | 528 | 278,700 | 1,705,438 |
| 2025-10-23 | 6.52 | 6.3 | 6.64 | 6.12 | -0.63% | 715 | 488,500 | 3,087,498 |
| 2025-10-22 | 6.54 | 6.34 | 6.66 | 6.14 | -3.06% | 1652 | 1,633,200 | 10,552,428 |
| 2025-10-21 | 6.66 | 6.54 | 6.8 | 6.48 | -3.54% | 372 | 260,400 | 1,730,360 |
| 2025-10-20 | 6 | 6.78 | 7.1 | 5.9 | +13.38% | 3580 | 4,074,700 | 27,217,710 |
| 2025-10-17 | 6.02 | 5.98 | 6.1 | 5.92 | -0.99% | 200 | 139,300 | 838,104 |
| 2025-10-16 | 5.84 | 6.04 | 6.1 | 5.72 | +3.42% | 457 | 495,300 | 2,910,950 |
| 2025-10-15 | 5.96 | 5.84 | 5.96 | 5.76 | -1.68% | 215 | 150,200 | 879,666 |
| 2025-10-14 | 6.06 | 5.94 | 6.06 | 5.92 | -1.00% | 193 | 152,800 | 908,696 |
| 2025-10-13 | 5.94 | 6 | 6.04 | 5.84 | +0.33% | 183 | 126,900 | 757,928 |
| 2025-10-10 | 5.98 | 5.98 | 6.06 | 5.86 | -1.64% | 214 | 143,800 | 854,998 |
| 2025-10-09 | 6 | 6.08 | 6.1 | 5.78 | +1.00% | 513 | 280,000 | 1,658,370 |
| 2025-10-08 | 6.16 | 6.02 | 6.18 | 6 | -1.95% | 172 | 113,400 | 687,250 |
| 2025-10-07 | 6.04 | 6.14 | 6.18 | 6.02 | +1.99% | 154 | 73,100 | 447,812 |
| 2025-10-06 | 6.12 | 6.02 | 6.18 | 5.88 | -2.27% | 751 | 745,700 | 4,503,128 |
| 2025-10-03 | 6.22 | 6.16 | 6.26 | 6.1 | 0.00% | 157 | 61,700 | 381,374 |
| 2025-10-02 | 6.28 | 6.16 | 6.28 | 6.14 | -1.91% | 148 | 96,000 | 595,938 |
| 2025-10-01 | 6.36 | 6.28 | 6.4 | 6.16 | -1.26% | 285 | 166,000 | 1,036,852 |
| 2025-09-30 | 6.36 | 6.36 | 6.42 | 6.28 | -0.31% | 223 | 188,700 | 1,193,942 |
| 2025-09-29 | 6.36 | 6.38 | 6.5 | 6.32 | -0.31% | 207 | 86,300 | 551,076 |
| 2025-09-26 | 6.4 | 6.4 | 6.46 | 6.34 | 0.00% | 145 | 90,900 | 580,916 |
| 2025-09-25 | 6.44 | 6.4 | 6.46 | 6.38 | -0.62% | 83 | 28,500 | 182,608 |
| 2025-09-24 | 6.48 | 6.44 | 6.48 | 6.24 | +0.63% | 165 | 64,700 | 411,446 |
| 2025-09-23 | 6.46 | 6.4 | 6.54 | 6.4 | -0.93% | 107 | 78,600 | 506,710 |
| 2025-09-22 | 6.64 | 6.46 | 6.64 | 6.3 | -1.22% | 438 | 339,300 | 2,174,240 |
| 2025-09-19 | 6.72 | 6.54 | 6.72 | 6.5 | -2.39% | 257 | 161,700 | 1,065,114 |
| 2025-09-18 | 6.72 | 6.7 | 6.78 | 6.7 | -0.59% | 56 | 37,400 | 251,452 |
| 2025-09-17 | 6.68 | 6.74 | 6.76 | 6.64 | +0.90% | 104 | 38,500 | 257,934 |
| 2025-09-16 | 6.74 | 6.68 | 6.78 | 6.64 | -0.60% | 130 | 80,000 | 534,998 |
| 2025-09-15 | 6.78 | 6.72 | 6.8 | 6.66 | -0.30% | 160 | 80,100 | 538,482 |
| 2025-09-12 | 6.8 | 6.74 | 6.82 | 6.72 | -0.59% | 109 | 35,500 | 239,712 |
| 2025-09-11 | 6.78 | 6.78 | 6.82 | 6.68 | -0.59% | 141 | 56,600 | 382,596 |
| 2025-09-10 | 6.84 | 6.82 | 6.88 | 6.72 | -0.29% | 213 | 70,700 | 480,374 |
| 2025-09-09 | 6.88 | 6.84 | 6.88 | 6.84 | +0.29% | 95 | 62,000 | 424,626 |
| 2025-09-08 | 6.78 | 6.82 | 6.92 | 6.7 | -0.29% | 392 | 207,500 | 1,411,996 |
| 2025-09-05 | 6.84 | 6.84 | 6.9 | 6.78 | +0.29% | 73 | 34,900 | 238,232 |
| 2025-09-04 | 6.92 | 6.82 | 6.94 | 6.78 | -1.45% | 142 | 99,400 | 681,656 |
| 2025-09-03 | 6.92 | 6.92 | 6.94 | 6.88 | +0.29% | 57 | 25,400 | 175,550 |
| 2025-09-02 | 6.94 | 6.9 | 6.96 | 6.86 | -0.86% | 94 | 30,600 | 210,962 |
| 2025-09-01 | 6.92 | 6.96 | 6.98 | 6.84 | +0.29% | 133 | 94,600 | 655,786 |
| 2025-08-29 | 7 | 6.94 | 7 | 6.9 | -0.57% | 157 | 70,300 | 486,772 |
| 2025-08-28 | 7.02 | 6.98 | 7.08 | 6.92 | -0.29% | 271 | 121,300 | 846,252 |
| 2025-08-27 | 6.96 | 7 | 7 | 6.94 | +0.57% | 86 | 130,900 | 914,110 |
| 2025-08-26 | 7.02 | 6.96 | 7.02 | 6.92 | 0.00% | 115 | 50,400 | 350,996 |
| 2025-08-25 | 7.1 | 6.96 | 7.12 | 6.78 | -1.69% | 393 | 416,500 | 2,888,218 |
| 2025-08-22 | 7.04 | 7.08 | 7.14 | 7.02 | +0.28% | 104 | 80,900 | 575,232 |
| 2025-08-21 | 7.16 | 7.06 | 7.18 | 7.02 | -1.67% | 131 | 83,100 | 588,890 |
| 2025-08-20 | 7.06 | 7.18 | 7.22 | 7.02 | +1.99% | 247 | 297,900 | 2,126,890 |
| 2025-08-19 | 7.06 | 7.04 | 7.12 | 7 | -0.28% | 143 | 73,200 | 516,330 |
| 2025-08-18 | 7 | 7.06 | 7.1 | 6.96 | +0.57% | 246 | 139,700 | 982,010 |
| 2025-08-15 | 7.14 | 7.02 | 7.16 | 6.96 | -1.13% | 254 | 149,100 | 1,048,130 |
| 2025-08-14 | 7.08 | 7.1 | 7.2 | 6.96 | +0.28% | 555 | 581,400 | 4,114,106 |
| 2025-08-13 | 6.94 | 7.08 | 7.2 | 6.92 | +2.02% | 505 | 444,300 | 3,126,488 |
| 2025-08-12 | 6.96 | 6.94 | 7.02 | 6.88 | +0.29% | 304 | 221,100 | 1,532,104 |
| 2025-08-11 | 6.86 | 6.92 | 7.02 | 6.76 | +0.87% | 956 | 1,036,300 | 7,165,556 |
| 2025-08-08 | 6.9 | 6.86 | 6.9 | 6.72 | 0.00% | 274 | 460,600 | 3,151,126 |
| 2025-08-07 | 6.8 | 6.86 | 6.9 | 6.76 | +1.18% | 401 | 344,700 | 2,353,228 |
| 2025-08-06 | 6.74 | 6.78 | 6.82 | 6.72 | +0.30% | 121 | 101,700 | 686,864 |
| 2025-08-05 | 6.74 | 6.76 | 6.76 | 6.64 | -0.29% | 282 | 167,100 | 1,122,136 |
| 2025-08-04 | 6.64 | 6.78 | 6.78 | 6.64 | +2.11% | 162 | 150,600 | 1,009,280 |
| 2025-08-01 | 6.68 | 6.64 | 6.7 | 6.62 | -0.30% | 148 | 48,200 | 320,842 |
| 2025-07-31 | 6.72 | 6.66 | 6.72 | 6.62 | 0.00% | 106 | 50,500 | 335,534 |
| 2025-07-30 | 6.64 | 6.66 | 6.72 | 6.62 | -1.19% | 186 | 79,100 | 527,094 |
| 2025-07-29 | 6.72 | 6.74 | 6.74 | 6.56 | -0.59% | 169 | 127,600 | 855,612 |
| 2025-07-28 | 6.7 | 6.78 | 7.18 | 6.52 | +0.89% | 888 | 666,400 | 4,495,890 |
| 2025-07-25 | 6.84 | 6.72 | 6.9 | 6.54 | -1.47% | 776 | 521,800 | 3,508,366 |
| 2025-07-24 | 6.84 | 6.82 | 6.86 | 6.76 | -0.29% | 266 | 203,300 | 1,382,814 |
| 2025-07-23 | 6.82 | 6.84 | 6.92 | 6.76 | +0.59% | 305 | 286,700 | 1,966,494 |
| 2025-07-22 | 6.78 | 6.8 | 6.84 | 6.74 | +0.89% | 199 | 164,300 | 1,117,154 |
| 2025-07-21 | 6.86 | 6.74 | 6.88 | 6.66 | 0.00% | 520 | 271,800 | 1,837,760 |
| 2025-07-18 | 6.68 | 6.74 | 6.82 | 6.68 | +0.90% | 168 | 78,900 | 533,412 |
| 2025-07-17 | 6.72 | 6.68 | 6.9 | 6.54 | -0.30% | 451 | 477,000 | 3,199,588 |
| 2025-07-16 | 6.72 | 6.7 | 6.78 | 6.68 | -0.30% | 138 | 76,300 | 513,416 |
| 2025-07-15 | 6.66 | 6.72 | 6.84 | 6.64 | +0.60% | 201 | 116,800 | 787,096 |
| 2025-07-14 | 6.66 | 6.68 | 6.72 | 6.36 | +0.30% | 682 | 353,500 | 2,296,274 |
| 2025-07-11 | 6.84 | 6.66 | 6.84 | 6.6 | -4.03% | 364 | 228,800 | 1,537,158 |
| 2025-07-10 | 6.72 | 6.94 | 7 | 6.72 | +2.66% | 443 | 293,100 | 2,002,282 |
| 2025-07-09 | 7.06 | 6.76 | 7.1 | 6.64 | -3.70% | 596 | 388,400 | 2,657,180 |
| 2025-07-08 | 7.1 | 7.02 | 7.14 | 7.02 | -0.57% | 240 | 143,900 | 1,017,464 |
| 2025-07-07 | 7.08 | 7.06 | 7.16 | 7.04 | -0.28% | 215 | 116,200 | 823,034 |
| 2025-07-04 | 7.08 | 7.08 | 7.12 | 7.04 | -0.84% | 165 | 169,800 | 1,200,304 |
| 2025-07-03 | 7.06 | 7.14 | 7.18 | 7.02 | +0.85% | 180 | 208,100 | 1,482,324 |
| 2025-07-02 | 7.08 | 7.08 | 7.1 | 7.02 | -0.28% | 146 | 81,200 | 572,738 |
| 2025-07-01 | 7.06 | 7.1 | 7.14 | 7.06 | +0.57% | 210 | 155,300 | 1,100,914 |
| 2025-06-30 | 7.12 | 7.06 | 7.12 | 7 | -0.28% | 158 | 165,500 | 1,168,248 |
| 2025-06-27 | 7.06 | 7.08 | 7.1 | 7.04 | +0.28% | 85 | 87,800 | 620,842 |
| 2025-06-26 | 7.06 | 7.06 | 7.1 | 7.06 | -0.28% | 63 | 94,300 | 667,294 |
| 2025-06-25 | 6.98 | 7.08 | 7.1 | 6.98 | +0.85% | 146 | 120,500 | 851,048 |
| 2025-06-24 | 7.06 | 7.02 | 7.06 | 6.84 | +0.29% | 203 | 112,800 | 786,216 |
| 2025-06-23 | 6.98 | 7 | 7.06 | 6.98 | -0.85% | 86 | 58,200 | 407,748 |
| 2025-06-20 | 7.06 | 7.06 | 7.1 | 7.02 | -0.56% | 114 | 71,300 | 502,604 |
| 2025-06-19 | 7.12 | 7.1 | 7.12 | 7.02 | +0.28% | 118 | 58,300 | 411,782 |
| 2025-06-18 | 7.08 | 7.08 | 7.14 | 7.04 | +0.57% | 170 | 116,300 | 824,302 |
| 2025-06-17 | 7.04 | 7.04 | 7.16 | 6.96 | 0.00% | 109 | 116,900 | 825,798 |
| 2025-06-16 | 7.1 | 7.04 | 7.14 | 7.02 | -0.56% | 134 | 107,400 | 757,568 |
| 2025-06-13 | 7.08 | 7.08 | 7.12 | 7.06 | 0.00% | 87 | 65,300 | 463,822 |
| 2025-06-11 | 7.08 | 7.08 | 7.14 | 7.04 | +0.28% | 107 | 55,900 | 395,834 |
| 2025-06-10 | 7.04 | 7.06 | 7.12 | 7.02 | +0.28% | 128 | 144,900 | 1,025,464 |
| 2025-06-09 | 7.14 | 7.04 | 7.14 | 6.9 | -1.40% | 203 | 128,800 | 906,900 |
| 2025-06-06 | 7.14 | 7.14 | 7.2 | 7.06 | +0.28% | 306 | 191,400 | 1,369,170 |
| 2025-06-05 | 7.22 | 7.12 | 7.24 | 7.12 | -0.84% | 333 | 304,300 | 2,181,222 |
| 2025-06-04 | 7.22 | 7.18 | 7.3 | 7.14 | +0.28% | 245 | 137,900 | 995,190 |
| 2025-06-03 | 7.1 | 7.16 | 7.22 | 7.08 | +1.42% | 226 | 147,400 | 1,055,002 |
| 2025-06-02 | 7.08 | 7.06 | 7.28 | 7.02 | -0.56% | 422 | 400,900 | 2,852,476 |
| 2025-05-30 | 7.1 | 7.1 | 7.2 | 7.02 | -0.84% | 336 | 232,200 | 1,648,882 |
| 2025-05-29 | 7.24 | 7.16 | 7.28 | 7.14 | 0.00% | 266 | 141,700 | 1,019,852 |
| 2025-05-28 | 7.22 | 7.16 | 7.28 | 7.16 | -0.56% | 258 | 152,000 | 1,096,884 |
| 2025-05-27 | 7.1 | 7.2 | 7.26 | 7.1 | +1.41% | 270 | 174,200 | 1,248,550 |
| 2025-05-26 | 7.26 | 7.1 | 7.34 | 7.04 | -1.66% | 261 | 263,300 | 1,883,230 |
| 2025-05-23 | 7.16 | 7.22 | 7.28 | 7.12 | +0.28% | 180 | 99,400 | 717,432 |
| 2025-05-22 | 7.1 | 7.2 | 7.28 | 7.04 | +1.69% | 324 | 221,200 | 1,584,468 |
| 2025-05-21 | 7.44 | 7.08 | 7.46 | 7.04 | -4.32% | 553 | 479,800 | 3,482,334 |
| 2025-05-20 | 7.46 | 7.4 | 7.54 | 7.32 | -1.07% | 457 | 411,800 | 3,049,902 |
| 2025-05-19 | 7.54 | 7.48 | 7.58 | 7.48 | -0.27% | 188 | 209,300 | 1,572,982 |
| 2025-05-16 | 7.52 | 7.5 | 7.56 | 7.44 | +0.27% | 181 | 73,900 | 553,764 |
| 2025-05-15 | 7.56 | 7.48 | 7.56 | 7.38 | 0.00% | 282 | 169,900 | 1,266,486 |
| 2025-05-14 | 7.46 | 7.48 | 7.54 | 7.38 | +1.63% | 233 | 133,000 | 994,640 |
| 2025-05-13 | 7.5 | 7.36 | 7.5 | 7.32 | -2.13% | 312 | 220,600 | 1,639,194 |
| 2025-05-12 | 7.56 | 7.52 | 7.62 | 7.48 | +1.08% | 183 | 114,200 | 861,212 |
| 2025-05-08 | 7.4 | 7.44 | 7.52 | 7.4 | +0.81% | 167 | 80,200 | 598,174 |
| 2025-05-07 | 7.22 | 7.38 | 7.48 | 7.2 | +1.37% | 188 | 88,600 | 651,114 |
| 2025-05-06 | 7.14 | 7.28 | 7.28 | 7.14 | +1.39% | 140 | 105,500 | 764,258 |
| 2025-05-05 | 7.4 | 7.18 | 7.4 | 7.12 | -2.71% | 208 | 125,000 | 906,250 |
| 2025-05-02 | 7.32 | 7.38 | 7.68 | 7.28 | +0.54% | 630 | 526,600 | 3,927,684 |
| 2025-04-30 | 7.48 | 7.34 | 7.48 | 7.32 | -1.61% | 213 | 132,000 | 972,396 |
| 2025-04-29 | 7.44 | 7.46 | 7.76 | 7.36 | +0.54% | 577 | 640,700 | 4,822,746 |
| 2025-04-28 | 7.54 | 7.42 | 7.64 | 7.3 | -0.80% | 748 | 764,000 | 5,679,964 |
| 2025-04-25 | 7.52 | 7.48 | 7.52 | 7.46 | -0.53% | 205 | 288,600 | 2,168,668 |
| 2025-04-24 | 7.5 | 7.52 | 7.56 | 7.42 | +0.27% | 173 | 114,200 | 857,254 |
| 2025-04-23 | 7.56 | 7.5 | 7.56 | 7.3 | -0.27% | 378 | 284,500 | 2,119,086 |
| 2025-04-22 | 7.56 | 7.52 | 7.62 | 7.4 | +0.27% | 299 | 219,600 | 1,655,254 |
| 2025-04-21 | 7.48 | 7.5 | 7.6 | 7.36 | -0.53% | 592 | 627,800 | 4,712,292 |
| 2025-04-18 | 7.68 | 7.54 | 7.7 | 7.54 | -1.31% | 207 | 221,100 | 1,681,898 |
| 2025-04-17 | 7.64 | 7.64 | 7.68 | 7.6 | +1.06% | 206 | 139,200 | 1,063,036 |
| 2025-04-16 | 7.52 | 7.56 | 7.6 | 7.46 | +1.61% | 333 | 182,400 | 1,375,988 |
| 2025-04-15 | 7.54 | 7.44 | 7.54 | 7.42 | -0.27% | 240 | 175,200 | 1,307,952 |
| 2025-04-14 | 7.42 | 7.46 | 7.54 | 7.38 | +1.36% | 463 | 244,300 | 1,824,644 |
| 2025-04-11 | 7.42 | 7.36 | 7.42 | 7.3 | +1.10% | 338 | 166,200 | 1,223,344 |
| 2025-04-10 | 7.52 | 7.28 | 7.52 | 7.16 | +5.20% | 401 | 294,300 | 2,145,702 |
| 2025-04-09 | 7.32 | 6.92 | 7.32 | 6.72 | -5.46% | 566 | 318,400 | 2,225,776 |
| 2025-04-08 | 6.96 | 7.32 | 7.34 | 6.94 | +6.71% | 547 | 340,300 | 2,451,948 |
| 2025-04-07 | 7.08 | 6.86 | 7.16 | 6.54 | -4.72% | 667 | 491,900 | 3,379,930 |
| 2025-04-04 | 7.42 | 7.2 | 7.46 | 7.12 | -1.91% | 585 | 354,200 | 2,575,712 |
| 2025-04-03 | 7.52 | 7.34 | 7.56 | 7.3 | -2.13% | 240 | 104,400 | 775,816 |
| 2025-04-02 | 7.46 | 7.5 | 7.52 | 7.32 | -0.27% | 130 | 98,700 | 736,150 |
| 2025-04-01 | 7.54 | 7.52 | 7.64 | 7.4 | +1.62% | 265 | 213,100 | 1,606,498 |
| 2025-03-31 | 7.5 | 7.4 | 7.66 | 7.36 | -2.63% | 434 | 306,300 | 2,286,092 |
| 2025-03-28 | 7.64 | 7.6 | 7.72 | 7.6 | -0.78% | 220 | 281,700 | 2,146,986 |
| 2025-03-27 | 7.74 | 7.66 | 7.74 | 7.64 | -1.29% | 213 | 161,300 | 1,238,676 |
| 2025-03-26 | 7.9 | 7.76 | 7.9 | 7.7 | -1.02% | 248 | 165,200 | 1,285,254 |
| 2025-03-25 | 7.92 | 7.84 | 7.92 | 7.82 | -0.76% | 140 | 151,800 | 1,193,358 |
| 2025-03-24 | 7.94 | 7.9 | 7.98 | 7.9 | -0.50% | 120 | 85,000 | 674,536 |
| 2025-03-21 | 7.96 | 7.94 | 7.96 | 7.9 | 0.00% | 95 | 86,600 | 686,900 |
| 2025-03-20 | 7.98 | 7.94 | 8.06 | 7.88 | 0.00% | 227 | 164,300 | 1,307,266 |
| 2025-03-19 | 7.9 | 7.94 | 8 | 7.82 | +0.51% | 381 | 303,300 | 2,404,626 |
| 2025-03-18 | 8 | 7.9 | 8.02 | 7.9 | -1.00% | 302 | 328,800 | 2,619,350 |
| 2025-03-17 | 7.92 | 7.98 | 8.04 | 7.9 | +2.57% | 328 | 217,500 | 1,729,460 |
| 2025-03-14 | 7.7 | 7.78 | 7.82 | 7.68 | +1.83% | 221 | 169,600 | 1,314,950 |
| 2025-03-13 | 7.82 | 7.64 | 7.82 | 7.6 | -3.05% | 366 | 282,000 | 2,175,730 |
| 2025-03-12 | 7.86 | 7.88 | 7.88 | 7.82 | -0.25% | 81 | 59,300 | 464,974 |
| 2025-03-11 | 7.9 | 7.9 | 7.96 | 7.86 | -0.50% | 87 | 52,900 | 417,952 |
| 2025-03-10 | 7.94 | 7.94 | 8.04 | 7.88 | +1.79% | 152 | 86,200 | 684,898 |
| 2025-03-07 | 7.96 | 7.8 | 8.06 | 7.8 | -1.27% | 280 | 228,800 | 1,814,624 |
| 2025-03-06 | 8 | 7.9 | 8.04 | 7.82 | -1.99% | 248 | 195,600 | 1,551,262 |
| 2025-03-05 | 7.96 | 8.06 | 8.1 | 7.92 | +1.00% | 308 | 343,000 | 2,741,682 |
| 2025-03-04 | 7.9 | 7.98 | 8.08 | 7.84 | +1.27% | 264 | 172,900 | 1,380,136 |
| 2025-03-03 | 7.88 | 7.88 | 7.9 | 7.74 | +0.51% | 134 | 111,000 | 871,974 |
| 2025-02-28 | 7.86 | 7.84 | 7.9 | 7.62 | -0.76% | 620 | 428,300 | 3,319,698 |
| 2025-02-27 | 8.02 | 7.9 | 8.18 | 7.76 | -1.99% | 639 | 572,300 | 4,512,472 |
| 2025-02-26 | 8.16 | 8.06 | 8.38 | 7.94 | -0.25% | 944 | 1,348,900 | 10,994,628 |
| 2025-02-25 | 8.1 | 8.08 | 8.16 | 8.04 | +0.75% | 375 | 399,900 | 3,239,240 |
| 2025-02-24 | 8.2 | 8.02 | 8.24 | 8 | -0.99% | 726 | 609,100 | 4,934,932 |
| 2025-02-21 | 8.22 | 8.1 | 8.22 | 8 | -0.25% | 580 | 549,500 | 4,446,288 |
| 2025-02-20 | 7.9 | 8.12 | 8.54 | 7.9 | +2.01% | 1758 | 2,842,200 | 23,344,254 |
| 2025-02-19 | 7.96 | 7.96 | 8.02 | 7.88 | +0.25% | 578 | 310,500 | 2,465,002 |
| 2025-02-18 | 8.06 | 7.94 | 8.06 | 7.9 | -2.22% | 389 | 482,000 | 3,847,636 |
| 2025-02-17 | 7.88 | 8.12 | 8.12 | 7.88 | +3.84% | 577 | 621,600 | 4,980,164 |
| 2025-02-14 | 7.94 | 7.82 | 8.1 | 7.8 | 0.00% | 871 | 897,900 | 7,096,458 |
| 2025-02-13 | 7.9 | 7.82 | 8 | 7.76 | +1.03% | 1001 | 1,134,300 | 8,947,512 |
| 2025-02-12 | 7.74 | 7.74 | 7.84 | 7.7 | 0.00% | 325 | 274,100 | 2,125,126 |
| 2025-02-11 | 7.84 | 7.74 | 7.96 | 7.68 | -1.02% | 395 | 321,400 | 2,500,884 |
| 2025-02-10 | 7.6 | 7.82 | 7.9 | 7.58 | +2.89% | 465 | 320,700 | 2,495,900 |
| 2025-02-07 | 7.82 | 7.6 | 7.82 | 7.5 | -1.55% | 347 | 322,900 | 2,460,860 |
| 2025-02-06 | 7.78 | 7.72 | 7.86 | 7.64 | +0.26% | 334 | 261,500 | 2,023,184 |
| 2025-02-05 | 7.52 | 7.7 | 8.18 | 7.32 | +1.32% | 1894 | 2,988,500 | 23,148,282 |
| 2025-02-04 | 7.58 | 7.6 | 7.7 | 7.58 | +0.80% | 118 | 84,200 | 641,916 |
| 2025-02-03 | 7.62 | 7.54 | 7.64 | 7.5 | -1.31% | 193 | 136,700 | 1,034,922 |
| 2025-01-31 | 7.6 | 7.64 | 7.94 | 7.6 | -1.04% | 562 | 487,600 | 3,765,294 |
| 2025-01-30 | 7.68 | 7.72 | 7.76 | 7.6 | +1.58% | 273 | 205,800 | 1,581,262 |
| 2025-01-29 | 7.7 | 7.6 | 8.06 | 7.58 | +0.26% | 649 | 624,400 | 4,866,522 |
| 2025-01-28 | 7.56 | 7.58 | 7.76 | 7.42 | -0.79% | 457 | 376,800 | 2,856,408 |
| 2025-01-27 | 7.8 | 7.64 | 7.82 | 7.64 | -2.30% | 279 | 171,700 | 1,325,876 |
| 2025-01-24 | 7.9 | 7.82 | 7.96 | 7.76 | -0.76% | 315 | 269,300 | 2,118,902 |
| 2025-01-23 | 7.86 | 7.88 | 7.88 | 7.76 | +0.25% | 204 | 162,000 | 1,266,938 |
| 2025-01-22 | 7.78 | 7.86 | 7.92 | 7.76 | +0.51% | 269 | 138,400 | 1,085,696 |
| 2025-01-21 | 7.84 | 7.82 | 7.88 | 7.72 | -1.26% | 382 | 216,100 | 1,684,394 |
| 2025-01-20 | 7.94 | 7.92 | 8.12 | 7.76 | +0.76% | 1016 | 1,003,000 | 7,980,174 |
| 2025-01-17 | 7.68 | 7.86 | 8.16 | 7.6 | +1.81% | 1920 | 2,604,700 | 20,727,496 |
| 2025-01-16 | 7.48 | 7.72 | 7.9 | 7.46 | +3.21% | 1064 | 1,255,500 | 9,645,450 |
| 2025-01-15 | 7.4 | 7.48 | 7.56 | 7.32 | +1.91% | 333 | 444,200 | 3,317,816 |
| 2025-01-14 | 7.46 | 7.34 | 7.48 | 7.2 | -1.08% | 637 | 527,200 | 3,876,438 |
| 2025-01-13 | 7.62 | 7.42 | 7.68 | 7.3 | +2.49% | 936 | 721,900 | 5,407,506 |
| 2025-01-10 | 7.26 | 7.24 | 7.5 | 7.16 | +1.40% | 1057 | 917,700 | 6,696,482 |
| 2025-01-09 | 7.72 | 7.14 | 7.76 | 7.12 | -7.27% | 980 | 753,800 | 5,498,886 |
| 2025-01-08 | 7.62 | 7.7 | 7.82 | 7.6 | +1.05% | 557 | 422,900 | 3,275,622 |
| 2025-01-06 | 7.46 | 7.62 | 7.7 | 7.38 | +2.14% | 542 | 415,500 | 3,141,964 |
| 2025-01-03 | 7.52 | 7.46 | 7.62 | 7.32 | 0.00% | 444 | 322,700 | 2,412,502 |