ДЭК (Дальневосточная энергетическая компания)
DVEC
1.785 ₽ +1.54% ↑История котировок DVEC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2.127 | 2.15 | 2.189 | 2.121 | +1.90% | 609 | 3,246,000 | 6,965,434 |
| 2024-12-28 | 2.094 | 2.11 | 2.138 | 2.08 | +0.76% | 386 | 1,858,000 | 3,926,054 |
| 2024-12-27 | 2.161 | 2.094 | 2.161 | 2.084 | -2.65% | 292 | 1,215,000 | 2,560,852 |
| 2024-12-26 | 2.085 | 2.151 | 2.236 | 2.085 | +3.36% | 1075 | 6,566,000 | 14,271,092 |
| 2024-12-25 | 2.043 | 2.081 | 2.099 | 2.001 | +0.63% | 357 | 1,303,000 | 2,676,784 |
| 2024-12-24 | 2.084 | 2.068 | 2.166 | 2.048 | -4.26% | 369 | 1,484,000 | 3,114,191 |
| 2024-12-23 | 2.239 | 2.16 | 2.239 | 2.136 | +0.75% | 503 | 2,960,000 | 6,492,752 |
| 2024-12-20 | 1.956 | 2.144 | 2.2 | 1.956 | +8.45% | 1031 | 7,220,000 | 15,221,559 |
| 2024-12-19 | 1.976 | 1.977 | 2.022 | 1.947 | +0.97% | 388 | 2,757,000 | 5,498,660 |
| 2024-12-18 | 1.853 | 1.958 | 2.044 | 1.836 | +6.30% | 562 | 3,654,000 | 7,101,338 |
| 2024-12-17 | 1.839 | 1.842 | 1.873 | 1.82 | +0.71% | 301 | 1,685,000 | 3,106,563 |
| 2024-12-16 | 1.89 | 1.829 | 1.89 | 1.823 | -3.48% | 227 | 828,000 | 1,531,032 |
| 2024-12-13 | 1.981 | 1.895 | 1.981 | 1.877 | -1.35% | 286 | 1,158,000 | 2,207,841 |
| 2024-12-12 | 1.961 | 1.921 | 1.966 | 1.917 | -1.03% | 206 | 553,000 | 1,073,104 |
| 2024-12-11 | 2.019 | 1.941 | 2.032 | 1.903 | -3.77% | 341 | 2,098,000 | 4,167,656 |
| 2024-12-10 | 2.086 | 2.017 | 2.106 | 1.981 | -2.84% | 445 | 2,932,000 | 5,931,370 |
| 2024-12-09 | 2.021 | 2.076 | 2.146 | 2.02 | +4.06% | 359 | 1,538,000 | 3,229,269 |
| 2024-12-06 | 2.007 | 1.995 | 2.028 | 1.981 | -0.60% | 146 | 658,000 | 1,318,242 |
| 2024-12-05 | 2.041 | 2.007 | 2.066 | 1.964 | -2.19% | 248 | 867,000 | 1,733,451 |
| 2024-12-04 | 2.068 | 2.052 | 2.116 | 2.042 | +0.54% | 210 | 966,000 | 1,999,602 |
| 2024-12-03 | 2.149 | 2.041 | 2.16 | 2.018 | -4.45% | 379 | 2,042,000 | 4,223,977 |
| 2024-12-02 | 2.13 | 2.136 | 2.165 | 2.106 | +1.23% | 182 | 558,000 | 1,190,945 |
| 2024-11-29 | 1.981 | 2.11 | 2.119 | 1.976 | +7.38% | 435 | 2,368,000 | 4,884,177 |
| 2024-11-28 | 1.959 | 1.965 | 2.046 | 1.938 | +2.66% | 359 | 2,053,000 | 4,093,720 |
| 2024-11-27 | 1.96 | 1.914 | 1.969 | 1.8 | -2.45% | 734 | 4,707,000 | 8,849,522 |
| 2024-11-26 | 2.185 | 1.962 | 2.224 | 1.926 | -11.06% | 964 | 4,977,000 | 10,131,492 |
| 2024-11-25 | 2.264 | 2.206 | 2.303 | 2.17 | -4.00% | 288 | 1,417,000 | 3,159,987 |
| 2024-11-22 | 2.355 | 2.298 | 2.408 | 2.275 | -2.63% | 381 | 1,780,000 | 4,174,787 |
| 2024-11-21 | 2.394 | 2.36 | 2.45 | 2.34 | -0.42% | 463 | 2,203,000 | 5,264,474 |
| 2024-11-20 | 2.379 | 2.37 | 2.449 | 2.359 | -0.42% | 337 | 1,226,000 | 2,948,007 |
| 2024-11-19 | 2.436 | 2.38 | 2.468 | 2.371 | -4.07% | 424 | 1,750,000 | 4,218,969 |
| 2024-11-18 | 2.484 | 2.481 | 2.54 | 2.425 | -2.21% | 443 | 2,852,000 | 7,092,491 |
| 2024-11-15 | 2.538 | 2.537 | 2.58 | 2.536 | -0.51% | 254 | 1,229,000 | 3,149,957 |
| 2024-11-14 | 2.569 | 2.55 | 2.698 | 2.532 | -0.93% | 649 | 3,379,000 | 8,828,802 |
| 2024-11-13 | 2.554 | 2.574 | 2.589 | 2.539 | +0.16% | 197 | 1,094,000 | 2,808,358 |
| 2024-11-12 | 2.588 | 2.57 | 2.588 | 2.521 | +0.04% | 212 | 1,129,000 | 2,884,168 |
| 2024-11-11 | 2.458 | 2.569 | 2.592 | 2.458 | +4.52% | 863 | 5,826,000 | 14,840,575 |
| 2024-11-08 | 2.484 | 2.458 | 2.536 | 2.446 | -0.81% | 202 | 827,000 | 2,051,497 |
| 2024-11-07 | 2.478 | 2.478 | 2.546 | 2.41 | +2.19% | 739 | 3,772,000 | 9,388,295 |
| 2024-11-06 | 2.435 | 2.425 | 2.529 | 2.415 | +0.92% | 484 | 2,846,000 | 7,031,422 |
| 2024-11-05 | 2.408 | 2.403 | 2.449 | 2.392 | +0.13% | 147 | 634,000 | 1,532,892 |
| 2024-11-02 | 2.415 | 2.4 | 2.425 | 2.4 | -0.58% | 48 | 98,000 | 236,296 |
| 2024-11-01 | 2.372 | 2.414 | 2.433 | 2.349 | +0.46% | 165 | 450,000 | 1,076,993 |
| 2024-10-31 | 2.619 | 2.403 | 2.619 | 2.38 | -1.52% | 389 | 1,947,000 | 4,831,287 |
| 2024-10-30 | 2.459 | 2.44 | 2.477 | 2.436 | +0.25% | 129 | 347,000 | 852,089 |
| 2024-10-29 | 2.395 | 2.434 | 2.444 | 2.38 | +1.42% | 201 | 760,000 | 1,841,619 |
| 2024-10-28 | 2.461 | 2.4 | 2.478 | 2.395 | -3.19% | 324 | 1,487,000 | 3,621,213 |
| 2024-10-25 | 2.488 | 2.479 | 2.599 | 2.451 | +0.04% | 519 | 1,693,000 | 4,266,254 |
| 2024-10-24 | 2.515 | 2.478 | 2.515 | 2.464 | -0.52% | 185 | 654,000 | 1,622,486 |
| 2024-10-23 | 2.518 | 2.491 | 2.518 | 2.475 | -0.48% | 262 | 857,000 | 2,135,145 |
| 2024-10-22 | 2.534 | 2.503 | 2.535 | 2.497 | -1.30% | 207 | 769,000 | 1,932,918 |
| 2024-10-21 | 2.595 | 2.536 | 2.596 | 2.529 | -0.82% | 148 | 350,000 | 892,726 |
| 2024-10-18 | 2.626 | 2.557 | 2.626 | 2.55 | -0.12% | 209 | 555,000 | 1,424,710 |
| 2024-10-17 | 2.65 | 2.56 | 2.65 | 2.547 | -3.07% | 273 | 1,050,000 | 2,718,678 |
| 2024-10-16 | 2.634 | 2.641 | 2.698 | 2.628 | +0.19% | 459 | 1,800,000 | 4,788,857 |
| 2024-10-15 | 2.615 | 2.636 | 2.657 | 2.602 | +1.07% | 425 | 1,540,000 | 4,052,375 |
| 2024-10-14 | 2.6 | 2.608 | 2.65 | 2.59 | -0.38% | 256 | 777,000 | 2,032,057 |
| 2024-10-11 | 2.722 | 2.618 | 2.722 | 2.575 | -1.84% | 382 | 1,623,000 | 4,255,327 |
| 2024-10-10 | 2.654 | 2.667 | 2.733 | 2.639 | +2.50% | 542 | 2,289,000 | 6,139,695 |
| 2024-10-09 | 2.611 | 2.602 | 2.639 | 2.572 | +0.66% | 197 | 632,000 | 1,651,515 |
| 2024-10-08 | 2.635 | 2.585 | 2.664 | 2.572 | -2.71% | 272 | 868,000 | 2,273,903 |
| 2024-10-07 | 2.708 | 2.657 | 2.708 | 2.642 | -0.11% | 160 | 563,000 | 1,509,753 |
| 2024-10-04 | 2.618 | 2.66 | 2.694 | 2.617 | -0.19% | 165 | 495,000 | 1,317,209 |
| 2024-10-03 | 2.734 | 2.665 | 2.734 | 2.613 | -2.56% | 404 | 1,467,000 | 3,905,250 |
| 2024-10-02 | 2.741 | 2.735 | 2.788 | 2.73 | -0.69% | 281 | 909,000 | 2,506,946 |
| 2024-10-01 | 2.754 | 2.754 | 2.799 | 2.705 | +0.04% | 484 | 1,299,000 | 3,581,816 |
| 2024-09-30 | 2.765 | 2.753 | 2.828 | 2.729 | +0.11% | 401 | 1,770,000 | 4,933,373 |
| 2024-09-27 | 2.734 | 2.75 | 2.868 | 2.729 | +0.73% | 904 | 5,502,000 | 15,510,377 |
| 2024-09-26 | 2.784 | 2.73 | 2.785 | 2.715 | -0.07% | 380 | 1,703,000 | 4,690,895 |
| 2024-09-25 | 2.737 | 2.732 | 2.961 | 2.721 | +0.40% | 3048 | 21,562,000 | 61,514,312 |
| 2024-09-24 | 2.763 | 2.721 | 2.792 | 2.702 | -1.41% | 592 | 2,752,000 | 7,557,614 |
| 2024-09-23 | 2.769 | 2.76 | 2.783 | 2.732 | +1.06% | 346 | 1,470,000 | 4,049,529 |
| 2024-09-20 | 2.715 | 2.731 | 2.786 | 2.681 | +1.98% | 817 | 4,622,000 | 12,717,845 |
| 2024-09-19 | 2.64 | 2.678 | 2.73 | 2.611 | +0.90% | 463 | 2,705,000 | 7,282,329 |
| 2024-09-18 | 2.699 | 2.654 | 2.747 | 2.632 | -0.49% | 941 | 4,626,000 | 12,444,815 |
| 2024-09-17 | 2.648 | 2.667 | 2.719 | 2.6 | +1.83% | 752 | 3,603,000 | 9,579,617 |
| 2024-09-16 | 2.57 | 2.619 | 2.719 | 2.57 | +1.91% | 600 | 3,593,000 | 9,501,191 |
| 2024-09-13 | 2.549 | 2.57 | 2.595 | 2.502 | +1.78% | 418 | 1,379,000 | 3,513,409 |
| 2024-09-12 | 2.56 | 2.525 | 2.592 | 2.503 | -2.58% | 281 | 1,089,000 | 2,778,293 |
| 2024-09-11 | 2.588 | 2.592 | 2.631 | 2.572 | -0.35% | 217 | 719,000 | 1,869,394 |
| 2024-09-10 | 2.634 | 2.601 | 2.637 | 2.588 | +0.15% | 163 | 731,000 | 1,907,868 |
| 2024-09-09 | 2.593 | 2.597 | 2.64 | 2.573 | +1.01% | 369 | 1,597,000 | 4,175,249 |
| 2024-09-06 | 2.482 | 2.571 | 2.6 | 2.482 | +3.09% | 565 | 2,929,000 | 7,521,047 |
| 2024-09-05 | 2.534 | 2.494 | 2.6 | 2.472 | -1.19% | 501 | 2,792,000 | 7,140,582 |
| 2024-09-04 | 2.59 | 2.524 | 2.59 | 2.431 | +2.27% | 368 | 2,034,000 | 5,104,842 |
| 2024-09-03 | 2.421 | 2.468 | 2.59 | 2.406 | +2.58% | 605 | 3,057,000 | 7,637,340 |
| 2024-09-02 | 2.515 | 2.406 | 2.537 | 2.391 | -5.20% | 815 | 2,699,000 | 6,555,318 |
| 2024-08-30 | 2.632 | 2.538 | 2.683 | 2.52 | -3.06% | 416 | 1,905,000 | 4,906,808 |
| 2024-08-29 | 2.679 | 2.618 | 2.697 | 2.601 | -3.11% | 300 | 1,208,000 | 3,184,494 |
| 2024-08-28 | 2.797 | 2.702 | 2.797 | 2.673 | -0.33% | 420 | 1,863,000 | 5,033,804 |
| 2024-08-27 | 2.82 | 2.711 | 2.85 | 2.701 | -4.58% | 480 | 1,797,000 | 4,947,071 |
| 2024-08-26 | 2.8 | 2.841 | 2.909 | 2.66 | +5.65% | 1605 | 11,221,000 | 31,447,923 |
| 2024-08-23 | 2.579 | 2.689 | 2.767 | 2.528 | +3.62% | 1293 | 7,001,000 | 18,744,798 |
| 2024-08-22 | 2.742 | 2.595 | 2.748 | 2.562 | -5.81% | 735 | 3,328,000 | 8,820,440 |
| 2024-08-21 | 2.753 | 2.755 | 2.832 | 2.67 | +1.92% | 982 | 6,337,000 | 17,481,510 |
| 2024-08-20 | 2.7 | 2.703 | 2.829 | 2.643 | +0.11% | 939 | 4,684,000 | 12,883,428 |
| 2024-08-19 | 2.818 | 2.7 | 2.899 | 2.679 | -4.19% | 939 | 3,799,000 | 10,508,502 |
| 2024-08-16 | 2.822 | 2.818 | 2.976 | 2.813 | +0.25% | 914 | 4,647,000 | 13,462,318 |
| 2024-08-15 | 2.827 | 2.811 | 3.054 | 2.73 | -0.57% | 4204 | 24,918,000 | 73,431,194 |
| 2024-08-14 | 3.096 | 2.827 | 3.179 | 2.826 | -8.33% | 1820 | 8,273,000 | 24,398,167 |
| 2024-08-13 | 2.523 | 3.084 | 3.084 | 2.499 | +21.85% | 4559 | 26,055,000 | 74,719,095 |
| 2024-08-12 | 2.504 | 2.531 | 2.578 | 2.487 | +0.28% | 332 | 1,192,000 | 3,034,778 |
| 2024-08-09 | 2.559 | 2.524 | 2.561 | 2.523 | -1.37% | 143 | 542,000 | 1,377,798 |
| 2024-08-08 | 2.56 | 2.559 | 2.614 | 2.546 | -0.04% | 368 | 1,246,000 | 3,211,904 |
| 2024-08-07 | 2.495 | 2.56 | 2.633 | 2.459 | +2.56% | 492 | 2,019,000 | 5,175,876 |
| 2024-08-06 | 2.51 | 2.496 | 2.529 | 2.491 | +0.48% | 148 | 535,000 | 1,340,803 |
| 2024-08-05 | 2.497 | 2.484 | 2.541 | 2.451 | -0.84% | 303 | 1,028,000 | 2,565,223 |
| 2024-08-02 | 2.572 | 2.505 | 2.585 | 2.466 | -3.06% | 716 | 2,626,000 | 6,623,280 |
| 2024-08-01 | 2.559 | 2.584 | 2.639 | 2.528 | +1.45% | 356 | 1,423,000 | 3,684,286 |
| 2024-07-31 | 2.55 | 2.547 | 2.576 | 2.499 | -0.31% | 237 | 1,280,000 | 3,243,176 |
| 2024-07-30 | 2.526 | 2.555 | 2.57 | 2.479 | +1.91% | 196 | 892,000 | 2,271,019 |
| 2024-07-29 | 2.669 | 2.507 | 2.669 | 2.481 | -3.20% | 306 | 995,000 | 2,498,973 |
| 2024-07-26 | 2.661 | 2.59 | 2.713 | 2.55 | -3.14% | 574 | 2,741,000 | 7,257,997 |
| 2024-07-25 | 2.718 | 2.674 | 2.729 | 2.646 | -1.80% | 317 | 1,460,000 | 3,919,826 |
| 2024-07-24 | 2.706 | 2.723 | 2.739 | 2.651 | +0.89% | 363 | 1,467,000 | 3,958,761 |
| 2024-07-23 | 2.63 | 2.699 | 2.76 | 2.62 | +2.74% | 921 | 4,786,000 | 12,910,894 |
| 2024-07-22 | 2.594 | 2.627 | 2.697 | 2.594 | +1.27% | 366 | 1,888,000 | 4,966,673 |
| 2024-07-19 | 2.5 | 2.594 | 2.765 | 2.499 | +3.80% | 1052 | 5,694,000 | 14,952,754 |
| 2024-07-18 | 2.41 | 2.499 | 2.499 | 2.41 | +2.50% | 324 | 1,211,000 | 2,975,275 |
| 2024-07-17 | 2.484 | 2.438 | 2.484 | 2.433 | +0.21% | 296 | 1,355,000 | 3,330,573 |
| 2024-07-16 | 2.437 | 2.433 | 2.487 | 2.38 | +0.25% | 354 | 1,901,000 | 4,599,842 |
| 2024-07-15 | 2.5 | 2.427 | 2.558 | 2.427 | -3.69% | 558 | 3,567,000 | 8,877,185 |
| 2024-07-12 | 2.609 | 2.52 | 2.656 | 2.5 | -2.29% | 319 | 1,846,000 | 4,719,381 |
| 2024-07-11 | 2.413 | 2.579 | 2.629 | 2.399 | +4.92% | 561 | 2,716,000 | 6,897,231 |
| 2024-07-10 | 2.666 | 2.458 | 2.679 | 2.434 | -7.97% | 1046 | 4,563,000 | 11,603,034 |
| 2024-07-09 | 2.83 | 2.671 | 2.835 | 2.668 | -5.65% | 617 | 2,313,000 | 6,334,227 |
| 2024-07-08 | 2.901 | 2.831 | 2.94 | 2.83 | -2.65% | 493 | 1,988,000 | 5,711,862 |
| 2024-07-05 | 2.919 | 2.908 | 2.961 | 2.892 | -1.72% | 467 | 1,947,000 | 5,683,540 |
| 2024-07-04 | 2.994 | 2.959 | 2.994 | 2.861 | -1.56% | 664 | 3,524,000 | 10,353,699 |
| 2024-07-03 | 3.001 | 3.006 | 3.079 | 3 | -0.66% | 773 | 3,303,000 | 10,040,726 |
| 2024-07-02 | 2.909 | 3.026 | 3.192 | 2.889 | +4.63% | 1750 | 9,161,000 | 27,973,998 |
| 2024-07-01 | 2.883 | 2.892 | 2.929 | 2.881 | -0.58% | 239 | 761,000 | 2,205,853 |
| 2024-06-28 | 2.948 | 2.909 | 2.98 | 2.89 | -0.72% | 296 | 1,407,000 | 4,129,145 |
| 2024-06-27 | 2.96 | 2.93 | 2.99 | 2.92 | -1.01% | 200 | 629,000 | 1,859,432 |
| 2024-06-26 | 2.913 | 2.96 | 3.05 | 2.9 | +2.42% | 371 | 1,750,000 | 5,202,865 |
| 2024-06-25 | 2.93 | 2.89 | 2.944 | 2.861 | -1.47% | 338 | 1,773,000 | 5,117,485 |
| 2024-06-24 | 3.016 | 2.933 | 3.017 | 2.932 | -2.46% | 532 | 2,390,000 | 7,070,768 |
| 2024-06-21 | 3.109 | 3.007 | 3.109 | 2.989 | -0.92% | 196 | 853,000 | 2,581,195 |
| 2024-06-20 | 2.975 | 3.035 | 3.159 | 2.975 | +2.02% | 594 | 3,019,000 | 9,254,332 |
| 2024-06-19 | 3.19 | 2.975 | 3.19 | 2.961 | -5.01% | 411 | 1,848,000 | 5,637,325 |
| 2024-06-18 | 3.227 | 3.132 | 3.227 | 3.057 | -2.09% | 528 | 2,176,000 | 6,791,802 |
| 2024-06-17 | 3.19 | 3.199 | 3.25 | 3.126 | +2.60% | 1416 | 8,461,000 | 27,237,846 |
| 2024-06-14 | 3 | 3.118 | 3.2 | 3 | +3.76% | 737 | 3,430,000 | 10,661,707 |
| 2024-06-13 | 3 | 3.005 | 3.07 | 2.8 | -2.97% | 684 | 3,628,000 | 10,768,695 |
| 2024-06-11 | 3.286 | 3.097 | 3.286 | 3.011 | -1.93% | 888 | 4,512,000 | 13,956,137 |
| 2024-06-10 | 3.22 | 3.158 | 3.336 | 3.154 | -1.13% | 1566 | 8,257,000 | 27,038,839 |
| 2024-06-07 | 3.15 | 3.194 | 3.25 | 3.111 | +2.44% | 721 | 3,714,000 | 11,866,036 |
| 2024-06-06 | 3.149 | 3.118 | 3.175 | 3.032 | -0.98% | 959 | 4,918,000 | 15,187,445 |
| 2024-06-05 | 2.918 | 3.149 | 3.322 | 2.918 | +8.96% | 3182 | 15,829,000 | 50,122,405 |
| 2024-06-04 | 2.907 | 2.89 | 2.969 | 2.831 | +2.30% | 497 | 2,340,000 | 6,817,982 |
| 2024-06-03 | 2.97 | 2.825 | 2.97 | 2.731 | -0.88% | 763 | 4,389,000 | 12,316,195 |
| 2024-05-31 | 2.975 | 2.85 | 2.975 | 2.81 | -4.20% | 637 | 2,993,000 | 8,621,382 |
| 2024-05-30 | 3.148 | 2.975 | 3.148 | 2.975 | +0.98% | 786 | 3,584,000 | 10,905,663 |
| 2024-05-29 | 2.999 | 2.946 | 3.01 | 2.9 | +0.89% | 536 | 1,742,000 | 5,136,524 |
| 2024-05-28 | 2.932 | 2.92 | 3.084 | 2.878 | +0.69% | 770 | 3,215,000 | 9,582,520 |
| 2024-05-27 | 3.116 | 2.9 | 3.154 | 2.881 | -6.99% | 775 | 4,117,000 | 12,384,283 |
| 2024-05-24 | 3.299 | 3.118 | 3.299 | 3.08 | -2.81% | 428 | 1,641,000 | 5,193,112 |
| 2024-05-23 | 3.199 | 3.208 | 3.274 | 3.19 | -2.02% | 508 | 2,068,000 | 6,651,803 |
| 2024-05-22 | 3.127 | 3.274 | 3.35 | 3.127 | +4.70% | 1407 | 7,569,000 | 24,529,643 |
| 2024-05-21 | 3.226 | 3.127 | 3.237 | 3.089 | -3.70% | 990 | 4,172,000 | 13,113,308 |
| 2024-05-20 | 3.362 | 3.247 | 3.365 | 3.194 | -3.56% | 1304 | 5,729,000 | 18,745,520 |
| 2024-05-17 | 3.388 | 3.367 | 3.405 | 3.351 | -0.91% | 387 | 1,412,000 | 4,763,146 |
| 2024-05-16 | 3.375 | 3.398 | 3.445 | 3.375 | +0.18% | 368 | 1,542,000 | 5,249,683 |
| 2024-05-15 | 3.374 | 3.392 | 3.439 | 3.37 | +0.03% | 338 | 1,220,000 | 4,150,131 |
| 2024-05-14 | 3.36 | 3.391 | 3.484 | 3.348 | +0.83% | 861 | 3,916,000 | 13,382,853 |
| 2024-05-13 | 3.402 | 3.363 | 3.424 | 3.363 | -1.06% | 381 | 1,442,000 | 4,885,776 |
| 2024-05-10 | 3.418 | 3.399 | 3.418 | 3.374 | +0.68% | 169 | 559,000 | 1,896,647 |
| 2024-05-08 | 3.42 | 3.376 | 3.42 | 3.37 | -0.06% | 351 | 1,338,000 | 4,537,514 |
| 2024-05-07 | 3.405 | 3.378 | 3.484 | 3.35 | -0.21% | 738 | 3,218,000 | 10,973,545 |
| 2024-05-06 | 3.403 | 3.385 | 3.405 | 3.348 | +0.18% | 704 | 2,396,000 | 8,080,714 |
| 2024-05-03 | 3.408 | 3.379 | 3.441 | 3.351 | -1.03% | 726 | 2,889,000 | 9,769,959 |
| 2024-05-02 | 3.465 | 3.414 | 3.467 | 3.401 | -0.76% | 468 | 1,639,000 | 5,617,143 |
| 2024-04-30 | 3.456 | 3.44 | 3.559 | 3.44 | +0.26% | 766 | 3,398,000 | 11,842,147 |
| 2024-04-29 | 3.368 | 3.431 | 3.457 | 3.368 | +0.44% | 255 | 872,000 | 2,992,170 |
| 2024-04-27 | 3.458 | 3.416 | 3.477 | 3.411 | -0.50% | 335 | 1,537,000 | 5,285,757 |
| 2024-04-26 | 3.49 | 3.433 | 3.49 | 3.433 | -0.67% | 457 | 1,810,000 | 6,265,124 |
| 2024-04-25 | 3.47 | 3.456 | 3.499 | 3.4 | -1.65% | 1778 | 7,409,000 | 25,464,818 |
| 2024-04-24 | 3.597 | 3.514 | 3.636 | 3.482 | -0.65% | 1301 | 6,353,000 | 22,609,304 |
| 2024-04-23 | 3.6 | 3.537 | 3.631 | 3.482 | -0.87% | 804 | 3,743,000 | 13,389,412 |
| 2024-04-22 | 3.588 | 3.568 | 3.695 | 3.555 | +0.31% | 1255 | 6,708,000 | 24,271,293 |
| 2024-04-19 | 3.567 | 3.557 | 3.636 | 3.55 | -0.28% | 534 | 1,735,000 | 6,205,572 |
| 2024-04-18 | 3.561 | 3.567 | 3.645 | 3.522 | +0.48% | 913 | 4,392,000 | 15,719,558 |
| 2024-04-17 | 3.599 | 3.55 | 3.645 | 3.486 | -1.36% | 1152 | 5,066,000 | 18,053,317 |
| 2024-04-16 | 3.643 | 3.599 | 3.657 | 3.557 | -0.44% | 809 | 2,996,000 | 10,796,368 |
| 2024-04-15 | 3.667 | 3.615 | 3.741 | 3.59 | -1.39% | 1117 | 4,973,000 | 18,138,055 |
| 2024-04-12 | 3.658 | 3.666 | 3.723 | 3.644 | -0.05% | 1256 | 5,940,000 | 21,868,227 |
| 2024-04-11 | 3.685 | 3.668 | 3.773 | 3.628 | +1.27% | 3032 | 14,458,000 | 53,517,844 |
| 2024-04-10 | 3.521 | 3.622 | 3.67 | 3.453 | +3.19% | 1567 | 7,892,000 | 28,094,313 |
| 2024-04-09 | 3.585 | 3.51 | 3.739 | 3.501 | -1.65% | 1912 | 9,889,000 | 35,566,112 |
| 2024-04-08 | 3.56 | 3.569 | 3.74 | 3.502 | +0.25% | 4936 | 29,526,000 | 107,740,088 |
| 2024-04-05 | 3.4 | 3.56 | 3.61 | 3.38 | +4.71% | 6882 | 39,368,000 | 139,617,347 |
| 2024-04-04 | 3.462 | 3.4 | 3.485 | 3.38 | -1.68% | 845 | 3,699,000 | 12,673,851 |
| 2024-04-03 | 3.471 | 3.458 | 3.524 | 3.407 | +0.44% | 1324 | 6,366,000 | 22,140,846 |
| 2024-04-02 | 3.418 | 3.443 | 3.5 | 3.382 | +1.56% | 2002 | 8,892,000 | 30,711,594 |
| 2024-04-01 | 3.39 | 3.39 | 3.409 | 3.326 | +1.59% | 1232 | 4,240,000 | 14,296,189 |
| 2024-03-29 | 3.386 | 3.337 | 3.443 | 3.337 | -1.39% | 642 | 2,528,000 | 8,517,873 |
| 2024-03-28 | 3.417 | 3.384 | 3.459 | 3.324 | -0.97% | 1189 | 5,930,000 | 20,176,898 |
| 2024-03-27 | 3.373 | 3.417 | 3.477 | 3.373 | +1.01% | 1389 | 5,762,000 | 19,805,857 |
| 2024-03-26 | 3.352 | 3.383 | 3.43 | 3.309 | +0.74% | 851 | 3,215,000 | 10,866,961 |
| 2024-03-25 | 3.369 | 3.358 | 3.383 | 3.311 | -0.68% | 877 | 3,716,000 | 12,417,999 |
| 2024-03-22 | 3.43 | 3.381 | 3.43 | 3.374 | -0.41% | 512 | 2,414,000 | 8,197,795 |
| 2024-03-21 | 3.361 | 3.395 | 3.444 | 3.361 | +0.30% | 614 | 2,420,000 | 8,247,858 |
| 2024-03-20 | 3.397 | 3.385 | 3.53 | 3.381 | -0.24% | 1323 | 5,717,000 | 19,694,444 |
| 2024-03-19 | 3.441 | 3.393 | 3.586 | 3.364 | -0.85% | 3022 | 14,658,000 | 51,161,402 |
| 2024-03-18 | 3.418 | 3.422 | 3.548 | 3.38 | +1.21% | 1425 | 7,031,000 | 24,300,206 |
| 2024-03-15 | 3.415 | 3.381 | 3.422 | 3.37 | -0.09% | 428 | 1,276,000 | 4,328,420 |
| 2024-03-14 | 3.486 | 3.384 | 3.486 | 3.378 | -1.91% | 842 | 3,016,000 | 10,281,875 |
| 2024-03-13 | 3.414 | 3.45 | 3.6 | 3.404 | +1.65% | 3526 | 17,261,000 | 60,526,782 |
| 2024-03-12 | 3.439 | 3.394 | 3.439 | 3.356 | -1.25% | 954 | 3,529,000 | 12,006,605 |
| 2024-03-11 | 3.527 | 3.437 | 3.55 | 3.409 | -1.24% | 937 | 4,494,000 | 15,656,272 |
| 2024-03-07 | 3.58 | 3.48 | 3.58 | 3.47 | -1.53% | 638 | 2,693,000 | 9,444,825 |
| 2024-03-06 | 3.563 | 3.534 | 3.591 | 3.52 | -0.81% | 653 | 2,343,000 | 8,324,548 |
| 2024-03-05 | 3.486 | 3.563 | 3.66 | 3.45 | +2.41% | 3238 | 17,299,000 | 61,628,842 |
| 2024-03-04 | 3.482 | 3.479 | 3.51 | 3.433 | 0.00% | 687 | 2,391,000 | 8,313,835 |
| 2024-03-01 | 3.401 | 3.479 | 3.547 | 3.401 | +2.17% | 1303 | 5,883,000 | 20,489,834 |
| 2024-02-29 | 3.456 | 3.405 | 3.456 | 3.377 | +0.74% | 825 | 2,928,000 | 9,997,964 |
| 2024-02-28 | 3.566 | 3.38 | 3.566 | 3.361 | -2.71% | 1095 | 4,541,000 | 15,796,748 |
| 2024-02-27 | 3.457 | 3.474 | 3.53 | 3.382 | +1.49% | 1716 | 8,402,000 | 29,205,816 |
| 2024-02-26 | 3.443 | 3.423 | 3.443 | 3.336 | +3.82% | 1003 | 5,072,000 | 17,211,918 |
| 2024-02-22 | 3.211 | 3.297 | 3.378 | 3.211 | -0.09% | 1040 | 4,591,000 | 15,247,389 |
| 2024-02-21 | 3.4 | 3.3 | 3.417 | 3.2 | -5.17% | 3144 | 16,596,000 | 54,766,004 |
| 2024-02-20 | 3.564 | 3.48 | 3.586 | 3.48 | -2.36% | 1379 | 5,596,000 | 19,711,249 |
| 2024-02-19 | 3.674 | 3.564 | 3.687 | 3.561 | -1.90% | 748 | 3,204,000 | 11,621,378 |
| 2024-02-16 | 3.73 | 3.633 | 3.73 | 3.624 | -1.06% | 924 | 3,367,000 | 12,315,260 |
| 2024-02-15 | 3.7 | 3.672 | 3.719 | 3.653 | -0.78% | 964 | 3,414,000 | 12,571,584 |
| 2024-02-14 | 3.77 | 3.701 | 3.77 | 3.677 | -2.37% | 1468 | 5,278,000 | 19,589,546 |
| 2024-02-13 | 3.708 | 3.791 | 3.845 | 3.65 | +5.10% | 4290 | 19,729,000 | 74,188,135 |
| 2024-02-12 | 3.686 | 3.607 | 3.708 | 3.577 | -2.12% | 1749 | 7,579,000 | 27,463,527 |
| 2024-02-09 | 3.82 | 3.685 | 3.82 | 3.627 | -2.46% | 1810 | 6,781,000 | 25,123,177 |
| 2024-02-08 | 3.865 | 3.778 | 3.895 | 3.718 | -2.02% | 1610 | 6,215,000 | 23,617,637 |
| 2024-02-07 | 3.855 | 3.856 | 3.925 | 3.816 | +0.42% | 1932 | 8,254,000 | 31,965,191 |
| 2024-02-06 | 3.834 | 3.84 | 3.866 | 3.79 | +0.16% | 1076 | 5,081,000 | 19,461,249 |
| 2024-02-05 | 3.88 | 3.834 | 3.88 | 3.78 | -1.21% | 1331 | 5,056,000 | 19,346,213 |
| 2024-02-02 | 3.81 | 3.881 | 3.9 | 3.703 | +2.13% | 3073 | 14,065,000 | 53,594,177 |
| 2024-02-01 | 3.94 | 3.8 | 3.95 | 3.771 | -2.54% | 1953 | 8,956,000 | 34,435,754 |
| 2024-01-31 | 3.918 | 3.899 | 3.952 | 3.852 | -0.79% | 2234 | 8,928,000 | 34,715,954 |
| 2024-01-30 | 4.044 | 3.93 | 4.1 | 3.86 | -2.82% | 6523 | 36,404,000 | 143,322,293 |
| 2024-01-29 | 3.792 | 4.044 | 4.11 | 3.789 | +6.87% | 13332 | 76,253,000 | 304,026,413 |
| 2024-01-26 | 3.701 | 3.784 | 3.98 | 3.701 | +2.22% | 12303 | 69,669,000 | 268,928,932 |
| 2024-01-25 | 3.85 | 3.702 | 3.88 | 3.701 | -2.71% | 3652 | 18,872,000 | 70,920,059 |
| 2024-01-24 | 3.723 | 3.805 | 3.83 | 3.67 | +3.00% | 5319 | 30,054,000 | 112,805,248 |
| 2024-01-23 | 3.647 | 3.694 | 3.748 | 3.59 | +1.99% | 3670 | 21,971,000 | 80,705,792 |
| 2024-01-22 | 3.557 | 3.622 | 3.661 | 3.494 | +2.37% | 1933 | 8,840,000 | 31,866,608 |
| 2024-01-19 | 3.574 | 3.538 | 3.616 | 3.434 | -1.01% | 1549 | 6,456,000 | 22,737,385 |
| 2024-01-18 | 3.575 | 3.574 | 3.67 | 3.56 | -0.03% | 1685 | 7,648,000 | 27,599,947 |
| 2024-01-17 | 3.57 | 3.575 | 3.708 | 3.5 | +0.59% | 4350 | 23,471,000 | 85,154,758 |
| 2024-01-16 | 3.573 | 3.554 | 3.609 | 3.519 | -0.89% | 1543 | 6,363,000 | 22,575,417 |
| 2024-01-15 | 3.688 | 3.586 | 3.725 | 3.54 | -1.48% | 3175 | 16,345,000 | 59,229,776 |
| 2024-01-12 | 3.624 | 3.64 | 3.777 | 3.551 | +0.50% | 3704 | 16,328,000 | 60,031,786 |
| 2024-01-11 | 3.768 | 3.622 | 3.844 | 3.509 | -2.90% | 4613 | 20,845,000 | 76,033,332 |
| 2024-01-10 | 3.64 | 3.73 | 3.764 | 3.58 | +2.47% | 5810 | 24,168,000 | 88,826,294 |
| 2024-01-09 | 3.479 | 3.64 | 3.73 | 3.466 | +5.45% | 11498 | 54,065,000 | 196,554,755 |
| 2024-01-08 | 3.365 | 3.452 | 3.589 | 3.365 | +2.71% | 4234 | 21,307,000 | 74,467,906 |
| 2024-01-05 | 3.436 | 3.361 | 3.46 | 3.3 | -1.44% | 1994 | 8,569,000 | 28,858,056 |
| 2024-01-04 | 3.45 | 3.41 | 3.524 | 3.39 | -0.41% | 2303 | 8,895,000 | 30,637,021 |
| 2024-01-03 | 3.205 | 3.424 | 3.545 | 3.193 | 0.00% | 6273 | 26,442,000 | 90,557,065 |