ЭЛ5-Энерго
ELFV
0.4912 ₽ +1.45% ↑История котировок ELFV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.5116 | 0.5184 | 0.52 | 0.5048 | +2.90% | 2752 | 67,750,000 | 34,816,933 |
| 2024-12-28 | 0.4998 | 0.5038 | 0.5052 | 0.496 | +1.16% | 1765 | 47,630,000 | 23,803,551 |
| 2024-12-27 | 0.498 | 0.498 | 0.5026 | 0.4942 | +0.81% | 1682 | 44,413,000 | 22,085,405 |
| 2024-12-26 | 0.5042 | 0.494 | 0.5044 | 0.494 | -0.96% | 1757 | 37,224,000 | 18,560,259 |
| 2024-12-25 | 0.4952 | 0.4988 | 0.5022 | 0.491 | +0.73% | 1613 | 36,113,000 | 17,921,622 |
| 2024-12-24 | 0.5044 | 0.4952 | 0.507 | 0.4924 | -1.51% | 1594 | 35,224,000 | 17,449,866 |
| 2024-12-23 | 0.5002 | 0.5028 | 0.52 | 0.4946 | +2.82% | 3695 | 82,520,000 | 41,549,547 |
| 2024-12-20 | 0.4528 | 0.489 | 0.49 | 0.4528 | +7.14% | 3504 | 93,337,000 | 44,281,358 |
| 2024-12-19 | 0.4472 | 0.4564 | 0.457 | 0.4466 | +2.06% | 1886 | 45,515,000 | 20,567,880 |
| 2024-12-18 | 0.4458 | 0.4472 | 0.4532 | 0.4382 | +0.90% | 1655 | 45,922,000 | 20,480,670 |
| 2024-12-17 | 0.44 | 0.4432 | 0.4458 | 0.4354 | +0.18% | 1657 | 30,501,000 | 13,426,958 |
| 2024-12-16 | 0.4632 | 0.4424 | 0.4632 | 0.4404 | -4.49% | 2659 | 52,046,000 | 23,363,986 |
| 2024-12-13 | 0.4682 | 0.4632 | 0.4682 | 0.46 | -1.11% | 1050 | 17,852,000 | 8,264,873 |
| 2024-12-12 | 0.4732 | 0.4684 | 0.4762 | 0.466 | -1.22% | 1128 | 23,955,000 | 11,272,037 |
| 2024-12-11 | 0.4762 | 0.4742 | 0.4784 | 0.4714 | -0.29% | 805 | 13,417,000 | 6,381,997 |
| 2024-12-10 | 0.484 | 0.4756 | 0.484 | 0.4708 | -1.33% | 927 | 18,943,000 | 8,998,165 |
| 2024-12-09 | 0.4742 | 0.482 | 0.4846 | 0.4724 | +2.90% | 1393 | 34,464,000 | 16,508,751 |
| 2024-12-06 | 0.4682 | 0.4684 | 0.4742 | 0.465 | -0.76% | 1150 | 28,964,000 | 13,584,367 |
| 2024-12-05 | 0.4674 | 0.472 | 0.4792 | 0.455 | +0.60% | 1712 | 42,063,000 | 19,584,601 |
| 2024-12-04 | 0.4774 | 0.4692 | 0.4826 | 0.4658 | -1.39% | 1367 | 39,041,000 | 18,498,569 |
| 2024-12-03 | 0.4866 | 0.4758 | 0.4898 | 0.4682 | -1.90% | 1413 | 32,325,000 | 15,392,592 |
| 2024-12-02 | 0.479 | 0.485 | 0.4864 | 0.4786 | +1.72% | 1198 | 24,642,000 | 11,884,299 |
| 2024-11-29 | 0.473 | 0.4768 | 0.487 | 0.4664 | +0.55% | 1891 | 58,936,000 | 28,323,227 |
| 2024-11-28 | 0.4738 | 0.4742 | 0.479 | 0.464 | +0.68% | 1656 | 37,886,000 | 17,917,311 |
| 2024-11-27 | 0.4724 | 0.471 | 0.4758 | 0.433 | -0.17% | 5091 | 151,847,000 | 69,180,503 |
| 2024-11-26 | 0.5154 | 0.4718 | 0.52 | 0.4704 | -8.14% | 4431 | 115,562,000 | 56,659,787 |
| 2024-11-25 | 0.5296 | 0.5136 | 0.5322 | 0.5134 | -2.43% | 2262 | 37,383,000 | 19,499,332 |
| 2024-11-22 | 0.54 | 0.5264 | 0.54 | 0.526 | -2.16% | 1803 | 39,642,000 | 21,047,144 |
| 2024-11-21 | 0.5416 | 0.538 | 0.544 | 0.5274 | -0.66% | 2557 | 74,487,000 | 39,754,322 |
| 2024-11-20 | 0.547 | 0.5416 | 0.5544 | 0.5346 | -0.99% | 2335 | 43,953,000 | 23,910,815 |
| 2024-11-19 | 0.5696 | 0.547 | 0.5714 | 0.5434 | -3.60% | 2850 | 56,945,000 | 31,518,969 |
| 2024-11-18 | 0.5728 | 0.5674 | 0.573 | 0.5662 | -0.87% | 2226 | 29,576,000 | 16,842,370 |
| 2024-11-15 | 0.5692 | 0.5724 | 0.5746 | 0.5658 | +0.70% | 2112 | 24,225,000 | 13,828,731 |
| 2024-11-14 | 0.5666 | 0.5684 | 0.573 | 0.5638 | +0.85% | 3143 | 30,168,000 | 17,153,197 |
| 2024-11-13 | 0.5658 | 0.5636 | 0.5712 | 0.5626 | -0.39% | 1438 | 30,270,000 | 17,187,883 |
| 2024-11-12 | 0.5662 | 0.5658 | 0.574 | 0.5642 | -0.07% | 1683 | 29,284,000 | 16,660,669 |
| 2024-11-11 | 0.5688 | 0.5662 | 0.5744 | 0.5626 | +1.40% | 2659 | 64,496,000 | 36,671,072 |
| 2024-11-08 | 0.5572 | 0.5584 | 0.5656 | 0.553 | +0.79% | 1781 | 34,746,000 | 19,395,673 |
| 2024-11-07 | 0.5506 | 0.554 | 0.5588 | 0.545 | +0.87% | 1460 | 37,958,000 | 20,962,634 |
| 2024-11-06 | 0.552 | 0.5492 | 0.5638 | 0.546 | +0.81% | 2562 | 74,552,000 | 41,367,614 |
| 2024-11-05 | 0.545 | 0.5448 | 0.5484 | 0.5432 | +0.11% | 827 | 17,510,000 | 9,553,845 |
| 2024-11-02 | 0.5472 | 0.5442 | 0.5502 | 0.5402 | -0.84% | 1034 | 22,714,000 | 12,386,721 |
| 2024-11-01 | 0.5506 | 0.5488 | 0.5506 | 0.542 | +0.70% | 1444 | 39,999,000 | 21,831,827 |
| 2024-10-31 | 0.5532 | 0.545 | 0.5546 | 0.5414 | +0.29% | 1973 | 46,487,000 | 25,416,664 |
| 2024-10-30 | 0.546 | 0.5434 | 0.5532 | 0.5434 | -0.73% | 773 | 16,119,000 | 8,839,150 |
| 2024-10-29 | 0.5544 | 0.5474 | 0.5544 | 0.54 | -1.12% | 1466 | 27,377,000 | 14,934,184 |
| 2024-10-28 | 0.5508 | 0.5536 | 0.5536 | 0.5294 | +0.18% | 2594 | 60,875,000 | 33,048,352 |
| 2024-10-25 | 0.5636 | 0.5526 | 0.5696 | 0.5506 | -2.44% | 1701 | 34,771,000 | 19,466,342 |
| 2024-10-24 | 0.5576 | 0.5664 | 0.567 | 0.555 | +0.60% | 4864 | 18,112,000 | 10,125,407 |
| 2024-10-23 | 0.5636 | 0.563 | 0.5662 | 0.5568 | -0.74% | 2483 | 16,647,000 | 9,345,739 |
| 2024-10-22 | 0.571 | 0.5672 | 0.5722 | 0.565 | -0.87% | 727 | 11,800,000 | 6,694,330 |
| 2024-10-21 | 0.5826 | 0.5722 | 0.5836 | 0.5656 | -0.90% | 1078 | 31,428,000 | 18,013,742 |
| 2024-10-18 | 0.5736 | 0.5774 | 0.5774 | 0.5678 | +1.09% | 929 | 20,889,000 | 11,974,933 |
| 2024-10-17 | 0.5756 | 0.5712 | 0.5814 | 0.5708 | -0.76% | 1064 | 17,313,000 | 9,996,499 |
| 2024-10-16 | 0.5804 | 0.5756 | 0.5898 | 0.5756 | -0.66% | 1132 | 23,670,000 | 13,798,166 |
| 2024-10-15 | 0.583 | 0.5794 | 0.589 | 0.5772 | -0.10% | 1518 | 28,347,000 | 16,528,211 |
| 2024-10-14 | 0.578 | 0.58 | 0.5812 | 0.5696 | +0.35% | 1297 | 24,166,000 | 13,923,410 |
| 2024-10-11 | 0.5858 | 0.578 | 0.588 | 0.5752 | -1.30% | 1063 | 18,358,000 | 10,607,369 |
| 2024-10-10 | 0.59 | 0.5856 | 0.5942 | 0.582 | -0.34% | 971 | 17,444,000 | 10,228,695 |
| 2024-10-09 | 0.5914 | 0.5876 | 0.592 | 0.5836 | -0.88% | 1746 | 36,763,000 | 21,617,732 |
| 2024-10-08 | 0.5792 | 0.5928 | 0.596 | 0.577 | +2.21% | 1587 | 27,643,000 | 16,142,832 |
| 2024-10-07 | 0.5846 | 0.58 | 0.5846 | 0.5732 | +0.07% | 1248 | 19,533,000 | 11,294,039 |
| 2024-10-04 | 0.5752 | 0.5796 | 0.5896 | 0.5724 | +0.03% | 2180 | 49,214,000 | 28,683,211 |
| 2024-10-03 | 0.569 | 0.5794 | 0.5794 | 0.5654 | +2.51% | 1855 | 33,290,000 | 19,025,900 |
| 2024-10-02 | 0.5732 | 0.5652 | 0.5786 | 0.5626 | -0.67% | 2112 | 35,039,000 | 20,101,910 |
| 2024-10-01 | 0.574 | 0.569 | 0.579 | 0.5654 | -1.63% | 2007 | 34,209,000 | 19,618,720 |
| 2024-09-30 | 0.606 | 0.5784 | 0.606 | 0.5738 | -3.54% | 3746 | 113,442,000 | 66,698,493 |
| 2024-09-27 | 0.5916 | 0.5996 | 0.6072 | 0.5864 | +2.92% | 1817 | 41,954,000 | 25,146,032 |
| 2024-09-26 | 0.5964 | 0.5826 | 0.6048 | 0.5818 | -3.09% | 1280 | 35,488,000 | 21,120,483 |
| 2024-09-25 | 0.5988 | 0.6012 | 0.62 | 0.5966 | +0.23% | 1677 | 62,761,000 | 38,125,773 |
| 2024-09-24 | 0.5974 | 0.5998 | 0.6054 | 0.5952 | +0.40% | 1057 | 30,982,000 | 18,612,425 |
| 2024-09-23 | 0.6064 | 0.5974 | 0.6118 | 0.5968 | -0.53% | 1811 | 49,201,000 | 29,852,397 |
| 2024-09-20 | 0.58 | 0.6006 | 0.609 | 0.58 | +3.27% | 3386 | 84,704,000 | 50,843,754 |
| 2024-09-19 | 0.5868 | 0.5816 | 0.5868 | 0.5764 | +0.97% | 854 | 47,279,000 | 27,426,617 |
| 2024-09-18 | 0.577 | 0.576 | 0.587 | 0.5746 | 0.00% | 1137 | 41,450,000 | 24,039,057 |
| 2024-09-17 | 0.575 | 0.576 | 0.588 | 0.5714 | +0.14% | 1220 | 49,922,000 | 28,819,939 |
| 2024-09-16 | 0.5682 | 0.5752 | 0.5758 | 0.566 | +1.27% | 3420 | 38,602,000 | 22,059,088 |
| 2024-09-13 | 0.5716 | 0.568 | 0.5716 | 0.5614 | -0.07% | 964 | 28,381,000 | 16,070,386 |
| 2024-09-12 | 0.5576 | 0.5684 | 0.572 | 0.5576 | +1.61% | 995 | 44,232,000 | 24,871,217 |
| 2024-09-11 | 0.562 | 0.5594 | 0.5652 | 0.5564 | -0.32% | 753 | 22,727,000 | 12,751,546 |
| 2024-09-10 | 0.5696 | 0.5612 | 0.5774 | 0.5564 | +0.11% | 1121 | 32,187,000 | 18,059,455 |
| 2024-09-09 | 0.56 | 0.5606 | 0.5648 | 0.54 | +1.82% | 1253 | 39,847,000 | 22,204,778 |
| 2024-09-06 | 0.5456 | 0.5506 | 0.5522 | 0.5376 | 0.00% | 1299 | 37,960,000 | 20,663,173 |
| 2024-09-05 | 0.552 | 0.5506 | 0.558 | 0.5414 | +0.84% | 1439 | 44,204,000 | 24,248,850 |
| 2024-09-04 | 0.5338 | 0.546 | 0.5574 | 0.5338 | +1.79% | 2159 | 85,438,000 | 46,882,157 |
| 2024-09-03 | 0.523 | 0.5364 | 0.5476 | 0.523 | -0.52% | 2766 | 116,212,000 | 62,209,259 |
| 2024-09-02 | 0.56 | 0.5392 | 0.5644 | 0.5312 | -4.16% | 3162 | 104,879,000 | 57,253,176 |
| 2024-08-30 | 0.5766 | 0.5626 | 0.5774 | 0.5612 | -2.39% | 1380 | 49,461,000 | 28,198,794 |
| 2024-08-29 | 0.5752 | 0.5764 | 0.5794 | 0.5706 | +0.21% | 871 | 27,979,000 | 16,076,116 |
| 2024-08-28 | 0.5706 | 0.5752 | 0.5766 | 0.5624 | +1.02% | 1469 | 54,627,000 | 31,152,891 |
| 2024-08-27 | 0.5766 | 0.5694 | 0.583 | 0.566 | -0.59% | 1544 | 68,538,000 | 39,389,490 |
| 2024-08-26 | 0.5722 | 0.5728 | 0.581 | 0.5698 | +1.02% | 1454 | 51,595,000 | 29,688,980 |
| 2024-08-23 | 0.5782 | 0.567 | 0.5782 | 0.5582 | -2.58% | 3665 | 163,326,000 | 92,170,344 |
| 2024-08-22 | 0.5882 | 0.582 | 0.5882 | 0.5714 | -1.05% | 1447 | 54,866,000 | 31,839,492 |
| 2024-08-21 | 0.584 | 0.5882 | 0.591 | 0.5786 | -0.24% | 1498 | 54,000,000 | 31,547,830 |
| 2024-08-20 | 0.575 | 0.5896 | 0.5896 | 0.5656 | +2.47% | 1976 | 58,065,000 | 33,537,449 |
| 2024-08-19 | 0.579 | 0.5754 | 0.5854 | 0.5702 | -0.59% | 1303 | 50,176,000 | 28,861,980 |
| 2024-08-16 | 0.5804 | 0.5788 | 0.585 | 0.5766 | -0.28% | 1154 | 32,025,000 | 18,578,521 |
| 2024-08-15 | 0.5798 | 0.5804 | 0.5854 | 0.5744 | +0.38% | 1423 | 48,571,000 | 28,094,987 |
| 2024-08-14 | 0.5942 | 0.5782 | 0.5944 | 0.576 | -2.03% | 1650 | 44,845,000 | 26,320,136 |
| 2024-08-13 | 0.58 | 0.5902 | 0.594 | 0.58 | +1.93% | 2106 | 59,710,000 | 35,146,996 |
| 2024-08-12 | 0.5754 | 0.579 | 0.5878 | 0.5732 | 0.00% | 1784 | 43,949,000 | 25,494,754 |
| 2024-08-09 | 0.579 | 0.579 | 0.581 | 0.5752 | +0.45% | 616 | 19,479,000 | 11,259,054 |
| 2024-08-08 | 0.5836 | 0.5764 | 0.5844 | 0.5738 | -1.20% | 1411 | 54,716,000 | 31,719,640 |
| 2024-08-07 | 0.575 | 0.5834 | 0.584 | 0.5684 | +1.71% | 2758 | 97,900,000 | 56,325,722 |
| 2024-08-06 | 0.5748 | 0.5736 | 0.5748 | 0.557 | +3.28% | 2960 | 119,614,000 | 67,858,792 |
| 2024-08-05 | 0.5512 | 0.5554 | 0.565 | 0.5506 | -0.50% | 2820 | 83,434,000 | 46,370,736 |
| 2024-08-02 | 0.569 | 0.5582 | 0.569 | 0.552 | -0.64% | 4121 | 150,197,000 | 84,309,926 |
| 2024-08-01 | 0.555 | 0.5618 | 0.5766 | 0.5548 | +1.66% | 8698 | 318,888,000 | 180,639,578 |
| 2024-07-31 | 0.551 | 0.5526 | 0.5552 | 0.5464 | +0.18% | 1216 | 28,942,000 | 15,954,332 |
| 2024-07-30 | 0.5452 | 0.5516 | 0.5518 | 0.5422 | +1.25% | 1188 | 26,281,000 | 14,401,267 |
| 2024-07-29 | 0.5572 | 0.5448 | 0.5572 | 0.54 | -1.70% | 1980 | 50,892,000 | 27,725,404 |
| 2024-07-26 | 0.561 | 0.5542 | 0.568 | 0.5478 | -0.68% | 2707 | 63,919,000 | 35,545,953 |
| 2024-07-25 | 0.56 | 0.558 | 0.5642 | 0.5534 | -0.64% | 1377 | 33,994,000 | 18,996,570 |
| 2024-07-24 | 0.562 | 0.5616 | 0.5722 | 0.5564 | +0.07% | 2396 | 73,594,000 | 41,555,582 |
| 2024-07-23 | 0.547 | 0.5612 | 0.5682 | 0.5446 | +2.33% | 3209 | 115,433,000 | 64,338,224 |
| 2024-07-22 | 0.551 | 0.5484 | 0.5542 | 0.543 | -0.15% | 1672 | 42,691,000 | 23,420,723 |
| 2024-07-19 | 0.5484 | 0.5492 | 0.555 | 0.5416 | -0.15% | 2306 | 75,209,000 | 41,337,333 |
| 2024-07-18 | 0.535 | 0.55 | 0.55 | 0.527 | +2.69% | 4177 | 122,815,000 | 66,160,192 |
| 2024-07-17 | 0.55 | 0.5356 | 0.5508 | 0.5318 | -2.62% | 2871 | 75,425,000 | 40,796,290 |
| 2024-07-16 | 0.5304 | 0.55 | 0.5512 | 0.5226 | +2.61% | 4485 | 104,359,000 | 55,607,693 |
| 2024-07-15 | 0.547 | 0.536 | 0.5548 | 0.531 | -2.30% | 2564 | 75,271,000 | 40,618,291 |
| 2024-07-12 | 0.5608 | 0.5486 | 0.5718 | 0.545 | -3.99% | 2648 | 75,263,000 | 41,716,028 |
| 2024-07-11 | 0.53 | 0.5714 | 0.573 | 0.53 | +5.50% | 3400 | 116,242,000 | 64,911,577 |
| 2024-07-10 | 0.587 | 0.5416 | 0.5892 | 0.533 | -8.14% | 5684 | 184,515,000 | 103,108,938 |
| 2024-07-09 | 0.6114 | 0.5896 | 0.6114 | 0.5866 | -2.90% | 5247 | 199,497,000 | 118,357,562 |
| 2024-07-08 | 0.5994 | 0.6072 | 0.6178 | 0.595 | +1.27% | 6213 | 275,369,000 | 167,227,575 |
| 2024-07-05 | 0.5952 | 0.5996 | 0.6094 | 0.595 | +0.03% | 2978 | 62,213,000 | 37,318,382 |
| 2024-07-04 | 0.5994 | 0.5994 | 0.6052 | 0.597 | +0.03% | 1788 | 52,084,000 | 31,238,134 |
| 2024-07-03 | 0.6078 | 0.5992 | 0.6142 | 0.598 | -1.77% | 4257 | 76,809,000 | 46,627,281 |
| 2024-07-02 | 0.61 | 0.61 | 0.618 | 0.607 | +0.33% | 2773 | 111,258,000 | 68,122,740 |
| 2024-07-01 | 0.6088 | 0.608 | 0.61 | 0.6 | +0.26% | 2214 | 71,260,000 | 43,046,386 |
| 2024-06-28 | 0.586 | 0.6064 | 0.6086 | 0.5784 | +4.84% | 7628 | 317,056,000 | 190,061,928 |
| 2024-06-27 | 0.5788 | 0.5784 | 0.5852 | 0.5748 | -0.07% | 1166 | 48,972,000 | 28,396,181 |
| 2024-06-26 | 0.578 | 0.5788 | 0.586 | 0.5726 | +0.38% | 2236 | 122,824,000 | 71,196,094 |
| 2024-06-25 | 0.573 | 0.5766 | 0.5798 | 0.5604 | +1.37% | 2830 | 127,761,000 | 72,689,418 |
| 2024-06-24 | 0.5732 | 0.5688 | 0.5756 | 0.5686 | -0.77% | 817 | 34,425,000 | 19,722,892 |
| 2024-06-21 | 0.575 | 0.5732 | 0.5768 | 0.571 | +0.49% | 909 | 35,843,000 | 20,540,425 |
| 2024-06-20 | 0.5696 | 0.5704 | 0.5812 | 0.5652 | +0.14% | 2754 | 108,078,000 | 61,944,629 |
| 2024-06-19 | 0.581 | 0.5696 | 0.581 | 0.5594 | -1.93% | 1959 | 86,529,000 | 49,118,786 |
| 2024-06-18 | 0.5818 | 0.5808 | 0.5834 | 0.5662 | -0.17% | 2225 | 85,221,000 | 49,211,601 |
| 2024-06-17 | 0.5852 | 0.5818 | 0.5886 | 0.5794 | -0.58% | 1158 | 38,871,000 | 22,672,710 |
| 2024-06-14 | 0.58 | 0.5852 | 0.5888 | 0.5752 | +1.18% | 1469 | 38,078,000 | 22,160,670 |
| 2024-06-13 | 0.56 | 0.5784 | 0.5874 | 0.5252 | +0.21% | 4730 | 91,805,000 | 51,702,669 |
| 2024-06-11 | 0.578 | 0.5772 | 0.5844 | 0.574 | -0.48% | 3424 | 35,359,000 | 20,490,233 |
| 2024-06-10 | 0.5846 | 0.58 | 0.5968 | 0.5778 | -0.75% | 2384 | 71,836,000 | 42,347,670 |
| 2024-06-07 | 0.5772 | 0.5844 | 0.588 | 0.5764 | +1.25% | 1716 | 55,114,000 | 32,147,527 |
| 2024-06-06 | 0.585 | 0.5772 | 0.589 | 0.5724 | -0.65% | 1412 | 54,438,000 | 31,627,473 |
| 2024-06-05 | 0.591 | 0.581 | 0.594 | 0.581 | -1.69% | 2115 | 98,099,000 | 57,698,730 |
| 2024-06-04 | 0.562 | 0.591 | 0.591 | 0.562 | +4.86% | 3006 | 91,856,000 | 53,045,968 |
| 2024-06-03 | 0.5606 | 0.5636 | 0.573 | 0.5544 | +0.68% | 3105 | 104,931,000 | 58,804,671 |
| 2024-05-31 | 0.569 | 0.5598 | 0.5696 | 0.5466 | -0.21% | 3775 | 151,703,000 | 84,499,463 |
| 2024-05-30 | 0.584 | 0.561 | 0.5878 | 0.5544 | -3.94% | 3933 | 130,977,000 | 75,094,508 |
| 2024-05-29 | 0.583 | 0.584 | 0.5968 | 0.5748 | -0.68% | 3367 | 107,259,000 | 62,374,348 |
| 2024-05-28 | 0.585 | 0.588 | 0.5966 | 0.5822 | +0.58% | 2101 | 72,229,000 | 42,629,443 |
| 2024-05-27 | 0.595 | 0.5846 | 0.6014 | 0.582 | -1.55% | 4121 | 110,192,000 | 64,851,749 |
| 2024-05-24 | 0.6094 | 0.5938 | 0.6132 | 0.592 | -2.91% | 2549 | 106,771,000 | 64,211,073 |
| 2024-05-23 | 0.6108 | 0.6116 | 0.613 | 0.6064 | +0.49% | 1345 | 45,531,000 | 27,735,366 |
| 2024-05-22 | 0.6054 | 0.6086 | 0.6186 | 0.6054 | +0.76% | 2855 | 100,924,000 | 61,851,487 |
| 2024-05-21 | 0.6056 | 0.604 | 0.619 | 0.5988 | +0.30% | 6890 | 186,224,000 | 113,087,068 |
| 2024-05-20 | 0.6214 | 0.6022 | 0.6272 | 0.598 | -3.09% | 6109 | 207,156,000 | 127,041,728 |
| 2024-05-17 | 0.6292 | 0.6214 | 0.6302 | 0.6174 | -1.08% | 3972 | 113,179,000 | 70,500,889 |
| 2024-05-16 | 0.6298 | 0.6282 | 0.635 | 0.6228 | +0.61% | 4077 | 128,448,000 | 80,790,465 |
| 2024-05-15 | 0.6286 | 0.6244 | 0.6302 | 0.622 | -0.57% | 2553 | 59,606,000 | 37,264,968 |
| 2024-05-14 | 0.626 | 0.628 | 0.6328 | 0.6234 | -0.10% | 3007 | 113,370,000 | 71,256,429 |
| 2024-05-13 | 0.6286 | 0.6286 | 0.6334 | 0.6262 | 0.00% | 1996 | 57,481,000 | 36,166,438 |
| 2024-05-10 | 0.63 | 0.6286 | 0.6314 | 0.6266 | -0.29% | 1143 | 25,848,000 | 16,258,844 |
| 2024-05-08 | 0.6308 | 0.6304 | 0.6332 | 0.6266 | +0.03% | 1793 | 67,174,000 | 42,310,306 |
| 2024-05-07 | 0.6324 | 0.6302 | 0.6336 | 0.6274 | -0.10% | 1979 | 52,599,000 | 33,138,537 |
| 2024-05-06 | 0.6398 | 0.6308 | 0.6398 | 0.6304 | -0.32% | 3585 | 188,186,000 | 119,449,757 |
| 2024-05-03 | 0.6388 | 0.6328 | 0.6414 | 0.6308 | -0.19% | 5679 | 292,973,000 | 186,583,819 |
| 2024-05-02 | 0.6344 | 0.634 | 0.652 | 0.6296 | +0.48% | 8909 | 478,396,000 | 305,871,608 |
| 2024-04-30 | 0.632 | 0.631 | 0.64 | 0.6302 | -0.22% | 3558 | 193,875,000 | 123,105,095 |
| 2024-04-29 | 0.6278 | 0.6324 | 0.6346 | 0.6236 | +1.80% | 3147 | 153,834,000 | 96,869,419 |
| 2024-04-27 | 0.625 | 0.6212 | 0.6294 | 0.618 | -0.61% | 3206 | 147,566,000 | 92,418,934 |
| 2024-04-26 | 0.6308 | 0.625 | 0.633 | 0.6226 | -0.92% | 2810 | 106,677,000 | 66,956,943 |
| 2024-04-25 | 0.6244 | 0.6308 | 0.64 | 0.6244 | +0.90% | 6419 | 301,483,000 | 190,365,134 |
| 2024-04-24 | 0.629 | 0.6252 | 0.63 | 0.62 | -0.57% | 3359 | 137,605,000 | 86,026,234 |
| 2024-04-23 | 0.6344 | 0.6288 | 0.6356 | 0.6264 | -0.69% | 2687 | 85,004,000 | 53,532,240 |
| 2024-04-22 | 0.6288 | 0.6332 | 0.6376 | 0.6288 | +0.57% | 2711 | 100,208,000 | 63,488,695 |
| 2024-04-19 | 0.6368 | 0.6296 | 0.64 | 0.6234 | -0.82% | 4009 | 156,569,000 | 98,933,833 |
| 2024-04-18 | 0.6334 | 0.6348 | 0.641 | 0.632 | +0.22% | 2255 | 66,346,000 | 42,134,900 |
| 2024-04-17 | 0.6386 | 0.6334 | 0.6402 | 0.6304 | -0.81% | 3083 | 107,801,000 | 68,482,325 |
| 2024-04-16 | 0.6388 | 0.6386 | 0.6624 | 0.6354 | +0.19% | 9408 | 444,111,000 | 286,398,143 |
| 2024-04-15 | 0.6362 | 0.6374 | 0.6408 | 0.633 | +0.19% | 2913 | 104,319,000 | 66,282,655 |
| 2024-04-12 | 0.64 | 0.6362 | 0.6498 | 0.6304 | +0.13% | 5428 | 261,484,000 | 167,250,089 |
| 2024-04-11 | 0.634 | 0.6354 | 0.653 | 0.6298 | +0.32% | 11788 | 552,002,000 | 353,961,901 |
| 2024-04-10 | 0.6312 | 0.6334 | 0.6354 | 0.6234 | +0.41% | 4552 | 171,071,000 | 107,835,991 |
| 2024-04-09 | 0.6332 | 0.6308 | 0.6382 | 0.6212 | -0.32% | 4249 | 131,502,000 | 83,147,821 |
| 2024-04-08 | 0.6352 | 0.6328 | 0.64 | 0.6302 | -0.35% | 4290 | 116,320,000 | 73,870,598 |
| 2024-04-05 | 0.6372 | 0.635 | 0.642 | 0.6326 | -0.38% | 3732 | 114,073,000 | 72,522,096 |
| 2024-04-04 | 0.6414 | 0.6374 | 0.6436 | 0.6344 | -0.34% | 5066 | 144,454,000 | 92,262,186 |
| 2024-04-03 | 0.643 | 0.6396 | 0.6432 | 0.6314 | -0.09% | 6634 | 224,029,000 | 142,852,548 |
| 2024-04-02 | 0.6748 | 0.6402 | 0.68 | 0.635 | -4.85% | 22270 | 1,263,687,000 | 820,661,159 |
| 2024-04-01 | 0.6554 | 0.6728 | 0.68 | 0.653 | +4.21% | 9802 | 490,063,000 | 324,910,267 |
| 2024-03-29 | 0.6654 | 0.6456 | 0.6654 | 0.6404 | -2.71% | 9028 | 360,260,000 | 234,096,172 |
| 2024-03-28 | 0.671 | 0.6636 | 0.671 | 0.66 | -0.96% | 4730 | 159,798,000 | 106,072,940 |
| 2024-03-27 | 0.668 | 0.67 | 0.6842 | 0.6588 | +0.39% | 15244 | 570,838,000 | 384,215,723 |
| 2024-03-26 | 0.685 | 0.6674 | 0.6866 | 0.654 | -2.03% | 17279 | 872,325,000 | 581,207,062 |
| 2024-03-25 | 0.623 | 0.6812 | 0.6818 | 0.6206 | +10.08% | 23499 | 1,072,017,000 | 705,325,382 |
| 2024-03-22 | 0.6418 | 0.6188 | 0.6436 | 0.6102 | -3.58% | 5281 | 202,755,000 | 126,479,778 |
| 2024-03-21 | 0.6314 | 0.6418 | 0.6466 | 0.6306 | +1.33% | 3013 | 99,557,000 | 63,642,557 |
| 2024-03-20 | 0.6382 | 0.6334 | 0.6392 | 0.6266 | +0.19% | 5244 | 77,824,000 | 49,247,005 |
| 2024-03-19 | 0.635 | 0.6322 | 0.649 | 0.6292 | -0.25% | 8164 | 252,294,000 | 161,828,843 |
| 2024-03-18 | 0.636 | 0.6338 | 0.6392 | 0.6214 | +0.06% | 6673 | 263,071,000 | 165,558,698 |
| 2024-03-15 | 0.6474 | 0.6334 | 0.6524 | 0.6316 | -2.16% | 5346 | 193,239,000 | 123,447,353 |
| 2024-03-14 | 0.654 | 0.6474 | 0.6584 | 0.6428 | -0.46% | 2752 | 94,285,000 | 61,231,125 |
| 2024-03-13 | 0.6514 | 0.6504 | 0.6614 | 0.6504 | -0.55% | 1812 | 56,181,000 | 36,866,071 |
| 2024-03-12 | 0.6588 | 0.654 | 0.6588 | 0.6504 | -0.52% | 1937 | 62,722,000 | 41,043,902 |
| 2024-03-11 | 0.659 | 0.6574 | 0.6664 | 0.6566 | -0.12% | 1897 | 63,475,000 | 42,006,873 |
| 2024-03-07 | 0.661 | 0.6582 | 0.6622 | 0.6552 | +0.12% | 1522 | 41,131,000 | 27,074,892 |
| 2024-03-06 | 0.6636 | 0.6574 | 0.6748 | 0.6532 | -0.93% | 3619 | 157,150,000 | 104,426,011 |
| 2024-03-05 | 0.668 | 0.6636 | 0.67 | 0.6608 | -0.66% | 1397 | 40,382,000 | 26,893,926 |
| 2024-03-04 | 0.668 | 0.668 | 0.6714 | 0.665 | +0.75% | 2019 | 71,827,000 | 48,028,406 |
| 2024-03-01 | 0.675 | 0.663 | 0.675 | 0.6602 | -1.07% | 2271 | 80,750,000 | 53,685,202 |
| 2024-02-29 | 0.678 | 0.6702 | 0.678 | 0.661 | -0.62% | 2691 | 113,449,000 | 76,035,530 |
| 2024-02-28 | 0.673 | 0.6744 | 0.6902 | 0.6712 | +0.48% | 4532 | 182,869,000 | 124,540,784 |
| 2024-02-27 | 0.6588 | 0.6712 | 0.679 | 0.654 | +2.88% | 5971 | 244,543,000 | 163,722,678 |
| 2024-02-26 | 0.6482 | 0.6524 | 0.6586 | 0.6456 | +1.49% | 2638 | 93,908,000 | 61,456,773 |
| 2024-02-22 | 0.639 | 0.6428 | 0.655 | 0.6314 | +2.03% | 4640 | 202,025,000 | 130,129,089 |
| 2024-02-21 | 0.655 | 0.63 | 0.6582 | 0.621 | -4.40% | 8883 | 405,064,000 | 257,465,775 |
| 2024-02-20 | 0.672 | 0.659 | 0.6734 | 0.6588 | -2.23% | 5301 | 175,742,000 | 116,936,993 |
| 2024-02-19 | 0.683 | 0.674 | 0.6902 | 0.672 | -1.89% | 5102 | 168,373,000 | 114,307,673 |
| 2024-02-16 | 0.7 | 0.687 | 0.7048 | 0.6836 | -1.86% | 4765 | 159,746,000 | 110,497,405 |
| 2024-02-15 | 0.7126 | 0.7 | 0.7126 | 0.6984 | -1.41% | 3425 | 111,403,000 | 78,421,492 |
| 2024-02-14 | 0.6936 | 0.71 | 0.7136 | 0.6936 | +2.36% | 4119 | 148,875,000 | 105,113,284 |
| 2024-02-13 | 0.692 | 0.6936 | 0.705 | 0.6866 | +0.35% | 3434 | 117,170,000 | 81,656,533 |
| 2024-02-12 | 0.7038 | 0.6912 | 0.7038 | 0.6882 | -1.09% | 3694 | 109,324,000 | 76,038,257 |
| 2024-02-09 | 0.7002 | 0.6988 | 0.7048 | 0.694 | -0.43% | 2586 | 74,651,000 | 52,196,428 |
| 2024-02-08 | 0.7166 | 0.7018 | 0.7166 | 0.7004 | -1.74% | 3924 | 131,228,000 | 92,886,359 |
| 2024-02-07 | 0.717 | 0.7142 | 0.7276 | 0.7092 | -0.08% | 5813 | 234,764,000 | 169,043,551 |
| 2024-02-06 | 0.725 | 0.7148 | 0.725 | 0.7134 | -1.11% | 3273 | 107,944,000 | 77,543,599 |
| 2024-02-05 | 0.6916 | 0.7228 | 0.7262 | 0.6906 | +5.18% | 15371 | 711,100,000 | 510,528,716 |
| 2024-02-02 | 0.7132 | 0.6872 | 0.72 | 0.6872 | -3.16% | 4187 | 165,921,000 | 117,322,312 |
| 2024-02-01 | 0.7256 | 0.7096 | 0.728 | 0.7076 | -2.07% | 5079 | 141,975,000 | 101,722,124 |
| 2024-01-31 | 0.724 | 0.7246 | 0.7294 | 0.7232 | +0.17% | 2303 | 68,386,000 | 49,661,240 |
| 2024-01-30 | 0.731 | 0.7234 | 0.736 | 0.723 | -0.74% | 3911 | 137,553,000 | 100,325,910 |
| 2024-01-29 | 0.728 | 0.7288 | 0.7344 | 0.719 | +1.22% | 5552 | 222,659,000 | 162,157,453 |
| 2024-01-26 | 0.719 | 0.72 | 0.7482 | 0.7144 | -0.14% | 19945 | 861,925,000 | 634,078,734 |
| 2024-01-25 | 0.723 | 0.721 | 0.7278 | 0.71 | -0.28% | 6114 | 171,692,000 | 123,662,398 |
| 2024-01-24 | 0.7196 | 0.723 | 0.7296 | 0.7058 | +1.01% | 9780 | 272,104,000 | 195,772,666 |
| 2024-01-23 | 0.728 | 0.7158 | 0.7302 | 0.715 | -1.59% | 9216 | 139,612,000 | 100,781,615 |
| 2024-01-22 | 0.7276 | 0.7274 | 0.7364 | 0.7174 | +0.28% | 7399 | 223,237,000 | 162,891,758 |
| 2024-01-19 | 0.729 | 0.7254 | 0.744 | 0.7166 | -0.58% | 18914 | 749,564,000 | 548,589,115 |
| 2024-01-18 | 0.704 | 0.7296 | 0.733 | 0.7004 | +3.67% | 13532 | 513,624,000 | 370,603,116 |
| 2024-01-17 | 0.709 | 0.7038 | 0.7146 | 0.6972 | -0.57% | 5233 | 184,531,000 | 130,094,254 |
| 2024-01-16 | 0.7168 | 0.7078 | 0.7196 | 0.7058 | -1.23% | 3933 | 118,094,000 | 84,150,625 |
| 2024-01-15 | 0.7136 | 0.7166 | 0.7238 | 0.706 | +1.27% | 5367 | 189,389,000 | 135,931,100 |
| 2024-01-12 | 0.713 | 0.7076 | 0.7238 | 0.705 | -0.76% | 9947 | 179,061,000 | 127,679,793 |
| 2024-01-11 | 0.7146 | 0.713 | 0.7244 | 0.6968 | +0.42% | 8156 | 277,645,000 | 198,060,633 |
| 2024-01-10 | 0.6872 | 0.71 | 0.73 | 0.6826 | +3.65% | 21503 | 794,791,000 | 566,762,859 |
| 2024-01-09 | 0.6918 | 0.685 | 0.704 | 0.6756 | -0.72% | 6750 | 233,177,000 | 161,196,974 |
| 2024-01-08 | 0.7114 | 0.69 | 0.7116 | 0.6868 | -1.65% | 7223 | 186,860,000 | 130,342,211 |
| 2024-01-05 | 0.7026 | 0.7016 | 0.713 | 0.6924 | -0.20% | 7016 | 237,301,000 | 167,199,404 |
| 2024-01-04 | 0.6804 | 0.703 | 0.713 | 0.6804 | +1.65% | 9984 | 342,603,000 | 241,134,533 |
| 2024-01-03 | 0.6754 | 0.6916 | 0.7 | 0.6688 | 0.00% | 7593 | 245,902,000 | 168,858,229 |