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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.4916 | 0.493 | 0.505 | 0.4916 | +0.28% | 1304 | 30,009,000 | 14,921,271 |
| 2025-12-29 | 0.4926 | 0.4916 | 0.5042 | 0.4872 | -0.16% | 3576 | 104,253,000 | 51,534,160 |
| 2025-12-26 | 0.4918 | 0.4924 | 0.4974 | 0.4894 | +0.53% | 1712 | 40,764,000 | 20,112,113 |
| 2025-12-25 | 0.4932 | 0.4898 | 0.4932 | 0.4892 | -0.73% | 624 | 16,450,000 | 8,067,743 |
| 2025-12-24 | 0.4978 | 0.4934 | 0.5006 | 0.4908 | -0.96% | 884 | 32,530,000 | 16,089,074 |
| 2025-12-23 | 0.4958 | 0.4982 | 0.5026 | 0.4958 | +0.44% | 840 | 23,288,000 | 11,629,706 |
| 2025-12-22 | 0.5002 | 0.496 | 0.5046 | 0.4954 | -0.68% | 1173 | 19,868,000 | 9,889,315 |
| 2025-12-19 | 0.5018 | 0.4994 | 0.505 | 0.4982 | -0.52% | 1037 | 16,698,000 | 8,365,556 |
| 2025-12-18 | 0.501 | 0.502 | 0.507 | 0.501 | 0.00% | 466 | 8,673,000 | 4,366,028 |
| 2025-12-17 | 0.5092 | 0.502 | 0.51 | 0.5008 | -1.38% | 1015 | 24,113,000 | 12,159,596 |
| 2025-12-16 | 0.4972 | 0.509 | 0.5092 | 0.4964 | +2.29% | 1262 | 41,643,000 | 21,021,451 |
| 2025-12-15 | 0.497 | 0.4976 | 0.5008 | 0.4962 | +0.08% | 1043 | 26,117,000 | 13,018,058 |
| 2025-12-12 | 0.5004 | 0.4972 | 0.52 | 0.4964 | -0.92% | 1978 | 63,052,000 | 31,943,413 |
| 2025-12-11 | 0.4888 | 0.5018 | 0.5038 | 0.4888 | +2.66% | 1720 | 50,736,000 | 25,382,560 |
| 2025-12-10 | 0.4902 | 0.4888 | 0.4918 | 0.4868 | -0.29% | 807 | 15,915,000 | 7,786,336 |
| 2025-12-09 | 0.4934 | 0.4902 | 0.4934 | 0.4848 | -0.65% | 1631 | 38,342,000 | 18,738,051 |
| 2025-12-08 | 0.4964 | 0.4934 | 0.4998 | 0.4918 | -0.60% | 912 | 22,862,000 | 11,347,459 |
| 2025-12-05 | 0.498 | 0.4964 | 0.5074 | 0.4952 | -0.32% | 2076 | 51,013,000 | 25,570,274 |
| 2025-12-04 | 0.496 | 0.498 | 0.5012 | 0.496 | +0.36% | 689 | 19,045,000 | 9,488,095 |
| 2025-12-03 | 0.4988 | 0.4962 | 0.4992 | 0.495 | -0.92% | 647 | 21,663,000 | 10,764,234 |
| 2025-12-02 | 0.5022 | 0.5008 | 0.5034 | 0.4962 | -0.28% | 1190 | 20,074,000 | 10,037,634 |
| 2025-12-01 | 0.5044 | 0.5022 | 0.5114 | 0.5018 | -0.44% | 1008 | 14,891,000 | 7,510,507 |
| 2025-11-28 | 0.4972 | 0.5044 | 0.5088 | 0.4972 | +1.41% | 1204 | 21,731,000 | 10,943,725 |
| 2025-11-27 | 0.5006 | 0.4974 | 0.5024 | 0.4964 | -0.64% | 576 | 23,494,000 | 11,725,381 |
| 2025-11-26 | 0.5028 | 0.5006 | 0.5062 | 0.4986 | -0.44% | 473 | 9,675,000 | 4,850,573 |
| 2025-11-25 | 0.5044 | 0.5028 | 0.5064 | 0.4924 | -0.28% | 2151 | 54,279,000 | 27,120,128 |
| 2025-11-24 | 0.5178 | 0.5042 | 0.521 | 0.5024 | -2.36% | 1612 | 41,975,000 | 21,415,780 |
| 2025-11-21 | 0.5144 | 0.5164 | 0.5182 | 0.5076 | -0.08% | 2095 | 90,578,000 | 46,587,573 |
| 2025-11-20 | 0.5198 | 0.5168 | 0.5208 | 0.5134 | -0.58% | 2573 | 85,836,000 | 44,441,340 |
| 2025-11-19 | 0.5202 | 0.5198 | 0.5238 | 0.519 | -0.35% | 2104 | 99,581,000 | 51,861,750 |
| 2025-11-18 | 0.519 | 0.5216 | 0.525 | 0.519 | +0.38% | 1462 | 66,183,000 | 34,562,487 |
| 2025-11-17 | 0.5204 | 0.5196 | 0.5238 | 0.5182 | -0.15% | 3002 | 82,461,000 | 42,896,602 |
| 2025-11-14 | 0.5202 | 0.5204 | 0.5234 | 0.5182 | -0.19% | 1923 | 35,476,000 | 18,457,112 |
| 2025-11-13 | 0.5244 | 0.5214 | 0.5244 | 0.518 | -0.23% | 2062 | 108,028,000 | 56,264,265 |
| 2025-11-12 | 0.5162 | 0.5226 | 0.552 | 0.4804 | +1.01% | 19195 | 1,057,028,000 | 555,630,552 |
| 2025-11-11 | 0.5166 | 0.5174 | 0.5238 | 0.5116 | -0.23% | 3136 | 131,214,000 | 67,801,327 |
| 2025-11-10 | 0.494 | 0.5186 | 0.53 | 0.4908 | +4.30% | 10857 | 375,525,000 | 192,673,789 |
| 2025-11-07 | 0.4632 | 0.4972 | 0.4994 | 0.4602 | +7.25% | 8922 | 421,891,000 | 205,644,327 |
| 2025-11-06 | 0.4666 | 0.4636 | 0.4694 | 0.463 | -0.64% | 609 | 24,474,000 | 11,365,444 |
| 2025-11-05 | 0.4686 | 0.4666 | 0.4734 | 0.4652 | -1.31% | 948 | 26,353,000 | 12,354,351 |
| 2025-11-03 | 0.4648 | 0.4728 | 0.4728 | 0.464 | +1.11% | 554 | 12,699,000 | 5,983,939 |
| 2025-11-01 | 0.4658 | 0.4676 | 0.4718 | 0.4624 | +0.52% | 623 | 14,369,000 | 6,729,229 |
| 2025-10-31 | 0.4644 | 0.4652 | 0.4794 | 0.4586 | +1.57% | 2898 | 90,968,000 | 42,605,578 |
| 2025-10-30 | 0.4544 | 0.458 | 0.462 | 0.4528 | +0.57% | 1529 | 34,696,000 | 15,873,626 |
| 2025-10-29 | 0.4508 | 0.4554 | 0.4558 | 0.4508 | +0.44% | 562 | 10,278,000 | 4,670,641 |
| 2025-10-28 | 0.4428 | 0.4534 | 0.4558 | 0.4358 | +3.05% | 1500 | 36,897,000 | 16,599,215 |
| 2025-10-27 | 0.45 | 0.44 | 0.45 | 0.4366 | -2.83% | 2427 | 34,268,000 | 15,195,220 |
| 2025-10-24 | 0.4536 | 0.4528 | 0.4602 | 0.4512 | -0.22% | 1169 | 22,921,000 | 10,441,978 |
| 2025-10-23 | 0.4558 | 0.4538 | 0.4572 | 0.4476 | -0.87% | 1353 | 26,373,000 | 11,904,906 |
| 2025-10-22 | 0.4632 | 0.4578 | 0.469 | 0.4574 | -1.21% | 1276 | 15,631,000 | 7,265,980 |
| 2025-10-21 | 0.4784 | 0.4634 | 0.4794 | 0.4588 | -3.26% | 2172 | 39,108,000 | 18,291,631 |
| 2025-10-20 | 0.4752 | 0.479 | 0.4854 | 0.4714 | +0.71% | 1402 | 36,079,000 | 17,252,653 |
| 2025-10-17 | 0.4718 | 0.4756 | 0.484 | 0.469 | +0.04% | 1966 | 26,044,000 | 12,401,478 |
| 2025-10-16 | 0.4534 | 0.4754 | 0.4754 | 0.4512 | +4.81% | 1751 | 33,567,000 | 15,493,175 |
| 2025-10-15 | 0.4444 | 0.4536 | 0.4608 | 0.4424 | +2.16% | 2114 | 50,626,000 | 22,980,676 |
| 2025-10-14 | 0.4582 | 0.444 | 0.4592 | 0.44 | -3.01% | 2272 | 51,699,000 | 23,159,478 |
| 2025-10-13 | 0.47 | 0.4578 | 0.4714 | 0.4532 | -2.80% | 3379 | 64,947,000 | 29,901,128 |
| 2025-10-10 | 0.4634 | 0.471 | 0.4874 | 0.4614 | +2.04% | 4976 | 131,393,000 | 62,350,292 |
| 2025-10-09 | 0.4636 | 0.4616 | 0.468 | 0.45 | -0.30% | 2403 | 77,698,000 | 35,679,699 |
| 2025-10-08 | 0.4776 | 0.463 | 0.4814 | 0.453 | -3.06% | 2792 | 41,788,000 | 19,457,732 |
| 2025-10-07 | 0.471 | 0.4776 | 0.4778 | 0.4702 | +0.04% | 487 | 15,979,000 | 7,612,525 |
| 2025-10-06 | 0.4608 | 0.4774 | 0.4842 | 0.4544 | +3.60% | 2504 | 36,873,000 | 17,264,200 |
| 2025-10-03 | 0.4704 | 0.4608 | 0.475 | 0.4606 | -1.87% | 1032 | 20,592,000 | 9,630,211 |
| 2025-10-02 | 0.4738 | 0.4696 | 0.4774 | 0.4684 | -1.72% | 855 | 16,806,000 | 7,914,097 |
| 2025-10-01 | 0.484 | 0.4778 | 0.488 | 0.4742 | -1.24% | 1228 | 23,080,000 | 11,066,949 |
| 2025-09-30 | 0.4842 | 0.4838 | 0.4854 | 0.476 | -0.12% | 1023 | 22,911,000 | 11,011,005 |
| 2025-09-29 | 0.489 | 0.4844 | 0.501 | 0.481 | -1.26% | 1983 | 37,357,000 | 18,445,500 |
| 2025-09-26 | 0.4884 | 0.4906 | 0.4948 | 0.4864 | +0.12% | 687 | 10,219,000 | 5,007,141 |
| 2025-09-25 | 0.4968 | 0.49 | 0.5 | 0.4896 | -1.33% | 496 | 6,685,000 | 3,302,590 |
| 2025-09-24 | 0.4948 | 0.4966 | 0.4984 | 0.4826 | +0.85% | 1117 | 26,354,000 | 12,969,939 |
| 2025-09-23 | 0.4988 | 0.4924 | 0.5028 | 0.4894 | -1.36% | 804 | 13,235,000 | 6,579,276 |
| 2025-09-22 | 0.4928 | 0.4992 | 0.5 | 0.487 | +1.30% | 1502 | 40,743,000 | 20,079,490 |
| 2025-09-19 | 0.5002 | 0.4928 | 0.5022 | 0.491 | -1.72% | 1977 | 39,705,000 | 19,724,388 |
| 2025-09-18 | 0.5088 | 0.5014 | 0.5124 | 0.4994 | -1.92% | 1092 | 19,857,000 | 9,987,129 |
| 2025-09-17 | 0.5144 | 0.5112 | 0.517 | 0.5002 | -0.08% | 1943 | 35,523,000 | 18,026,945 |
| 2025-09-16 | 0.5218 | 0.5116 | 0.5344 | 0.511 | -1.88% | 2502 | 47,273,000 | 24,785,522 |
| 2025-09-15 | 0.5208 | 0.5214 | 0.5228 | 0.5134 | -0.15% | 1589 | 27,667,000 | 14,304,138 |
| 2025-09-12 | 0.5404 | 0.5222 | 0.5408 | 0.5182 | -2.94% | 2702 | 51,862,000 | 27,343,933 |
| 2025-09-11 | 0.5434 | 0.538 | 0.5456 | 0.5324 | -0.52% | 1535 | 35,211,000 | 18,995,902 |
| 2025-09-10 | 0.5544 | 0.5408 | 0.5598 | 0.5388 | -2.66% | 1533 | 30,917,000 | 16,940,877 |
| 2025-09-09 | 0.5488 | 0.5556 | 0.556 | 0.5438 | +1.80% | 911 | 25,915,000 | 14,282,142 |
| 2025-09-08 | 0.5376 | 0.5458 | 0.5486 | 0.5372 | +1.56% | 933 | 20,051,000 | 10,847,101 |
| 2025-09-05 | 0.54 | 0.5374 | 0.5452 | 0.5364 | -0.48% | 843 | 14,708,000 | 7,935,347 |
| 2025-09-04 | 0.5336 | 0.54 | 0.54 | 0.531 | +1.39% | 950 | 23,522,000 | 12,614,770 |
| 2025-09-03 | 0.5342 | 0.5326 | 0.535 | 0.522 | -0.37% | 1649 | 26,698,000 | 14,123,935 |
| 2025-09-02 | 0.5512 | 0.5346 | 0.553 | 0.5286 | -3.01% | 2469 | 55,338,000 | 29,672,144 |
| 2025-09-01 | 0.558 | 0.5512 | 0.5628 | 0.5476 | -1.29% | 1503 | 35,383,000 | 19,664,582 |
| 2025-08-29 | 0.558 | 0.5584 | 0.5648 | 0.55 | +0.11% | 1415 | 36,390,000 | 20,268,806 |
| 2025-08-28 | 0.5608 | 0.5578 | 0.57 | 0.5576 | -0.68% | 1827 | 41,690,000 | 23,470,292 |
| 2025-08-27 | 0.5518 | 0.5616 | 0.5648 | 0.5468 | +1.37% | 2459 | 67,703,000 | 37,684,229 |
| 2025-08-26 | 0.5328 | 0.554 | 0.5596 | 0.5328 | +3.78% | 6149 | 128,455,000 | 70,719,887 |
| 2025-08-25 | 0.5318 | 0.5338 | 0.5372 | 0.5218 | +0.49% | 1236 | 28,422,000 | 15,016,588 |
| 2025-08-22 | 0.5272 | 0.5312 | 0.5334 | 0.5228 | +1.26% | 780 | 19,219,000 | 10,177,806 |
| 2025-08-21 | 0.5408 | 0.5246 | 0.5448 | 0.5236 | -3.71% | 2711 | 62,441,000 | 33,122,117 |
| 2025-08-20 | 0.5376 | 0.5448 | 0.5488 | 0.5358 | +1.79% | 2513 | 48,114,000 | 26,137,303 |
| 2025-08-19 | 0.535 | 0.5352 | 0.5466 | 0.5336 | +0.11% | 1606 | 38,821,000 | 20,940,922 |
| 2025-08-18 | 0.532 | 0.5346 | 0.5386 | 0.5188 | +0.07% | 3032 | 62,155,000 | 32,772,133 |
| 2025-08-15 | 0.5344 | 0.5342 | 0.5426 | 0.533 | -0.04% | 2425 | 48,280,000 | 25,985,925 |
| 2025-08-14 | 0.53 | 0.5344 | 0.5404 | 0.5254 | +0.56% | 2407 | 83,961,000 | 44,723,898 |
| 2025-08-13 | 0.5194 | 0.5314 | 0.5416 | 0.5192 | +2.07% | 4973 | 173,993,000 | 92,139,758 |
| 2025-08-12 | 0.5048 | 0.5206 | 0.5216 | 0.4986 | +3.66% | 3198 | 93,546,000 | 47,766,439 |
| 2025-08-11 | 0.505 | 0.5022 | 0.5092 | 0.498 | +0.32% | 3243 | 90,696,000 | 45,596,211 |
| 2025-08-08 | 0.4916 | 0.5006 | 0.5064 | 0.4888 | +2.04% | 3142 | 89,279,000 | 44,620,331 |
| 2025-08-07 | 0.4712 | 0.4906 | 0.4948 | 0.4712 | +3.90% | 4606 | 134,967,000 | 65,524,419 |
| 2025-08-06 | 0.4768 | 0.4722 | 0.4824 | 0.4614 | +0.13% | 2840 | 88,199,000 | 41,671,115 |
| 2025-08-05 | 0.4662 | 0.4716 | 0.4782 | 0.4656 | +1.33% | 3916 | 104,411,000 | 49,357,448 |
| 2025-08-04 | 0.4592 | 0.4654 | 0.466 | 0.4582 | +1.39% | 1489 | 28,514,000 | 13,212,882 |
| 2025-08-01 | 0.4616 | 0.459 | 0.4624 | 0.4578 | -0.13% | 1068 | 12,469,000 | 5,729,652 |
| 2025-07-31 | 0.4618 | 0.4596 | 0.4618 | 0.4572 | +0.35% | 938 | 13,693,000 | 6,279,784 |
| 2025-07-30 | 0.4674 | 0.458 | 0.4674 | 0.4574 | -1.46% | 1603 | 26,344,000 | 12,127,572 |
| 2025-07-29 | 0.4654 | 0.4648 | 0.4798 | 0.4616 | +0.09% | 1505 | 52,206,000 | 24,481,707 |
| 2025-07-28 | 0.4672 | 0.4644 | 0.4714 | 0.4624 | -0.68% | 1866 | 43,012,000 | 20,094,122 |
| 2025-07-25 | 0.4648 | 0.4676 | 0.471 | 0.461 | +0.78% | 2212 | 53,736,000 | 25,076,329 |
| 2025-07-24 | 0.472 | 0.464 | 0.4736 | 0.462 | -1.40% | 2118 | 70,167,000 | 32,784,490 |
| 2025-07-23 | 0.472 | 0.4706 | 0.474 | 0.4676 | -0.34% | 2033 | 48,209,000 | 22,721,958 |
| 2025-07-22 | 0.4702 | 0.4722 | 0.4734 | 0.4672 | +0.17% | 1105 | 17,501,000 | 8,243,656 |
| 2025-07-21 | 0.4688 | 0.4714 | 0.4758 | 0.466 | +0.73% | 1650 | 35,934,000 | 16,893,986 |
| 2025-07-18 | 0.4608 | 0.468 | 0.471 | 0.4608 | +1.39% | 2172 | 62,088,000 | 29,013,395 |
| 2025-07-17 | 0.4596 | 0.4616 | 0.469 | 0.4588 | +0.57% | 2436 | 56,773,000 | 26,338,250 |
| 2025-07-16 | 0.4618 | 0.459 | 0.467 | 0.454 | -0.74% | 2181 | 51,802,000 | 23,871,496 |
| 2025-07-15 | 0.4648 | 0.4624 | 0.469 | 0.458 | -0.34% | 1864 | 30,759,000 | 14,241,750 |
| 2025-07-14 | 0.4524 | 0.464 | 0.4658 | 0.4462 | +2.07% | 2978 | 67,599,000 | 30,709,348 |
| 2025-07-11 | 0.4682 | 0.4546 | 0.4692 | 0.452 | -2.90% | 2945 | 56,538,000 | 25,897,720 |
| 2025-07-10 | 0.4744 | 0.4682 | 0.4774 | 0.4652 | -1.01% | 1817 | 35,113,000 | 16,554,614 |
| 2025-07-09 | 0.4856 | 0.473 | 0.4878 | 0.464 | -2.71% | 3538 | 80,643,000 | 38,232,350 |
| 2025-07-08 | 0.4862 | 0.4862 | 0.491 | 0.4832 | -0.53% | 1391 | 37,742,000 | 18,398,556 |
| 2025-07-07 | 0.493 | 0.4888 | 0.4998 | 0.4856 | -0.73% | 2201 | 59,146,000 | 29,030,471 |
| 2025-07-04 | 0.4918 | 0.4924 | 0.4962 | 0.49 | +0.12% | 1494 | 37,326,000 | 18,379,479 |
| 2025-07-03 | 0.4934 | 0.4918 | 0.4962 | 0.49 | -0.28% | 3531 | 52,204,000 | 25,743,621 |
| 2025-07-02 | 0.501 | 0.4932 | 0.5034 | 0.4912 | -1.56% | 2275 | 48,334,000 | 23,959,212 |
| 2025-07-01 | 0.5008 | 0.501 | 0.5046 | 0.5002 | +0.04% | 2004 | 24,599,000 | 12,341,005 |
| 2025-06-30 | 0.4982 | 0.5008 | 0.502 | 0.4944 | +1.17% | 2224 | 37,067,000 | 18,499,138 |
| 2025-06-27 | 0.4892 | 0.495 | 0.4978 | 0.4874 | +1.23% | 1562 | 37,816,000 | 18,637,213 |
| 2025-06-26 | 0.4896 | 0.489 | 0.494 | 0.487 | +0.29% | 1929 | 37,123,000 | 18,202,211 |
| 2025-06-25 | 0.486 | 0.4876 | 0.4948 | 0.484 | +0.66% | 2260 | 88,957,000 | 43,511,449 |
| 2025-06-24 | 0.487 | 0.4844 | 0.4898 | 0.4816 | -0.33% | 2026 | 57,992,000 | 28,127,530 |
| 2025-06-23 | 0.489 | 0.486 | 0.4906 | 0.485 | -0.49% | 1809 | 30,596,000 | 14,905,844 |
| 2025-06-20 | 0.4934 | 0.4884 | 0.505 | 0.4858 | -0.65% | 2793 | 87,021,000 | 43,075,797 |
| 2025-06-19 | 0.4986 | 0.4916 | 0.5128 | 0.4902 | -1.48% | 9229 | 111,885,000 | 56,136,102 |
| 2025-06-18 | 0.4958 | 0.499 | 0.502 | 0.4946 | +0.81% | 1124 | 25,609,000 | 12,788,412 |
| 2025-06-17 | 0.4886 | 0.495 | 0.4964 | 0.4846 | +1.60% | 2097 | 26,761,000 | 13,177,409 |
| 2025-06-16 | 0.4882 | 0.4872 | 0.4914 | 0.485 | -0.08% | 1500 | 18,994,000 | 9,272,198 |
| 2025-06-13 | 0.4918 | 0.4876 | 0.4934 | 0.4864 | -0.61% | 827 | 19,020,000 | 9,316,243 |
| 2025-06-11 | 0.483 | 0.4906 | 0.4916 | 0.483 | +1.28% | 1307 | 31,559,000 | 15,410,318 |
| 2025-06-10 | 0.4928 | 0.4844 | 0.4952 | 0.4826 | -1.34% | 2295 | 26,296,000 | 12,797,164 |
| 2025-06-09 | 0.4904 | 0.491 | 0.4998 | 0.4892 | +0.90% | 3721 | 66,919,000 | 33,100,451 |
| 2025-06-06 | 0.4988 | 0.4866 | 0.51 | 0.4852 | -2.09% | 4350 | 96,295,000 | 48,077,755 |
| 2025-06-05 | 0.496 | 0.497 | 0.503 | 0.493 | +0.20% | 1045 | 25,646,000 | 12,816,039 |
| 2025-06-04 | 0.4988 | 0.496 | 0.5096 | 0.4896 | +0.85% | 3641 | 89,143,000 | 44,332,017 |
| 2025-06-03 | 0.481 | 0.4918 | 0.4918 | 0.481 | +2.03% | 1384 | 33,277,000 | 16,172,435 |
| 2025-06-02 | 0.485 | 0.482 | 0.49 | 0.4714 | -0.62% | 3974 | 83,198,000 | 39,877,270 |
| 2025-05-30 | 0.486 | 0.485 | 0.4896 | 0.4824 | +0.46% | 773 | 12,655,000 | 6,149,288 |
| 2025-05-29 | 0.4868 | 0.4828 | 0.4892 | 0.4822 | -0.82% | 751 | 12,138,000 | 5,884,385 |
| 2025-05-28 | 0.4802 | 0.4868 | 0.489 | 0.4776 | +1.76% | 2163 | 66,058,000 | 31,836,703 |
| 2025-05-27 | 0.4824 | 0.4784 | 0.4842 | 0.4728 | -0.29% | 1588 | 62,180,000 | 29,820,395 |
| 2025-05-26 | 0.4898 | 0.4798 | 0.4928 | 0.4768 | -2.76% | 2175 | 80,200,000 | 38,918,782 |
| 2025-05-23 | 0.4902 | 0.4934 | 0.4972 | 0.4864 | +0.73% | 1447 | 36,999,000 | 18,230,489 |
| 2025-05-22 | 0.4962 | 0.4898 | 0.5026 | 0.487 | -0.73% | 1615 | 35,904,000 | 17,777,556 |
| 2025-05-21 | 0.4978 | 0.4934 | 0.5008 | 0.4932 | -1.00% | 1048 | 18,899,000 | 9,384,711 |
| 2025-05-20 | 0.4988 | 0.4984 | 0.503 | 0.495 | -0.68% | 1533 | 30,626,000 | 15,266,767 |
| 2025-05-19 | 0.493 | 0.5018 | 0.5052 | 0.4918 | +1.83% | 3658 | 53,874,000 | 26,937,775 |
| 2025-05-16 | 0.4996 | 0.4928 | 0.5022 | 0.4856 | -0.81% | 1545 | 29,378,000 | 14,504,187 |
| 2025-05-15 | 0.5 | 0.4968 | 0.5006 | 0.4904 | +0.08% | 1661 | 22,752,000 | 11,262,385 |
| 2025-05-14 | 0.5084 | 0.4964 | 0.512 | 0.4948 | -2.36% | 1755 | 36,674,000 | 18,422,019 |
| 2025-05-13 | 0.513 | 0.5084 | 0.514 | 0.507 | -0.74% | 1256 | 34,628,000 | 17,689,971 |
| 2025-05-12 | 0.5074 | 0.5122 | 0.5166 | 0.5014 | +2.19% | 2347 | 57,694,000 | 29,540,151 |
| 2025-05-08 | 0.5052 | 0.5012 | 0.512 | 0.5006 | -0.87% | 1613 | 16,645,000 | 8,411,996 |
| 2025-05-07 | 0.5022 | 0.5056 | 0.5162 | 0.5022 | +0.64% | 3099 | 47,695,000 | 24,361,037 |
| 2025-05-06 | 0.4978 | 0.5024 | 0.5068 | 0.4886 | +1.54% | 2977 | 66,044,000 | 33,039,395 |
| 2025-05-05 | 0.489 | 0.4948 | 0.498 | 0.487 | +0.65% | 3373 | 43,719,000 | 21,561,497 |
| 2025-05-02 | 0.5032 | 0.4916 | 0.5044 | 0.4912 | -1.99% | 1425 | 24,455,000 | 12,172,557 |
| 2025-04-30 | 0.4974 | 0.5016 | 0.503 | 0.4918 | +0.84% | 2270 | 34,188,000 | 17,025,478 |
| 2025-04-29 | 0.5164 | 0.4974 | 0.517 | 0.4868 | -3.68% | 6410 | 147,543,000 | 73,779,591 |
| 2025-04-28 | 0.521 | 0.5164 | 0.5238 | 0.512 | -0.69% | 3050 | 62,705,000 | 32,417,134 |
| 2025-04-25 | 0.5136 | 0.52 | 0.5238 | 0.5136 | +1.25% | 1910 | 47,938,000 | 24,944,539 |
| 2025-04-24 | 0.5122 | 0.5136 | 0.519 | 0.5122 | +0.27% | 1095 | 28,945,000 | 14,916,320 |
| 2025-04-23 | 0.52 | 0.5122 | 0.522 | 0.506 | -1.31% | 1377 | 38,750,000 | 19,881,192 |
| 2025-04-22 | 0.51 | 0.519 | 0.525 | 0.5 | +1.76% | 4039 | 199,464,000 | 102,735,135 |
| 2025-04-21 | 0.5096 | 0.51 | 0.5124 | 0.508 | +0.63% | 830 | 16,916,000 | 8,637,457 |
| 2025-04-18 | 0.5122 | 0.5068 | 0.5138 | 0.5054 | -1.13% | 1025 | 35,533,000 | 18,098,732 |
| 2025-04-17 | 0.511 | 0.5126 | 0.5172 | 0.5074 | +0.04% | 1159 | 30,198,000 | 15,454,015 |
| 2025-04-16 | 0.5106 | 0.5124 | 0.5172 | 0.5072 | +0.35% | 1219 | 30,958,000 | 15,862,441 |
| 2025-04-15 | 0.4996 | 0.5106 | 0.5144 | 0.4996 | +2.20% | 1739 | 58,959,000 | 29,877,689 |
| 2025-04-14 | 0.5014 | 0.4996 | 0.507 | 0.4952 | -0.08% | 1829 | 52,235,000 | 26,200,429 |
| 2025-04-11 | 0.5014 | 0.5 | 0.508 | 0.497 | +0.56% | 1506 | 40,843,000 | 20,507,681 |
| 2025-04-10 | 0.5088 | 0.4972 | 0.509 | 0.492 | 0.00% | 5861 | 68,810,000 | 34,409,996 |
| 2025-04-09 | 0.482 | 0.4972 | 0.4988 | 0.4604 | +2.35% | 5197 | 201,599,000 | 96,655,964 |
| 2025-04-08 | 0.4856 | 0.4858 | 0.501 | 0.4818 | +0.04% | 2436 | 84,168,000 | 41,531,344 |
| 2025-04-07 | 0.4868 | 0.4856 | 0.5008 | 0.4672 | -1.70% | 6697 | 252,116,000 | 122,429,081 |
| 2025-04-04 | 0.5036 | 0.494 | 0.5168 | 0.4912 | -1.91% | 4260 | 160,005,000 | 80,109,206 |
| 2025-04-03 | 0.483 | 0.5036 | 0.5076 | 0.4812 | +4.79% | 7851 | 358,949,000 | 178,706,193 |
| 2025-04-02 | 0.4712 | 0.4806 | 0.485 | 0.4672 | +2.39% | 2451 | 55,064,000 | 26,287,896 |
| 2025-04-01 | 0.5006 | 0.4694 | 0.5068 | 0.4668 | -5.86% | 7054 | 226,278,000 | 110,118,061 |
| 2025-03-31 | 0.5196 | 0.4986 | 0.5202 | 0.495 | -3.93% | 6123 | 162,469,000 | 82,410,893 |
| 2025-03-28 | 0.5322 | 0.519 | 0.534 | 0.5174 | -2.55% | 2862 | 68,518,000 | 35,962,169 |
| 2025-03-27 | 0.5426 | 0.5326 | 0.5428 | 0.532 | -1.84% | 1633 | 46,801,000 | 25,125,091 |
| 2025-03-26 | 0.542 | 0.5426 | 0.5544 | 0.5344 | -0.44% | 2856 | 102,408,000 | 55,910,713 |
| 2025-03-25 | 0.5474 | 0.545 | 0.5508 | 0.5346 | -0.11% | 2230 | 79,537,000 | 43,112,284 |
| 2025-03-24 | 0.5472 | 0.5456 | 0.559 | 0.5426 | -0.29% | 2950 | 59,401,000 | 32,589,385 |
| 2025-03-21 | 0.55 | 0.5472 | 0.5576 | 0.5462 | 0.00% | 1674 | 36,887,000 | 20,318,076 |
| 2025-03-20 | 0.5476 | 0.5472 | 0.56 | 0.5418 | -0.07% | 2860 | 66,878,000 | 36,877,510 |
| 2025-03-19 | 0.5482 | 0.5476 | 0.5508 | 0.5388 | -0.07% | 1531 | 34,659,000 | 18,866,308 |
| 2025-03-18 | 0.5554 | 0.548 | 0.5586 | 0.546 | -1.15% | 2150 | 48,362,000 | 26,685,592 |
| 2025-03-17 | 0.5486 | 0.5544 | 0.5592 | 0.5486 | +1.61% | 2408 | 34,507,000 | 19,136,076 |
| 2025-03-14 | 0.5396 | 0.5456 | 0.5482 | 0.538 | +0.92% | 2209 | 40,356,000 | 21,926,402 |
| 2025-03-13 | 0.5436 | 0.5406 | 0.5514 | 0.5228 | -1.10% | 4187 | 113,856,000 | 61,026,260 |
| 2025-03-12 | 0.546 | 0.5466 | 0.5518 | 0.5406 | -0.44% | 1183 | 27,510,000 | 15,029,900 |
| 2025-03-11 | 0.5438 | 0.549 | 0.5536 | 0.5432 | -0.18% | 1731 | 35,975,000 | 19,761,308 |
| 2025-03-10 | 0.563 | 0.55 | 0.567 | 0.548 | +0.18% | 2858 | 48,383,000 | 26,933,874 |
| 2025-03-07 | 0.5604 | 0.549 | 0.57 | 0.532 | -1.29% | 3453 | 103,540,000 | 57,650,773 |
| 2025-03-06 | 0.5676 | 0.5562 | 0.5698 | 0.556 | -1.52% | 1676 | 38,367,000 | 21,533,721 |
| 2025-03-05 | 0.5532 | 0.5648 | 0.578 | 0.55 | +1.88% | 6291 | 207,518,000 | 117,648,269 |
| 2025-03-04 | 0.543 | 0.5544 | 0.5598 | 0.5426 | +2.17% | 3174 | 97,383,000 | 53,807,576 |
| 2025-03-03 | 0.5532 | 0.5426 | 0.5544 | 0.5276 | -1.27% | 2505 | 61,418,000 | 33,020,111 |
| 2025-02-28 | 0.5548 | 0.5496 | 0.5548 | 0.5322 | +0.22% | 3252 | 86,570,000 | 46,875,394 |
| 2025-02-27 | 0.569 | 0.5484 | 0.569 | 0.5442 | -3.69% | 3401 | 81,730,000 | 45,364,803 |
| 2025-02-26 | 0.5868 | 0.5694 | 0.5876 | 0.565 | -3.36% | 4548 | 86,476,000 | 49,795,649 |
| 2025-02-25 | 0.5944 | 0.5892 | 0.598 | 0.5822 | -0.81% | 3390 | 78,387,000 | 46,145,840 |
| 2025-02-24 | 0.5934 | 0.594 | 0.5988 | 0.5786 | +0.13% | 5024 | 108,721,000 | 64,044,322 |
| 2025-02-21 | 0.5942 | 0.5932 | 0.5984 | 0.5878 | +0.14% | 2090 | 43,945,000 | 26,055,552 |
| 2025-02-20 | 0.591 | 0.5924 | 0.5972 | 0.588 | +0.03% | 2297 | 44,434,000 | 26,360,742 |
| 2025-02-19 | 0.584 | 0.5922 | 0.5924 | 0.5792 | +2.60% | 2439 | 38,378,000 | 22,477,940 |
| 2025-02-18 | 0.59 | 0.5772 | 0.6 | 0.5752 | -2.53% | 4533 | 123,265,000 | 72,686,333 |
| 2025-02-17 | 0.5822 | 0.5922 | 0.595 | 0.5822 | +2.28% | 4041 | 105,623,000 | 62,348,160 |
| 2025-02-14 | 0.588 | 0.579 | 0.6034 | 0.5676 | -1.09% | 7284 | 214,654,000 | 125,367,210 |
| 2025-02-13 | 0.576 | 0.5854 | 0.5878 | 0.567 | +2.70% | 5616 | 134,912,000 | 77,877,797 |
| 2025-02-12 | 0.551 | 0.57 | 0.5774 | 0.548 | +3.79% | 5187 | 136,178,000 | 76,564,985 |
| 2025-02-11 | 0.545 | 0.5492 | 0.5576 | 0.5368 | +0.77% | 3566 | 82,341,000 | 45,107,178 |
| 2025-02-10 | 0.5462 | 0.545 | 0.5506 | 0.543 | +0.70% | 2425 | 42,822,000 | 23,439,277 |
| 2025-02-07 | 0.5494 | 0.5412 | 0.55 | 0.5406 | -1.17% | 1514 | 25,669,000 | 14,020,541 |
| 2025-02-06 | 0.5442 | 0.5476 | 0.5488 | 0.5428 | +0.81% | 1597 | 33,935,000 | 18,533,028 |
| 2025-02-05 | 0.5392 | 0.5432 | 0.5462 | 0.526 | +0.59% | 2653 | 46,673,000 | 24,958,710 |
| 2025-02-04 | 0.5508 | 0.54 | 0.5526 | 0.539 | -1.64% | 1604 | 29,104,000 | 15,846,352 |
| 2025-02-03 | 0.549 | 0.549 | 0.5514 | 0.5412 | +0.11% | 2012 | 38,922,000 | 21,216,713 |
| 2025-01-31 | 0.5564 | 0.5484 | 0.5612 | 0.5476 | -1.83% | 1829 | 24,286,000 | 13,478,786 |
| 2025-01-30 | 0.5596 | 0.5586 | 0.5678 | 0.556 | -0.18% | 2594 | 57,503,000 | 32,331,810 |
| 2025-01-29 | 0.5564 | 0.5596 | 0.5636 | 0.5534 | +1.16% | 2049 | 37,007,000 | 20,647,406 |
| 2025-01-28 | 0.5484 | 0.5532 | 0.5556 | 0.5372 | +0.99% | 2363 | 36,186,000 | 19,764,032 |
| 2025-01-27 | 0.558 | 0.5478 | 0.5616 | 0.5466 | -1.08% | 2390 | 45,754,000 | 25,254,590 |
| 2025-01-24 | 0.5598 | 0.5538 | 0.5648 | 0.5522 | -0.36% | 2606 | 57,128,000 | 31,919,402 |
| 2025-01-23 | 0.559 | 0.5558 | 0.56 | 0.5468 | -0.47% | 2664 | 44,457,000 | 24,611,984 |
| 2025-01-22 | 0.5654 | 0.5584 | 0.5692 | 0.555 | -0.61% | 4902 | 99,529,000 | 55,934,152 |
| 2025-01-21 | 0.5402 | 0.5618 | 0.5662 | 0.5366 | +4.62% | 12025 | 282,392,000 | 157,198,174 |
| 2025-01-20 | 0.5412 | 0.537 | 0.5492 | 0.532 | -0.22% | 4126 | 99,868,000 | 53,943,629 |
| 2025-01-17 | 0.5292 | 0.5382 | 0.5444 | 0.5284 | +1.66% | 4430 | 145,154,000 | 78,028,432 |
| 2025-01-16 | 0.527 | 0.5294 | 0.5342 | 0.5208 | -0.04% | 3323 | 93,156,000 | 49,349,773 |
| 2025-01-15 | 0.5286 | 0.5296 | 0.531 | 0.518 | +0.27% | 2512 | 58,917,000 | 30,855,406 |
| 2025-01-14 | 0.5298 | 0.5282 | 0.5342 | 0.5242 | -0.11% | 2089 | 53,536,000 | 28,307,626 |
| 2025-01-13 | 0.5298 | 0.5288 | 0.534 | 0.5206 | +0.76% | 3314 | 85,530,000 | 45,162,934 |
| 2025-01-10 | 0.5126 | 0.5248 | 0.5278 | 0.5088 | +1.90% | 2810 | 43,611,000 | 22,668,346 |
| 2025-01-09 | 0.53 | 0.515 | 0.5328 | 0.5074 | -3.09% | 2768 | 58,963,000 | 30,512,170 |
| 2025-01-08 | 0.5218 | 0.5314 | 0.532 | 0.5178 | +1.64% | 1985 | 41,525,000 | 21,856,852 |
| 2025-01-06 | 0.5228 | 0.5228 | 0.525 | 0.5142 | +0.42% | 1530 | 25,398,000 | 13,168,694 |
| 2025-01-03 | 0.533 | 0.5206 | 0.5346 | 0.5206 | 0.00% | 2570 | 47,380,000 | 24,905,624 |