РусГидро
HYDR
0.4219 ₽ -0.26% ↓История котировок HYDR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.511 | 0.5206 | 0.5218 | 0.5027 | +3.05% | 11816 | 310,679,000 | 159,561,300 |
| 2024-12-28 | 0.502 | 0.5052 | 0.5069 | 0.497 | +1.12% | 9528 | 288,624,000 | 144,700,819 |
| 2024-12-27 | 0.4984 | 0.4996 | 0.501 | 0.495 | +0.24% | 5757 | 179,599,000 | 89,575,666 |
| 2024-12-26 | 0.5028 | 0.4984 | 0.5053 | 0.4944 | -0.82% | 9135 | 275,522,000 | 137,795,568 |
| 2024-12-25 | 0.4949 | 0.5025 | 0.5044 | 0.4931 | +0.72% | 5790 | 233,949,000 | 116,509,544 |
| 2024-12-24 | 0.5087 | 0.4989 | 0.5119 | 0.4929 | -1.89% | 6620 | 219,588,000 | 109,745,150 |
| 2024-12-23 | 0.5069 | 0.5085 | 0.5198 | 0.4996 | +1.66% | 11397 | 380,364,000 | 193,427,975 |
| 2024-12-20 | 0.4648 | 0.5002 | 0.5129 | 0.4564 | +7.64% | 23101 | 885,309,000 | 429,438,520 |
| 2024-12-19 | 0.4465 | 0.4647 | 0.4678 | 0.4454 | +4.08% | 19019 | 860,457,000 | 397,066,469 |
| 2024-12-18 | 0.4431 | 0.4465 | 0.4489 | 0.438 | +0.79% | 6292 | 248,113,000 | 109,808,036 |
| 2024-12-17 | 0.4495 | 0.443 | 0.4554 | 0.4361 | -1.51% | 10676 | 455,283,000 | 202,954,094 |
| 2024-12-16 | 0.4573 | 0.4498 | 0.4584 | 0.4495 | -1.64% | 7558 | 203,623,000 | 92,099,996 |
| 2024-12-13 | 0.4581 | 0.4573 | 0.4613 | 0.4521 | -0.17% | 5487 | 201,814,000 | 92,132,942 |
| 2024-12-12 | 0.468 | 0.4581 | 0.4706 | 0.4581 | -2.09% | 5217 | 114,322,000 | 53,017,556 |
| 2024-12-11 | 0.4683 | 0.4679 | 0.4698 | 0.463 | -0.38% | 4673 | 102,166,000 | 47,616,442 |
| 2024-12-10 | 0.483 | 0.4697 | 0.4845 | 0.4681 | -2.95% | 4962 | 110,670,000 | 52,377,330 |
| 2024-12-09 | 0.477 | 0.484 | 0.4876 | 0.4764 | +1.81% | 5334 | 110,492,000 | 53,282,471 |
| 2024-12-06 | 0.4765 | 0.4754 | 0.4807 | 0.4678 | -0.23% | 4420 | 142,793,000 | 67,846,979 |
| 2024-12-05 | 0.4648 | 0.4765 | 0.482 | 0.4554 | +2.52% | 8818 | 228,470,000 | 106,956,093 |
| 2024-12-04 | 0.4772 | 0.4648 | 0.4828 | 0.4615 | -2.60% | 6346 | 225,754,000 | 106,879,227 |
| 2024-12-03 | 0.4934 | 0.4772 | 0.4957 | 0.4746 | -3.98% | 5735 | 182,607,000 | 87,936,820 |
| 2024-12-02 | 0.4856 | 0.497 | 0.497 | 0.4856 | +2.35% | 3988 | 121,929,000 | 59,872,906 |
| 2024-11-29 | 0.4844 | 0.4856 | 0.4948 | 0.4844 | -0.12% | 4641 | 151,604,000 | 74,226,104 |
| 2024-11-28 | 0.4958 | 0.4862 | 0.4963 | 0.4719 | -1.32% | 7720 | 330,285,000 | 159,542,791 |
| 2024-11-27 | 0.4712 | 0.4927 | 0.4955 | 0.4514 | +4.56% | 12709 | 514,428,000 | 244,959,709 |
| 2024-11-26 | 0.4807 | 0.4712 | 0.4898 | 0.4697 | -2.26% | 9333 | 297,174,000 | 142,344,494 |
| 2024-11-25 | 0.5015 | 0.4821 | 0.5069 | 0.4802 | -3.95% | 7481 | 275,443,000 | 135,175,581 |
| 2024-11-22 | 0.502 | 0.5019 | 0.504 | 0.495 | -0.22% | 3750 | 123,778,000 | 61,821,692 |
| 2024-11-21 | 0.5028 | 0.503 | 0.505 | 0.492 | +0.04% | 6913 | 227,605,000 | 113,162,324 |
| 2024-11-20 | 0.5036 | 0.5028 | 0.512 | 0.495 | -0.14% | 8839 | 224,355,000 | 113,019,800 |
| 2024-11-19 | 0.5146 | 0.5035 | 0.5197 | 0.501 | -2.06% | 9094 | 160,097,000 | 81,400,927 |
| 2024-11-18 | 0.515 | 0.5141 | 0.5166 | 0.5103 | -1.61% | 6099 | 101,418,000 | 52,058,407 |
| 2024-11-15 | 0.5144 | 0.5225 | 0.5234 | 0.5106 | +1.99% | 5419 | 140,150,000 | 72,568,087 |
| 2024-11-14 | 0.521 | 0.5123 | 0.5292 | 0.507 | -1.69% | 7732 | 265,745,000 | 137,753,262 |
| 2024-11-13 | 0.516 | 0.5211 | 0.529 | 0.516 | +0.66% | 8289 | 282,888,000 | 148,273,474 |
| 2024-11-12 | 0.5232 | 0.5177 | 0.5318 | 0.5157 | -1.05% | 6941 | 296,969,000 | 154,986,289 |
| 2024-11-11 | 0.5298 | 0.5232 | 0.5298 | 0.5157 | +0.33% | 7738 | 213,089,000 | 111,424,199 |
| 2024-11-08 | 0.5138 | 0.5215 | 0.5262 | 0.5073 | +2.27% | 8436 | 258,086,000 | 133,203,543 |
| 2024-11-07 | 0.51 | 0.5099 | 0.5128 | 0.495 | +0.18% | 5885 | 281,028,000 | 141,452,774 |
| 2024-11-06 | 0.5107 | 0.509 | 0.5228 | 0.5033 | +1.27% | 7173 | 235,074,000 | 120,351,121 |
| 2024-11-05 | 0.5024 | 0.5026 | 0.507 | 0.499 | +0.06% | 6092 | 162,790,000 | 81,865,442 |
| 2024-11-02 | 0.506 | 0.5023 | 0.506 | 0.4991 | -0.42% | 2061 | 59,587,000 | 29,917,634 |
| 2024-11-01 | 0.5032 | 0.5044 | 0.5081 | 0.4973 | +0.46% | 4226 | 151,385,000 | 76,106,290 |
| 2024-10-31 | 0.4888 | 0.5021 | 0.5107 | 0.4886 | +2.03% | 9760 | 498,715,000 | 249,891,779 |
| 2024-10-30 | 0.5052 | 0.4921 | 0.5108 | 0.49 | -2.09% | 5806 | 229,396,000 | 114,646,151 |
| 2024-10-29 | 0.4944 | 0.5026 | 0.5043 | 0.4914 | +1.66% | 5833 | 210,521,000 | 105,281,666 |
| 2024-10-28 | 0.5002 | 0.4944 | 0.5031 | 0.4841 | -1.79% | 10232 | 318,766,000 | 156,819,905 |
| 2024-10-25 | 0.5141 | 0.5034 | 0.5166 | 0.5 | -1.87% | 10389 | 357,420,000 | 180,970,277 |
| 2024-10-24 | 0.5092 | 0.513 | 0.5154 | 0.5045 | +0.83% | 4931 | 212,705,000 | 108,788,123 |
| 2024-10-23 | 0.5176 | 0.5088 | 0.5242 | 0.5085 | -1.70% | 9400 | 299,927,000 | 155,064,170 |
| 2024-10-22 | 0.5292 | 0.5176 | 0.5292 | 0.5155 | -1.75% | 7506 | 238,102,000 | 123,688,848 |
| 2024-10-21 | 0.5206 | 0.5268 | 0.534 | 0.5206 | +1.27% | 7965 | 193,461,000 | 102,307,617 |
| 2024-10-18 | 0.5329 | 0.5202 | 0.5335 | 0.5187 | -2.00% | 4937 | 246,622,000 | 129,409,567 |
| 2024-10-17 | 0.5342 | 0.5308 | 0.535 | 0.5278 | -0.71% | 3456 | 146,937,000 | 77,943,384 |
| 2024-10-16 | 0.545 | 0.5346 | 0.5486 | 0.5337 | -1.66% | 4978 | 234,659,000 | 126,653,878 |
| 2024-10-15 | 0.54 | 0.5436 | 0.5449 | 0.5356 | +0.67% | 5204 | 225,334,000 | 121,930,199 |
| 2024-10-14 | 0.5151 | 0.54 | 0.5445 | 0.5146 | +4.96% | 16610 | 675,018,000 | 361,346,911 |
| 2024-10-11 | 0.5319 | 0.5145 | 0.5345 | 0.5132 | -3.18% | 6228 | 214,080,000 | 112,242,309 |
| 2024-10-10 | 0.53 | 0.5314 | 0.5333 | 0.528 | +0.62% | 3908 | 97,076,000 | 51,585,061 |
| 2024-10-09 | 0.5346 | 0.5281 | 0.5374 | 0.5263 | -1.14% | 4027 | 113,012,000 | 59,925,598 |
| 2024-10-08 | 0.5278 | 0.5342 | 0.5366 | 0.5258 | +1.23% | 3612 | 110,308,000 | 58,697,521 |
| 2024-10-07 | 0.5357 | 0.5277 | 0.5396 | 0.5232 | -1.29% | 4221 | 112,141,000 | 59,407,088 |
| 2024-10-04 | 0.5303 | 0.5346 | 0.5409 | 0.5276 | +0.81% | 5912 | 200,069,000 | 107,208,568 |
| 2024-10-03 | 0.522 | 0.5303 | 0.5303 | 0.5165 | +1.13% | 5178 | 151,726,000 | 79,520,161 |
| 2024-10-02 | 0.5285 | 0.5244 | 0.5355 | 0.513 | -0.66% | 7472 | 223,816,000 | 117,356,486 |
| 2024-10-01 | 0.544 | 0.5279 | 0.544 | 0.5209 | -2.24% | 8794 | 340,755,000 | 180,799,808 |
| 2024-09-30 | 0.5599 | 0.54 | 0.5633 | 0.5387 | -3.00% | 11157 | 445,662,000 | 244,125,796 |
| 2024-09-27 | 0.544 | 0.5567 | 0.559 | 0.5432 | +2.35% | 11428 | 491,880,000 | 272,681,860 |
| 2024-09-26 | 0.5388 | 0.5439 | 0.5439 | 0.5263 | +1.28% | 6313 | 186,691,000 | 100,271,464 |
| 2024-09-25 | 0.5498 | 0.537 | 0.5498 | 0.5331 | -2.01% | 8090 | 281,130,000 | 152,241,249 |
| 2024-09-24 | 0.5439 | 0.548 | 0.549 | 0.5376 | +1.20% | 7322 | 282,108,000 | 153,354,704 |
| 2024-09-23 | 0.5345 | 0.5415 | 0.543 | 0.534 | +1.40% | 9883 | 245,718,000 | 132,641,326 |
| 2024-09-20 | 0.5355 | 0.534 | 0.5394 | 0.5315 | -0.06% | 6586 | 207,717,000 | 111,140,830 |
| 2024-09-19 | 0.5398 | 0.5343 | 0.5459 | 0.52 | -0.78% | 13850 | 590,563,000 | 314,758,886 |
| 2024-09-18 | 0.5497 | 0.5385 | 0.5539 | 0.537 | -1.95% | 7742 | 214,673,000 | 116,874,341 |
| 2024-09-17 | 0.5417 | 0.5492 | 0.553 | 0.5352 | +1.76% | 7509 | 264,635,000 | 143,713,324 |
| 2024-09-16 | 0.518 | 0.5397 | 0.5397 | 0.5132 | +4.82% | 10547 | 505,763,000 | 267,864,951 |
| 2024-09-13 | 0.506 | 0.5149 | 0.515 | 0.493 | +1.42% | 6902 | 186,341,000 | 93,922,326 |
| 2024-09-12 | 0.5052 | 0.5077 | 0.5096 | 0.5007 | +0.20% | 4679 | 124,452,000 | 62,876,578 |
| 2024-09-11 | 0.5137 | 0.5067 | 0.5173 | 0.5062 | -1.65% | 3524 | 104,876,000 | 53,745,615 |
| 2024-09-10 | 0.5257 | 0.5152 | 0.5267 | 0.5104 | -1.89% | 4606 | 155,050,000 | 80,280,746 |
| 2024-09-09 | 0.5129 | 0.5251 | 0.5299 | 0.51 | +3.37% | 8554 | 308,375,000 | 161,116,366 |
| 2024-09-06 | 0.505 | 0.508 | 0.5093 | 0.4982 | +0.69% | 4807 | 131,276,000 | 66,272,598 |
| 2024-09-05 | 0.5126 | 0.5045 | 0.5196 | 0.5025 | -0.88% | 10428 | 416,223,000 | 212,710,449 |
| 2024-09-04 | 0.4906 | 0.509 | 0.5118 | 0.49 | +3.75% | 9792 | 302,335,000 | 151,727,994 |
| 2024-09-03 | 0.4926 | 0.4906 | 0.5055 | 0.4773 | -0.39% | 20279 | 510,991,000 | 251,120,629 |
| 2024-09-02 | 0.5155 | 0.4925 | 0.5167 | 0.486 | -4.89% | 16719 | 448,256,000 | 223,427,219 |
| 2024-08-30 | 0.5336 | 0.5178 | 0.5344 | 0.5157 | -2.96% | 9272 | 273,017,000 | 142,495,236 |
| 2024-08-29 | 0.54 | 0.5336 | 0.5431 | 0.5212 | -0.82% | 11250 | 352,524,000 | 187,076,682 |
| 2024-08-28 | 0.5521 | 0.538 | 0.5545 | 0.5299 | -2.98% | 12960 | 436,860,000 | 234,869,968 |
| 2024-08-27 | 0.5724 | 0.5545 | 0.58 | 0.551 | -2.79% | 6934 | 206,944,000 | 116,144,010 |
| 2024-08-26 | 0.5775 | 0.5704 | 0.5775 | 0.5565 | +3.33% | 8308 | 276,475,000 | 156,337,061 |
| 2024-08-23 | 0.5779 | 0.552 | 0.58 | 0.5397 | -4.47% | 19004 | 608,267,000 | 336,896,205 |
| 2024-08-22 | 0.5993 | 0.5778 | 0.6013 | 0.5735 | -3.59% | 6878 | 255,826,000 | 149,994,015 |
| 2024-08-21 | 0.5935 | 0.5993 | 0.6001 | 0.5905 | +0.98% | 4957 | 129,490,000 | 77,130,876 |
| 2024-08-20 | 0.598 | 0.5935 | 0.6007 | 0.5914 | -0.45% | 4937 | 123,903,000 | 73,810,632 |
| 2024-08-19 | 0.5949 | 0.5962 | 0.6032 | 0.5941 | +0.39% | 7321 | 195,840,000 | 117,131,206 |
| 2024-08-16 | 0.6009 | 0.5939 | 0.6018 | 0.5926 | -0.70% | 5973 | 154,694,000 | 92,267,540 |
| 2024-08-15 | 0.602 | 0.5981 | 0.6066 | 0.5968 | -0.48% | 3869 | 116,634,000 | 70,005,782 |
| 2024-08-14 | 0.609 | 0.601 | 0.62 | 0.5979 | -1.30% | 17631 | 415,254,000 | 254,210,057 |
| 2024-08-13 | 0.5944 | 0.6089 | 0.6113 | 0.5936 | +2.37% | 9616 | 300,069,000 | 181,916,894 |
| 2024-08-12 | 0.5925 | 0.5948 | 0.5975 | 0.5865 | +0.39% | 5244 | 135,252,000 | 80,131,817 |
| 2024-08-09 | 0.5868 | 0.5925 | 0.5954 | 0.5868 | +0.97% | 4060 | 77,199,000 | 45,683,491 |
| 2024-08-08 | 0.5961 | 0.5868 | 0.5987 | 0.5868 | -1.43% | 4096 | 133,787,000 | 79,337,971 |
| 2024-08-07 | 0.5903 | 0.5953 | 0.5987 | 0.5818 | +0.85% | 5115 | 158,630,000 | 93,527,920 |
| 2024-08-06 | 0.592 | 0.5903 | 0.5954 | 0.5829 | +0.49% | 4398 | 123,777,000 | 72,971,665 |
| 2024-08-05 | 0.59 | 0.5874 | 0.6075 | 0.5805 | -2.23% | 10905 | 341,714,000 | 201,935,052 |
| 2024-08-02 | 0.6 | 0.6008 | 0.6049 | 0.596 | +0.08% | 5481 | 126,239,000 | 75,745,623 |
| 2024-08-01 | 0.6064 | 0.6003 | 0.6084 | 0.6001 | -1.01% | 3757 | 117,712,000 | 71,134,320 |
| 2024-07-31 | 0.5945 | 0.6064 | 0.6123 | 0.5913 | +2.00% | 10640 | 388,865,000 | 234,192,337 |
| 2024-07-30 | 0.59 | 0.5945 | 0.5949 | 0.5857 | +0.54% | 5631 | 148,895,000 | 88,051,532 |
| 2024-07-29 | 0.601 | 0.5913 | 0.6043 | 0.5866 | -1.68% | 7060 | 250,510,000 | 148,193,665 |
| 2024-07-26 | 0.6103 | 0.6014 | 0.6177 | 0.6005 | -1.47% | 7462 | 207,392,000 | 126,006,881 |
| 2024-07-25 | 0.6133 | 0.6104 | 0.6136 | 0.607 | -0.11% | 3736 | 98,501,000 | 60,028,053 |
| 2024-07-24 | 0.6129 | 0.6111 | 0.6216 | 0.6071 | +0.16% | 6713 | 181,884,000 | 111,882,785 |
| 2024-07-23 | 0.6146 | 0.6101 | 0.6148 | 0.6037 | -0.18% | 5554 | 141,751,000 | 86,334,900 |
| 2024-07-22 | 0.605 | 0.6112 | 0.6143 | 0.6 | +1.75% | 8195 | 289,080,000 | 175,175,103 |
| 2024-07-19 | 0.5999 | 0.6007 | 0.6039 | 0.5947 | +0.20% | 6315 | 208,887,000 | 125,235,050 |
| 2024-07-18 | 0.5881 | 0.5995 | 0.5998 | 0.5755 | +1.94% | 9598 | 413,572,000 | 242,929,218 |
| 2024-07-17 | 0.5868 | 0.5881 | 0.5933 | 0.581 | +0.27% | 7333 | 259,554,000 | 152,843,290 |
| 2024-07-16 | 0.5836 | 0.5865 | 0.5915 | 0.5637 | +0.74% | 14022 | 433,179,000 | 250,568,319 |
| 2024-07-15 | 0.6057 | 0.5822 | 0.6099 | 0.5754 | -3.78% | 13284 | 437,047,000 | 257,901,861 |
| 2024-07-12 | 0.6177 | 0.6051 | 0.619 | 0.6037 | -2.04% | 5759 | 165,204,000 | 100,522,573 |
| 2024-07-11 | 0.596 | 0.6177 | 0.6195 | 0.5923 | +3.47% | 8707 | 222,125,000 | 135,233,924 |
| 2024-07-10 | 0.6196 | 0.597 | 0.6196 | 0.5915 | -2.32% | 13297 | 370,416,000 | 222,812,314 |
| 2024-07-09 | 0.633 | 0.6112 | 0.6339 | 0.6103 | -3.44% | 10157 | 250,146,000 | 156,127,936 |
| 2024-07-08 | 0.6382 | 0.633 | 0.6435 | 0.632 | -0.81% | 7128 | 190,672,000 | 121,701,484 |
| 2024-07-05 | 0.646 | 0.6382 | 0.6507 | 0.6352 | -1.16% | 8912 | 269,560,000 | 172,887,836 |
| 2024-07-04 | 0.6539 | 0.6457 | 0.6585 | 0.6419 | -0.71% | 8982 | 294,854,000 | 191,486,018 |
| 2024-07-03 | 0.6615 | 0.6503 | 0.6639 | 0.6502 | -1.62% | 5711 | 167,391,000 | 110,013,553 |
| 2024-07-02 | 0.6621 | 0.661 | 0.666 | 0.6582 | -0.18% | 7042 | 207,021,000 | 137,113,063 |
| 2024-07-01 | 0.673 | 0.6622 | 0.6754 | 0.6561 | -1.47% | 13490 | 384,699,000 | 254,829,062 |
| 2024-06-28 | 0.669 | 0.6721 | 0.6788 | 0.6628 | +0.95% | 5917 | 189,936,000 | 127,403,224 |
| 2024-06-27 | 0.6683 | 0.6658 | 0.6696 | 0.6608 | -0.37% | 4551 | 123,906,000 | 82,333,758 |
| 2024-06-26 | 0.67 | 0.6683 | 0.6729 | 0.6633 | -0.19% | 6375 | 169,510,000 | 113,320,240 |
| 2024-06-25 | 0.67 | 0.6696 | 0.671 | 0.6522 | 0.00% | 6998 | 274,291,000 | 181,401,814 |
| 2024-06-24 | 0.6666 | 0.6696 | 0.6855 | 0.6638 | +0.45% | 8926 | 386,312,000 | 259,857,827 |
| 2024-06-21 | 0.6732 | 0.6666 | 0.6736 | 0.6622 | -0.60% | 3482 | 124,571,000 | 83,143,028 |
| 2024-06-20 | 0.6358 | 0.6706 | 0.6894 | 0.6358 | +5.47% | 19206 | 635,204,000 | 422,573,306 |
| 2024-06-19 | 0.6492 | 0.6358 | 0.6514 | 0.6313 | -2.05% | 9814 | 246,915,000 | 157,738,640 |
| 2024-06-18 | 0.665 | 0.6491 | 0.6683 | 0.6486 | -2.13% | 8514 | 219,835,000 | 144,947,320 |
| 2024-06-17 | 0.6567 | 0.6632 | 0.6697 | 0.65 | +2.03% | 11461 | 346,969,000 | 230,058,983 |
| 2024-06-14 | 0.646 | 0.65 | 0.655 | 0.64 | +0.85% | 6701 | 151,806,000 | 98,385,666 |
| 2024-06-13 | 0.6243 | 0.6445 | 0.6486 | 0.6121 | -0.19% | 9185 | 270,340,000 | 171,631,620 |
| 2024-06-11 | 0.6406 | 0.6457 | 0.6468 | 0.6218 | +0.78% | 8415 | 231,327,000 | 147,532,253 |
| 2024-06-10 | 0.652 | 0.6407 | 0.6579 | 0.635 | -1.23% | 8531 | 224,055,000 | 145,592,867 |
| 2024-06-07 | 0.6555 | 0.6487 | 0.6748 | 0.6438 | -0.92% | 16541 | 544,899,000 | 358,409,961 |
| 2024-06-06 | 0.6572 | 0.6547 | 0.6603 | 0.6461 | +0.29% | 5414 | 184,177,000 | 120,386,266 |
| 2024-06-05 | 0.6604 | 0.6528 | 0.6657 | 0.6499 | -0.78% | 7504 | 186,107,000 | 122,554,793 |
| 2024-06-04 | 0.645 | 0.6579 | 0.6605 | 0.6425 | +2.41% | 9656 | 273,529,000 | 178,356,642 |
| 2024-06-03 | 0.6366 | 0.6424 | 0.6527 | 0.6151 | +1.69% | 16439 | 548,433,000 | 348,267,839 |
| 2024-05-31 | 0.6495 | 0.6317 | 0.6509 | 0.623 | -2.47% | 15268 | 405,424,000 | 259,179,270 |
| 2024-05-30 | 0.6795 | 0.6477 | 0.6929 | 0.6413 | -4.67% | 15239 | 526,894,000 | 348,429,032 |
| 2024-05-29 | 0.6769 | 0.6794 | 0.6816 | 0.6669 | +0.43% | 7988 | 211,384,000 | 142,418,875 |
| 2024-05-28 | 0.6868 | 0.6765 | 0.6927 | 0.6706 | -1.17% | 8162 | 179,026,000 | 122,405,888 |
| 2024-05-27 | 0.7045 | 0.6845 | 0.7048 | 0.6649 | -2.06% | 16328 | 436,574,000 | 300,344,123 |
| 2024-05-24 | 0.722 | 0.6989 | 0.725 | 0.696 | -3.20% | 11899 | 297,784,000 | 210,904,142 |
| 2024-05-23 | 0.7243 | 0.722 | 0.7257 | 0.7162 | -0.04% | 6062 | 135,491,000 | 97,651,411 |
| 2024-05-22 | 0.72 | 0.7223 | 0.7282 | 0.7178 | +0.36% | 5015 | 145,555,000 | 105,421,294 |
| 2024-05-21 | 0.72 | 0.7197 | 0.7261 | 0.71 | -0.08% | 9903 | 246,958,000 | 176,588,052 |
| 2024-05-20 | 0.7354 | 0.7203 | 0.7416 | 0.7137 | -2.00% | 13045 | 376,640,000 | 274,075,802 |
| 2024-05-17 | 0.734 | 0.735 | 0.7413 | 0.733 | +0.14% | 5716 | 214,934,000 | 158,493,039 |
| 2024-05-16 | 0.7319 | 0.734 | 0.7367 | 0.7302 | +0.30% | 3947 | 116,641,000 | 85,572,210 |
| 2024-05-15 | 0.7352 | 0.7318 | 0.7377 | 0.7307 | -0.25% | 7333 | 125,640,000 | 92,169,191 |
| 2024-05-14 | 0.737 | 0.7336 | 0.7393 | 0.7302 | -0.41% | 6716 | 173,797,000 | 127,577,375 |
| 2024-05-13 | 0.7263 | 0.7366 | 0.7366 | 0.7258 | +1.43% | 6986 | 214,073,000 | 156,616,331 |
| 2024-05-10 | 0.726 | 0.7262 | 0.728 | 0.7255 | +0.07% | 2819 | 64,505,000 | 46,876,238 |
| 2024-05-08 | 0.7265 | 0.7257 | 0.7297 | 0.7242 | +0.22% | 4432 | 127,197,000 | 92,407,371 |
| 2024-05-07 | 0.7216 | 0.7241 | 0.7258 | 0.7216 | +0.36% | 3839 | 81,550,000 | 59,026,839 |
| 2024-05-06 | 0.728 | 0.7215 | 0.728 | 0.7205 | -0.57% | 5924 | 127,424,000 | 92,180,347 |
| 2024-05-03 | 0.7262 | 0.7256 | 0.7314 | 0.7227 | +0.25% | 4602 | 136,715,000 | 99,350,072 |
| 2024-05-02 | 0.731 | 0.7238 | 0.732 | 0.7203 | -0.49% | 5522 | 118,869,000 | 86,193,285 |
| 2024-04-30 | 0.7245 | 0.7274 | 0.736 | 0.7245 | +0.22% | 5243 | 158,367,000 | 115,618,010 |
| 2024-04-29 | 0.7214 | 0.7258 | 0.7277 | 0.7212 | +0.67% | 3390 | 81,506,000 | 59,060,502 |
| 2024-04-27 | 0.724 | 0.721 | 0.7297 | 0.7203 | -0.32% | 5532 | 192,582,000 | 139,623,868 |
| 2024-04-26 | 0.7228 | 0.7233 | 0.7251 | 0.7168 | +0.11% | 5938 | 191,977,000 | 138,655,783 |
| 2024-04-25 | 0.7241 | 0.7225 | 0.7278 | 0.7156 | -0.22% | 8843 | 227,342,000 | 163,766,989 |
| 2024-04-24 | 0.726 | 0.7241 | 0.7289 | 0.7203 | +0.30% | 6734 | 164,340,000 | 119,154,533 |
| 2024-04-23 | 0.7379 | 0.7219 | 0.7385 | 0.7216 | -1.93% | 11624 | 349,205,000 | 254,392,670 |
| 2024-04-22 | 0.7345 | 0.7361 | 0.739 | 0.7309 | +0.25% | 5670 | 180,401,000 | 132,765,442 |
| 2024-04-19 | 0.739 | 0.7343 | 0.739 | 0.7342 | -0.43% | 3934 | 108,855,000 | 80,131,480 |
| 2024-04-18 | 0.7381 | 0.7375 | 0.742 | 0.7344 | -0.08% | 4223 | 158,305,000 | 116,755,498 |
| 2024-04-17 | 0.7384 | 0.7381 | 0.7416 | 0.7342 | -0.01% | 4648 | 151,781,000 | 111,940,190 |
| 2024-04-16 | 0.7359 | 0.7382 | 0.7427 | 0.7333 | +0.67% | 6949 | 268,632,000 | 198,318,866 |
| 2024-04-15 | 0.7321 | 0.7333 | 0.7379 | 0.7316 | +0.16% | 5757 | 171,191,000 | 125,660,543 |
| 2024-04-12 | 0.7345 | 0.7321 | 0.7399 | 0.7305 | -0.07% | 5326 | 170,453,000 | 125,065,939 |
| 2024-04-11 | 0.7368 | 0.7326 | 0.7385 | 0.7322 | -0.58% | 4718 | 129,504,000 | 95,097,172 |
| 2024-04-10 | 0.7345 | 0.7369 | 0.7386 | 0.7302 | +0.45% | 5775 | 167,176,000 | 122,840,540 |
| 2024-04-09 | 0.7311 | 0.7336 | 0.7405 | 0.7283 | +0.33% | 7852 | 372,307,000 | 273,173,683 |
| 2024-04-08 | 0.7355 | 0.7312 | 0.745 | 0.728 | -0.34% | 11488 | 496,535,000 | 365,432,133 |
| 2024-04-05 | 0.734 | 0.7337 | 0.7388 | 0.7283 | -0.10% | 6429 | 197,853,000 | 145,326,661 |
| 2024-04-04 | 0.7464 | 0.7344 | 0.7486 | 0.7306 | -1.61% | 9297 | 332,801,000 | 246,113,579 |
| 2024-04-03 | 0.7369 | 0.7464 | 0.7473 | 0.735 | +1.54% | 9903 | 390,535,000 | 289,460,048 |
| 2024-04-02 | 0.7262 | 0.7351 | 0.7379 | 0.7224 | +1.25% | 13118 | 433,534,000 | 317,223,825 |
| 2024-04-01 | 0.7163 | 0.726 | 0.7298 | 0.7162 | +1.37% | 14067 | 484,423,000 | 350,698,454 |
| 2024-03-29 | 0.7188 | 0.7162 | 0.7188 | 0.7144 | -0.33% | 12288 | 292,046,000 | 208,996,863 |
| 2024-03-28 | 0.7215 | 0.7186 | 0.7221 | 0.7154 | -0.43% | 11531 | 338,962,000 | 243,406,569 |
| 2024-03-27 | 0.722 | 0.7217 | 0.7248 | 0.718 | -0.01% | 13131 | 353,499,000 | 254,612,546 |
| 2024-03-26 | 0.731 | 0.7218 | 0.7314 | 0.7196 | -0.67% | 11937 | 320,009,000 | 231,267,860 |
| 2024-03-25 | 0.7205 | 0.7267 | 0.7345 | 0.7162 | +0.86% | 14785 | 438,160,000 | 316,247,056 |
| 2024-03-22 | 0.7297 | 0.7205 | 0.7388 | 0.7152 | -1.13% | 15010 | 406,183,000 | 295,458,609 |
| 2024-03-21 | 0.728 | 0.7287 | 0.733 | 0.7204 | +0.28% | 11815 | 311,239,000 | 226,055,863 |
| 2024-03-20 | 0.7398 | 0.7267 | 0.7398 | 0.7238 | -1.40% | 21262 | 418,633,000 | 305,640,273 |
| 2024-03-19 | 0.7467 | 0.737 | 0.7498 | 0.7342 | -1.42% | 15936 | 230,956,000 | 171,360,468 |
| 2024-03-18 | 0.7518 | 0.7476 | 0.7524 | 0.7466 | -0.25% | 5993 | 145,493,000 | 108,946,976 |
| 2024-03-15 | 0.7581 | 0.7495 | 0.76 | 0.7465 | -1.03% | 9359 | 234,466,000 | 176,364,617 |
| 2024-03-14 | 0.7718 | 0.7573 | 0.7741 | 0.753 | -1.57% | 7356 | 177,652,000 | 135,258,478 |
| 2024-03-13 | 0.766 | 0.7694 | 0.777 | 0.7644 | +0.44% | 6176 | 202,047,000 | 155,754,607 |
| 2024-03-12 | 0.7713 | 0.766 | 0.7747 | 0.759 | -0.65% | 8465 | 285,368,000 | 218,540,161 |
| 2024-03-11 | 0.7784 | 0.771 | 0.7827 | 0.7694 | -0.86% | 8891 | 234,500,000 | 181,998,791 |
| 2024-03-07 | 0.7835 | 0.7777 | 0.789 | 0.7691 | -0.55% | 12352 | 405,524,000 | 315,367,711 |
| 2024-03-06 | 0.7667 | 0.782 | 0.784 | 0.7576 | +2.00% | 21665 | 805,206,000 | 624,522,655 |
| 2024-03-05 | 0.7725 | 0.7667 | 0.7725 | 0.7603 | -0.70% | 4904 | 134,161,000 | 102,860,284 |
| 2024-03-04 | 0.7639 | 0.7721 | 0.775 | 0.7632 | +1.42% | 10227 | 247,532,000 | 190,659,937 |
| 2024-03-01 | 0.76 | 0.7613 | 0.7641 | 0.7575 | +0.33% | 4903 | 117,152,000 | 89,058,019 |
| 2024-02-29 | 0.7543 | 0.7588 | 0.759 | 0.75 | +0.64% | 4809 | 108,038,000 | 81,427,091 |
| 2024-02-28 | 0.7451 | 0.754 | 0.7598 | 0.7451 | +1.14% | 14503 | 227,190,000 | 171,468,974 |
| 2024-02-27 | 0.7416 | 0.7455 | 0.7469 | 0.7375 | +0.91% | 5338 | 114,927,000 | 85,330,050 |
| 2024-02-26 | 0.7351 | 0.7388 | 0.7445 | 0.7351 | +1.18% | 5821 | 129,922,000 | 96,087,486 |
| 2024-02-22 | 0.7335 | 0.7302 | 0.7371 | 0.7272 | -0.21% | 5360 | 137,561,000 | 100,640,576 |
| 2024-02-21 | 0.7364 | 0.7317 | 0.7411 | 0.7226 | -0.46% | 13815 | 377,003,000 | 276,209,829 |
| 2024-02-20 | 0.753 | 0.7351 | 0.753 | 0.7304 | -2.08% | 10698 | 290,746,000 | 215,490,755 |
| 2024-02-19 | 0.7504 | 0.7507 | 0.7555 | 0.748 | +0.04% | 6018 | 123,362,000 | 92,825,053 |
| 2024-02-16 | 0.7615 | 0.7504 | 0.7615 | 0.7372 | -1.28% | 14240 | 399,189,000 | 299,903,956 |
| 2024-02-15 | 0.766 | 0.7601 | 0.767 | 0.7573 | -0.69% | 6701 | 154,109,000 | 117,194,373 |
| 2024-02-14 | 0.7706 | 0.7654 | 0.7706 | 0.7636 | -0.64% | 4254 | 80,024,000 | 61,331,682 |
| 2024-02-13 | 0.7691 | 0.7703 | 0.773 | 0.7618 | +0.47% | 5299 | 108,199,000 | 83,026,121 |
| 2024-02-12 | 0.7626 | 0.7667 | 0.7692 | 0.756 | +0.54% | 6546 | 155,915,000 | 118,688,333 |
| 2024-02-09 | 0.77 | 0.7626 | 0.771 | 0.7573 | -0.96% | 6531 | 167,932,000 | 128,145,561 |
| 2024-02-08 | 0.7756 | 0.77 | 0.7781 | 0.7685 | -0.71% | 5379 | 149,801,000 | 115,657,138 |
| 2024-02-07 | 0.777 | 0.7755 | 0.7816 | 0.7744 | -0.23% | 4175 | 120,089,000 | 93,509,064 |
| 2024-02-06 | 0.78 | 0.7773 | 0.7821 | 0.77 | -0.21% | 4937 | 140,051,000 | 108,798,447 |
| 2024-02-05 | 0.7663 | 0.7789 | 0.783 | 0.7661 | +1.64% | 10819 | 356,869,000 | 277,636,211 |
| 2024-02-02 | 0.7726 | 0.7663 | 0.7736 | 0.7651 | -0.74% | 8252 | 188,356,000 | 144,691,606 |
| 2024-02-01 | 0.7827 | 0.772 | 0.7848 | 0.7688 | -1.37% | 13520 | 464,614,000 | 359,141,467 |
| 2024-01-31 | 0.791 | 0.7827 | 0.7974 | 0.7802 | -0.92% | 14185 | 532,673,000 | 420,520,963 |
| 2024-01-30 | 0.7965 | 0.79 | 0.7965 | 0.7781 | -0.82% | 16698 | 564,443,000 | 443,464,542 |
| 2024-01-29 | 0.7525 | 0.7965 | 0.7965 | 0.7517 | +6.02% | 36870 | 1,505,301,000 | 1,179,360,568 |
| 2024-01-26 | 0.7622 | 0.7513 | 0.7673 | 0.75 | -1.09% | 8080 | 164,657,000 | 124,879,845 |
| 2024-01-25 | 0.7684 | 0.7596 | 0.7693 | 0.7531 | -0.84% | 5972 | 181,278,000 | 137,604,963 |
| 2024-01-24 | 0.7685 | 0.766 | 0.7815 | 0.7641 | -0.42% | 15782 | 326,557,000 | 252,310,942 |
| 2024-01-23 | 0.7704 | 0.7692 | 0.7749 | 0.7647 | -0.13% | 8600 | 157,280,000 | 121,064,151 |
| 2024-01-22 | 0.7594 | 0.7702 | 0.7731 | 0.7561 | +1.81% | 10710 | 286,777,000 | 219,952,223 |
| 2024-01-19 | 0.7575 | 0.7565 | 0.7606 | 0.7534 | -0.13% | 4313 | 103,691,000 | 78,506,062 |
| 2024-01-18 | 0.7538 | 0.7575 | 0.7612 | 0.7526 | +0.49% | 8935 | 192,764,000 | 146,141,291 |
| 2024-01-17 | 0.752 | 0.7538 | 0.7562 | 0.7492 | +0.51% | 4978 | 93,894,000 | 70,697,618 |
| 2024-01-16 | 0.7589 | 0.75 | 0.759 | 0.747 | -1.04% | 8001 | 175,584,000 | 131,917,954 |
| 2024-01-15 | 0.762 | 0.7579 | 0.7622 | 0.7534 | -0.29% | 7544 | 158,029,000 | 119,642,320 |
| 2024-01-12 | 0.7654 | 0.7601 | 0.7656 | 0.758 | -0.43% | 5866 | 117,081,000 | 89,184,591 |
| 2024-01-11 | 0.76 | 0.7634 | 0.7663 | 0.748 | +0.75% | 8518 | 216,754,000 | 164,043,656 |
| 2024-01-10 | 0.759 | 0.7577 | 0.7684 | 0.7552 | -0.17% | 9597 | 268,715,000 | 204,554,286 |
| 2024-01-09 | 0.7485 | 0.759 | 0.76 | 0.7457 | +1.44% | 14728 | 409,882,000 | 308,804,771 |
| 2024-01-08 | 0.7356 | 0.7482 | 0.7543 | 0.7356 | +1.71% | 12562 | 298,216,000 | 223,144,927 |
| 2024-01-05 | 0.744 | 0.7356 | 0.744 | 0.7285 | -0.72% | 8732 | 180,705,000 | 132,856,805 |
| 2024-01-04 | 0.7328 | 0.7409 | 0.7445 | 0.731 | +1.11% | 7778 | 206,667,000 | 152,540,901 |
| 2024-01-03 | 0.7114 | 0.7328 | 0.7358 | 0.7114 | 0.00% | 10107 | 279,853,000 | 204,127,792 |