Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.486 | 0.484 | 0.488 | 0.476 | +2.33% | 22 | 340,000 | 163,940 |
| 2024-12-28 | 0.482 | 0.473 | 0.495 | 0.466 | -2.07% | 41 | 810,000 | 388,650 |
| 2024-12-27 | 0.494 | 0.483 | 0.5 | 0.466 | -2.23% | 114 | 1,480,000 | 704,610 |
| 2024-12-26 | 0.474 | 0.494 | 0.512 | 0.474 | +0.61% | 106 | 2,360,000 | 1,183,630 |
| 2024-12-25 | 0.479 | 0.491 | 0.493 | 0.46 | +5.36% | 34 | 550,000 | 260,660 |
| 2024-12-24 | 0.477 | 0.466 | 0.483 | 0.459 | -1.89% | 45 | 790,000 | 374,010 |
| 2024-12-23 | 0.469 | 0.475 | 0.49 | 0.466 | +2.15% | 54 | 870,000 | 414,760 |
| 2024-12-20 | 0.438 | 0.465 | 0.465 | 0.435 | +5.68% | 55 | 1,580,000 | 720,060 |
| 2024-12-19 | 0.44 | 0.44 | 0.47 | 0.424 | -0.23% | 104 | 2,050,000 | 911,320 |
| 2024-12-18 | 0.419 | 0.441 | 0.447 | 0.411 | +5.50% | 37 | 540,000 | 230,750 |
| 2024-12-17 | 0.411 | 0.418 | 0.431 | 0.411 | -3.02% | 42 | 700,000 | 292,120 |
| 2024-12-16 | 0.44 | 0.431 | 0.44 | 0.415 | -3.15% | 42 | 870,000 | 372,680 |
| 2024-12-13 | 0.452 | 0.445 | 0.461 | 0.432 | -3.89% | 73 | 1,380,000 | 610,820 |
| 2024-12-12 | 0.456 | 0.463 | 0.469 | 0.456 | -2.32% | 37 | 540,000 | 249,100 |
| 2024-12-11 | 0.47 | 0.474 | 0.478 | 0.46 | +1.28% | 8 | 170,000 | 79,080 |
| 2024-12-10 | 0.47 | 0.468 | 0.48 | 0.452 | -2.50% | 53 | 1,420,000 | 659,950 |
| 2024-12-09 | 0.476 | 0.48 | 0.486 | 0.461 | +1.05% | 27 | 840,000 | 395,790 |
| 2024-12-06 | 0.487 | 0.475 | 0.493 | 0.464 | 0.00% | 64 | 940,000 | 446,980 |
| 2024-12-05 | 0.472 | 0.475 | 0.496 | 0.466 | +1.93% | 132 | 2,160,000 | 1,038,600 |
| 2024-12-04 | 0.488 | 0.466 | 0.488 | 0.457 | -2.31% | 51 | 710,000 | 337,710 |
| 2024-12-03 | 0.494 | 0.477 | 0.498 | 0.47 | -4.02% | 65 | 1,280,000 | 616,220 |
| 2024-12-02 | 0.501 | 0.497 | 0.505 | 0.481 | -1.00% | 46 | 910,000 | 448,750 |
| 2024-11-29 | 0.508 | 0.502 | 0.508 | 0.498 | -0.20% | 23 | 270,000 | 135,990 |
| 2024-11-28 | 0.502 | 0.503 | 0.511 | 0.497 | 0.00% | 37 | 460,000 | 231,680 |
| 2024-11-27 | 0.498 | 0.503 | 0.52 | 0.493 | -0.40% | 44 | 670,000 | 335,540 |
| 2024-11-26 | 0.516 | 0.505 | 0.53 | 0.498 | -2.32% | 66 | 1,270,000 | 651,480 |
| 2024-11-25 | 0.521 | 0.517 | 0.546 | 0.517 | -1.90% | 65 | 1,070,000 | 566,460 |
| 2024-11-22 | 0.528 | 0.527 | 0.528 | 0.52 | -1.50% | 22 | 320,000 | 167,890 |
| 2024-11-21 | 0.526 | 0.535 | 0.535 | 0.517 | +1.71% | 47 | 570,000 | 298,820 |
| 2024-11-20 | 0.526 | 0.526 | 0.552 | 0.526 | -1.87% | 48 | 760,000 | 406,240 |
| 2024-11-19 | 0.539 | 0.536 | 0.55 | 0.524 | -1.29% | 88 | 1,700,000 | 908,060 |
| 2024-11-18 | 0.561 | 0.543 | 0.575 | 0.539 | -5.73% | 97 | 2,040,000 | 1,124,950 |
| 2024-11-15 | 0.551 | 0.576 | 0.577 | 0.54 | +4.54% | 101 | 1,370,000 | 763,100 |
| 2024-11-14 | 0.555 | 0.551 | 0.557 | 0.543 | -2.30% | 45 | 610,000 | 335,510 |
| 2024-11-13 | 0.551 | 0.564 | 0.574 | 0.545 | +2.55% | 122 | 2,040,000 | 1,135,600 |
| 2024-11-12 | 0.525 | 0.55 | 0.558 | 0.521 | +3.38% | 99 | 1,490,000 | 813,260 |
| 2024-11-11 | 0.519 | 0.532 | 0.533 | 0.519 | +2.50% | 63 | 930,000 | 488,440 |
| 2024-11-08 | 0.521 | 0.519 | 0.533 | 0.517 | -0.95% | 64 | 1,320,000 | 692,670 |
| 2024-11-07 | 0.523 | 0.524 | 0.524 | 0.515 | -1.13% | 23 | 320,000 | 166,160 |
| 2024-11-06 | 0.543 | 0.53 | 0.554 | 0.517 | +0.76% | 55 | 780,000 | 413,000 |
| 2024-11-05 | 0.524 | 0.526 | 0.554 | 0.522 | +0.57% | 31 | 490,000 | 259,860 |
| 2024-11-02 | 0.528 | 0.523 | 0.536 | 0.521 | +0.58% | 16 | 220,000 | 116,590 |
| 2024-11-01 | 0.518 | 0.52 | 0.523 | 0.516 | -0.38% | 22 | 370,000 | 191,820 |
| 2024-10-31 | 0.533 | 0.522 | 0.54 | 0.516 | -3.51% | 59 | 860,000 | 450,590 |
| 2024-10-30 | 0.545 | 0.541 | 0.545 | 0.533 | +1.12% | 23 | 280,000 | 150,980 |
| 2024-10-29 | 0.52 | 0.535 | 0.548 | 0.517 | +1.90% | 62 | 1,080,000 | 579,310 |
| 2024-10-28 | 0.526 | 0.525 | 0.541 | 0.524 | -0.94% | 64 | 1,040,000 | 548,960 |
| 2024-10-25 | 0.535 | 0.53 | 0.542 | 0.523 | -2.39% | 40 | 560,000 | 297,460 |
| 2024-10-24 | 0.551 | 0.543 | 0.551 | 0.535 | -1.45% | 19 | 320,000 | 172,890 |
| 2024-10-23 | 0.565 | 0.551 | 0.565 | 0.54 | -3.16% | 62 | 1,190,000 | 651,140 |
| 2024-10-22 | 0.57 | 0.569 | 0.571 | 0.563 | -0.70% | 19 | 410,000 | 231,570 |
| 2024-10-21 | 0.566 | 0.573 | 0.573 | 0.563 | -0.52% | 20 | 280,000 | 159,030 |
| 2024-10-18 | 0.582 | 0.576 | 0.582 | 0.566 | -2.21% | 61 | 1,270,000 | 724,160 |
| 2024-10-17 | 0.582 | 0.589 | 0.593 | 0.582 | +1.90% | 35 | 610,000 | 359,940 |
| 2024-10-16 | 0.589 | 0.578 | 0.604 | 0.578 | -1.03% | 36 | 830,000 | 487,230 |
| 2024-10-15 | 0.584 | 0.584 | 0.594 | 0.572 | +1.39% | 52 | 1,140,000 | 667,180 |
| 2024-10-14 | 0.591 | 0.576 | 0.592 | 0.566 | -2.21% | 68 | 1,380,000 | 795,470 |
| 2024-10-11 | 0.585 | 0.589 | 0.592 | 0.584 | +0.68% | 20 | 310,000 | 182,310 |
| 2024-10-10 | 0.59 | 0.585 | 0.594 | 0.58 | -1.18% | 36 | 1,260,000 | 736,900 |
| 2024-10-09 | 0.589 | 0.592 | 0.604 | 0.584 | +0.68% | 30 | 920,000 | 550,070 |
| 2024-10-08 | 0.586 | 0.588 | 0.588 | 0.578 | +0.17% | 12 | 270,000 | 158,190 |
| 2024-10-07 | 0.588 | 0.587 | 0.594 | 0.586 | -0.68% | 14 | 220,000 | 129,630 |
| 2024-10-04 | 0.59 | 0.591 | 0.598 | 0.582 | +0.68% | 39 | 740,000 | 439,470 |
| 2024-10-03 | 0.591 | 0.587 | 0.591 | 0.57 | +0.17% | 56 | 1,150,000 | 664,540 |
| 2024-10-02 | 0.617 | 0.586 | 0.617 | 0.574 | -3.14% | 117 | 1,850,000 | 1,098,460 |
| 2024-10-01 | 0.603 | 0.605 | 0.629 | 0.594 | -0.49% | 165 | 2,840,000 | 1,724,560 |
| 2024-09-30 | 0.609 | 0.608 | 0.61 | 0.604 | -0.33% | 19 | 580,000 | 351,970 |
| 2024-09-27 | 0.608 | 0.61 | 0.61 | 0.604 | -0.49% | 50 | 1,140,000 | 691,160 |
| 2024-09-26 | 0.617 | 0.613 | 0.621 | 0.61 | -1.92% | 39 | 760,000 | 467,080 |
| 2024-09-25 | 0.627 | 0.625 | 0.629 | 0.609 | +0.97% | 63 | 1,140,000 | 709,810 |
| 2024-09-24 | 0.611 | 0.619 | 0.62 | 0.604 | +0.32% | 58 | 940,000 | 579,020 |
| 2024-09-23 | 0.604 | 0.617 | 0.626 | 0.58 | +2.32% | 172 | 3,670,000 | 2,233,450 |
| 2024-09-20 | 0.609 | 0.603 | 0.627 | 0.595 | -0.99% | 164 | 3,650,000 | 2,210,760 |
| 2024-09-19 | 0.619 | 0.609 | 0.635 | 0.6 | -1.77% | 140 | 3,440,000 | 2,123,740 |
| 2024-09-18 | 0.624 | 0.62 | 0.641 | 0.608 | -1.27% | 113 | 2,990,000 | 1,867,230 |
| 2024-09-17 | 0.608 | 0.628 | 0.632 | 0.59 | +1.78% | 77 | 1,960,000 | 1,216,630 |
| 2024-09-16 | 0.64 | 0.617 | 0.645 | 0.593 | 0.00% | 243 | 6,050,000 | 3,731,790 |
| 2024-09-13 | 0.615 | 0.617 | 0.642 | 0.587 | +0.82% | 244 | 4,990,000 | 3,046,960 |
| 2024-09-12 | 0.687 | 0.612 | 0.753 | 0.594 | -10.79% | 962 | 26,060,000 | 17,726,110 |
| 2024-09-11 | 0.65 | 0.686 | 0.686 | 0.639 | +9.76% | 206 | 6,270,000 | 4,233,070 |
| 2024-09-10 | 0.563 | 0.625 | 0.625 | 0.563 | +9.84% | 138 | 5,010,000 | 3,093,520 |
| 2024-09-09 | 0.551 | 0.569 | 0.579 | 0.544 | +4.02% | 85 | 2,170,000 | 1,211,460 |
| 2024-09-06 | 0.545 | 0.547 | 0.597 | 0.544 | +0.55% | 120 | 4,160,000 | 2,303,890 |
| 2024-09-05 | 0.553 | 0.544 | 0.58 | 0.544 | -0.91% | 125 | 2,880,000 | 1,601,040 |
| 2024-09-04 | 0.567 | 0.549 | 0.567 | 0.541 | +2.23% | 55 | 1,900,000 | 1,043,790 |
| 2024-09-03 | 0.539 | 0.537 | 0.583 | 0.514 | -0.56% | 134 | 2,710,000 | 1,474,670 |
| 2024-09-02 | 0.6 | 0.54 | 0.628 | 0.517 | -8.47% | 245 | 5,780,000 | 3,211,800 |
| 2024-08-30 | 0.658 | 0.59 | 0.658 | 0.585 | -11.28% | 254 | 6,860,000 | 4,122,090 |
| 2024-08-29 | 0.679 | 0.665 | 0.701 | 0.651 | -4.59% | 75 | 2,040,000 | 1,373,840 |
| 2024-08-28 | 0.71 | 0.697 | 0.71 | 0.681 | +0.43% | 27 | 480,000 | 334,110 |
| 2024-08-27 | 0.709 | 0.694 | 0.709 | 0.689 | -2.12% | 30 | 690,000 | 480,050 |
| 2024-08-26 | 0.679 | 0.709 | 0.709 | 0.679 | +3.35% | 56 | 1,940,000 | 1,367,030 |
| 2024-08-23 | 0.713 | 0.686 | 0.714 | 0.682 | -1.29% | 44 | 670,000 | 463,260 |
| 2024-08-22 | 0.72 | 0.695 | 0.72 | 0.676 | -2.66% | 149 | 2,870,000 | 1,988,060 |
| 2024-08-21 | 0.719 | 0.714 | 0.728 | 0.7 | -1.11% | 82 | 1,420,000 | 1,008,590 |
| 2024-08-20 | 0.761 | 0.722 | 0.766 | 0.717 | -4.75% | 112 | 2,090,000 | 1,536,070 |
| 2024-08-19 | 0.789 | 0.758 | 0.79 | 0.734 | -3.93% | 299 | 5,120,000 | 3,896,440 |
| 2024-08-16 | 0.819 | 0.789 | 0.84 | 0.769 | -1.99% | 272 | 6,000,000 | 4,828,110 |
| 2024-08-15 | 0.792 | 0.805 | 0.828 | 0.781 | -2.54% | 154 | 2,970,000 | 2,395,100 |
| 2024-08-14 | 0.829 | 0.826 | 0.89 | 0.769 | -0.48% | 374 | 8,580,000 | 7,031,240 |
| 2024-08-13 | 0.8 | 0.83 | 0.845 | 0.777 | +7.93% | 693 | 18,130,000 | 14,899,380 |
| 2024-08-12 | 0.709 | 0.769 | 0.769 | 0.706 | +9.70% | 570 | 16,440,000 | 12,415,360 |
| 2024-08-09 | 0.737 | 0.701 | 0.778 | 0.698 | -4.23% | 345 | 6,110,000 | 4,444,040 |
| 2024-08-08 | 0.677 | 0.732 | 0.741 | 0.677 | +8.12% | 224 | 5,690,000 | 4,104,990 |
| 2024-08-07 | 0.704 | 0.677 | 0.707 | 0.645 | -1.74% | 112 | 1,820,000 | 1,221,430 |
| 2024-08-06 | 0.668 | 0.689 | 0.731 | 0.649 | -0.72% | 149 | 2,720,000 | 1,886,800 |
| 2024-08-05 | 0.723 | 0.694 | 0.726 | 0.673 | -4.01% | 189 | 3,180,000 | 2,212,570 |
| 2024-08-02 | 0.72 | 0.723 | 0.757 | 0.68 | +4.78% | 507 | 11,460,000 | 8,343,310 |
| 2024-08-01 | 0.63 | 0.69 | 0.69 | 0.63 | +10.22% | 231 | 7,140,000 | 4,852,750 |
| 2024-07-31 | 0.631 | 0.626 | 0.631 | 0.61 | -0.79% | 78 | 1,320,000 | 820,980 |
| 2024-07-30 | 0.613 | 0.631 | 0.635 | 0.613 | -0.16% | 79 | 1,160,000 | 725,840 |
| 2024-07-29 | 0.658 | 0.632 | 0.658 | 0.62 | -3.95% | 109 | 2,070,000 | 1,315,660 |
| 2024-07-26 | 0.678 | 0.658 | 0.692 | 0.65 | -2.81% | 104 | 2,190,000 | 1,466,200 |
| 2024-07-25 | 0.678 | 0.677 | 0.679 | 0.661 | +0.74% | 34 | 570,000 | 381,970 |
| 2024-07-24 | 0.673 | 0.672 | 0.68 | 0.656 | -1.18% | 103 | 1,710,000 | 1,144,850 |
| 2024-07-23 | 0.678 | 0.68 | 0.689 | 0.67 | -1.45% | 27 | 440,000 | 298,590 |
| 2024-07-22 | 0.705 | 0.69 | 0.717 | 0.665 | -2.13% | 182 | 3,290,000 | 2,248,620 |
| 2024-07-19 | 0.675 | 0.705 | 0.721 | 0.675 | +4.44% | 82 | 1,340,000 | 941,920 |
| 2024-07-18 | 0.658 | 0.675 | 0.675 | 0.632 | +3.85% | 63 | 2,170,000 | 1,401,370 |
| 2024-07-17 | 0.663 | 0.65 | 0.679 | 0.639 | -1.96% | 53 | 810,000 | 529,050 |
| 2024-07-16 | 0.612 | 0.663 | 0.687 | 0.61 | +6.59% | 254 | 5,290,000 | 3,501,190 |
| 2024-07-15 | 0.654 | 0.622 | 0.657 | 0.611 | -4.89% | 54 | 960,000 | 604,890 |
| 2024-07-12 | 0.722 | 0.654 | 0.722 | 0.624 | -6.44% | 160 | 3,270,000 | 2,141,720 |
| 2024-07-11 | 0.688 | 0.699 | 0.715 | 0.686 | +1.45% | 39 | 500,000 | 348,260 |
| 2024-07-10 | 0.724 | 0.689 | 0.761 | 0.685 | -3.64% | 60 | 1,700,000 | 1,194,500 |
| 2024-07-09 | 0.744 | 0.715 | 0.75 | 0.674 | +0.28% | 102 | 1,590,000 | 1,109,720 |
| 2024-07-08 | 0.749 | 0.713 | 0.776 | 0.684 | -7.76% | 675 | 12,650,000 | 9,030,570 |
| 2024-07-05 | 0.742 | 0.773 | 0.798 | 0.742 | +6.33% | 737 | 18,980,000 | 14,994,580 |
| 2024-07-04 | 0.601 | 0.727 | 0.727 | 0.601 | +21.78% | 492 | 13,680,000 | 9,385,650 |
| 2024-07-03 | 0.605 | 0.597 | 0.611 | 0.593 | -0.50% | 58 | 930,000 | 562,310 |
| 2024-07-02 | 0.609 | 0.6 | 0.614 | 0.6 | -2.60% | 59 | 670,000 | 405,280 |
| 2024-07-01 | 0.61 | 0.616 | 0.62 | 0.586 | +1.32% | 71 | 1,040,000 | 629,690 |
| 2024-06-28 | 0.621 | 0.608 | 0.628 | 0.602 | -1.62% | 37 | 600,000 | 366,910 |
| 2024-06-27 | 0.63 | 0.618 | 0.63 | 0.607 | -0.32% | 60 | 1,220,000 | 750,640 |
| 2024-06-26 | 0.635 | 0.62 | 0.676 | 0.61 | -0.64% | 223 | 4,140,000 | 2,658,410 |
| 2024-06-25 | 0.63 | 0.624 | 0.637 | 0.621 | -2.95% | 44 | 590,000 | 371,070 |
| 2024-06-24 | 0.631 | 0.643 | 0.648 | 0.631 | -1.08% | 28 | 320,000 | 204,940 |
| 2024-06-21 | 0.654 | 0.65 | 0.656 | 0.65 | -0.61% | 25 | 570,000 | 372,690 |
| 2024-06-20 | 0.661 | 0.654 | 0.661 | 0.65 | -0.61% | 31 | 530,000 | 346,850 |
| 2024-06-19 | 0.694 | 0.658 | 0.694 | 0.642 | -5.73% | 165 | 2,950,000 | 1,961,270 |
| 2024-06-18 | 0.704 | 0.698 | 0.722 | 0.686 | -1.97% | 44 | 750,000 | 529,750 |
| 2024-06-17 | 0.721 | 0.712 | 0.722 | 0.701 | -0.42% | 37 | 860,000 | 610,490 |
| 2024-06-14 | 0.698 | 0.715 | 0.723 | 0.692 | -0.28% | 47 | 780,000 | 555,010 |
| 2024-06-13 | 0.707 | 0.717 | 0.788 | 0.685 | +1.41% | 315 | 8,360,000 | 6,133,300 |
| 2024-06-11 | 0.671 | 0.707 | 0.817 | 0.653 | +5.37% | 748 | 21,500,000 | 16,318,840 |
| 2024-06-10 | 0.681 | 0.671 | 0.699 | 0.663 | +0.15% | 67 | 1,230,000 | 841,830 |
| 2024-06-07 | 0.663 | 0.67 | 0.706 | 0.653 | -0.15% | 112 | 2,170,000 | 1,470,950 |
| 2024-06-06 | 0.668 | 0.671 | 0.671 | 0.652 | -1.47% | 34 | 540,000 | 357,510 |
| 2024-06-05 | 0.654 | 0.681 | 0.699 | 0.639 | +7.92% | 79 | 1,340,000 | 907,120 |
| 2024-06-04 | 0.622 | 0.631 | 0.65 | 0.62 | +6.59% | 128 | 2,140,000 | 1,348,830 |
| 2024-06-03 | 0.6 | 0.592 | 0.63 | 0.54 | -2.47% | 119 | 1,940,000 | 1,134,170 |
| 2024-05-31 | 0.631 | 0.607 | 0.631 | 0.58 | -4.26% | 109 | 2,160,000 | 1,300,310 |
| 2024-05-30 | 0.625 | 0.634 | 0.673 | 0.625 | +0.79% | 72 | 1,370,000 | 889,990 |
| 2024-05-29 | 0.631 | 0.629 | 0.635 | 0.61 | -0.16% | 60 | 990,000 | 618,730 |
| 2024-05-28 | 0.632 | 0.63 | 0.656 | 0.622 | -0.63% | 63 | 970,000 | 622,500 |
| 2024-05-27 | 0.65 | 0.634 | 0.672 | 0.632 | -5.51% | 108 | 1,720,000 | 1,107,630 |
| 2024-05-24 | 0.681 | 0.671 | 0.694 | 0.656 | -4.01% | 78 | 1,200,000 | 810,740 |
| 2024-05-23 | 0.697 | 0.699 | 0.708 | 0.68 | 0.00% | 29 | 540,000 | 372,200 |
| 2024-05-22 | 0.673 | 0.699 | 0.7 | 0.673 | +1.16% | 27 | 460,000 | 316,790 |
| 2024-05-21 | 0.682 | 0.691 | 0.702 | 0.68 | +0.88% | 43 | 860,000 | 592,590 |
| 2024-05-20 | 0.71 | 0.685 | 0.715 | 0.681 | -2.56% | 69 | 1,150,000 | 802,920 |
| 2024-05-17 | 0.715 | 0.703 | 0.715 | 0.694 | -1.68% | 71 | 1,640,000 | 1,159,380 |
| 2024-05-16 | 0.721 | 0.715 | 0.729 | 0.71 | 0.00% | 29 | 620,000 | 442,940 |
| 2024-05-15 | 0.732 | 0.715 | 0.732 | 0.695 | -2.05% | 119 | 2,440,000 | 1,742,230 |
| 2024-05-14 | 0.739 | 0.73 | 0.76 | 0.716 | -0.14% | 43 | 850,000 | 627,130 |
| 2024-05-13 | 0.726 | 0.731 | 0.736 | 0.712 | +2.24% | 72 | 1,290,000 | 938,760 |
| 2024-05-10 | 0.731 | 0.715 | 0.731 | 0.715 | -0.56% | 36 | 770,000 | 554,690 |
| 2024-05-08 | 0.732 | 0.719 | 0.733 | 0.704 | -1.78% | 118 | 2,120,000 | 1,525,330 |
| 2024-05-07 | 0.746 | 0.732 | 0.749 | 0.703 | -1.88% | 222 | 3,430,000 | 2,500,010 |
| 2024-05-06 | 0.77 | 0.746 | 0.77 | 0.746 | -1.71% | 65 | 1,190,000 | 895,640 |
| 2024-05-03 | 0.78 | 0.759 | 0.78 | 0.743 | -2.44% | 167 | 3,510,000 | 2,671,700 |
| 2024-05-02 | 0.78 | 0.778 | 0.786 | 0.775 | 0.00% | 26 | 640,000 | 498,500 |
| 2024-04-30 | 0.774 | 0.778 | 0.784 | 0.768 | +0.39% | 33 | 820,000 | 636,170 |
| 2024-04-29 | 0.774 | 0.775 | 0.805 | 0.767 | -1.15% | 47 | 1,230,000 | 960,620 |
| 2024-04-27 | 0.781 | 0.784 | 0.787 | 0.78 | +0.64% | 19 | 290,000 | 226,660 |
| 2024-04-26 | 0.776 | 0.779 | 0.782 | 0.767 | +1.56% | 54 | 1,040,000 | 807,120 |
| 2024-04-25 | 0.779 | 0.767 | 0.786 | 0.767 | -1.79% | 79 | 1,560,000 | 1,205,240 |
| 2024-04-24 | 0.793 | 0.781 | 0.797 | 0.78 | -2.01% | 87 | 1,690,000 | 1,329,820 |
| 2024-04-23 | 0.837 | 0.797 | 0.848 | 0.79 | -2.33% | 137 | 3,430,000 | 2,805,060 |
| 2024-04-22 | 0.787 | 0.816 | 0.846 | 0.786 | +3.82% | 288 | 8,480,000 | 6,929,800 |
| 2024-04-19 | 0.782 | 0.786 | 0.796 | 0.772 | +0.64% | 63 | 1,500,000 | 1,181,130 |
| 2024-04-18 | 0.787 | 0.781 | 0.797 | 0.778 | -0.64% | 45 | 910,000 | 714,190 |
| 2024-04-17 | 0.785 | 0.786 | 0.797 | 0.765 | +1.03% | 158 | 4,710,000 | 3,697,010 |
| 2024-04-16 | 0.798 | 0.778 | 0.798 | 0.766 | -1.64% | 113 | 1,820,000 | 1,417,420 |
| 2024-04-15 | 0.781 | 0.791 | 0.794 | 0.778 | +0.76% | 46 | 910,000 | 715,250 |
| 2024-04-12 | 0.799 | 0.785 | 0.809 | 0.779 | -0.38% | 83 | 2,110,000 | 1,677,030 |
| 2024-04-11 | 0.78 | 0.788 | 0.79 | 0.779 | +1.42% | 38 | 670,000 | 526,400 |
| 2024-04-10 | 0.778 | 0.777 | 0.788 | 0.773 | -0.13% | 81 | 1,320,000 | 1,028,730 |
| 2024-04-09 | 0.787 | 0.778 | 0.794 | 0.777 | -0.38% | 93 | 1,230,000 | 965,250 |
| 2024-04-08 | 0.79 | 0.781 | 0.795 | 0.778 | -0.89% | 53 | 880,000 | 691,210 |
| 2024-04-05 | 0.79 | 0.788 | 0.79 | 0.78 | +0.13% | 32 | 1,010,000 | 791,920 |
| 2024-04-04 | 0.807 | 0.787 | 0.809 | 0.775 | -1.38% | 76 | 1,180,000 | 932,310 |
| 2024-04-03 | 0.812 | 0.798 | 0.812 | 0.765 | +1.40% | 181 | 3,170,000 | 2,489,840 |
| 2024-04-02 | 0.791 | 0.787 | 0.814 | 0.781 | -2.36% | 275 | 4,790,000 | 3,785,190 |
| 2024-04-01 | 0.785 | 0.806 | 0.818 | 0.779 | +1.26% | 166 | 3,330,000 | 2,659,800 |
| 2024-03-29 | 0.807 | 0.796 | 0.809 | 0.796 | -1.73% | 95 | 2,250,000 | 1,803,530 |
| 2024-03-28 | 0.815 | 0.81 | 0.816 | 0.81 | -0.61% | 40 | 910,000 | 738,780 |
| 2024-03-27 | 0.826 | 0.815 | 0.826 | 0.801 | 0.00% | 66 | 2,010,000 | 1,628,980 |
| 2024-03-26 | 0.791 | 0.815 | 0.815 | 0.791 | +2.52% | 80 | 2,190,000 | 1,772,990 |
| 2024-03-25 | 0.783 | 0.795 | 0.797 | 0.78 | -0.38% | 25 | 390,000 | 306,800 |
| 2024-03-22 | 0.801 | 0.798 | 0.804 | 0.768 | +1.01% | 101 | 2,050,000 | 1,613,450 |
| 2024-03-21 | 0.771 | 0.79 | 0.803 | 0.77 | +2.60% | 88 | 1,740,000 | 1,376,720 |
| 2024-03-20 | 0.782 | 0.77 | 0.81 | 0.77 | -1.53% | 127 | 2,350,000 | 1,851,630 |
| 2024-03-19 | 0.795 | 0.782 | 0.807 | 0.774 | -2.01% | 61 | 1,000,000 | 789,160 |
| 2024-03-18 | 0.805 | 0.798 | 0.815 | 0.79 | -0.99% | 77 | 1,600,000 | 1,275,590 |
| 2024-03-15 | 0.808 | 0.806 | 0.817 | 0.806 | 0.00% | 55 | 830,000 | 670,380 |
| 2024-03-14 | 0.824 | 0.806 | 0.829 | 0.806 | -2.18% | 72 | 1,280,000 | 1,040,060 |
| 2024-03-13 | 0.812 | 0.824 | 0.86 | 0.812 | +2.23% | 316 | 9,010,000 | 7,543,200 |
| 2024-03-12 | 0.81 | 0.806 | 0.811 | 0.802 | -2.54% | 75 | 1,060,000 | 853,350 |
| 2024-03-11 | 0.82 | 0.827 | 0.831 | 0.8 | +1.10% | 66 | 1,020,000 | 827,720 |
| 2024-03-07 | 0.83 | 0.818 | 0.847 | 0.809 | -0.49% | 62 | 1,440,000 | 1,193,110 |
| 2024-03-06 | 0.813 | 0.822 | 0.825 | 0.799 | +3.01% | 94 | 2,730,000 | 2,230,800 |
| 2024-03-05 | 0.792 | 0.798 | 0.819 | 0.79 | +0.88% | 67 | 1,630,000 | 1,310,850 |
| 2024-03-04 | 0.82 | 0.791 | 0.821 | 0.776 | -2.10% | 89 | 1,930,000 | 1,533,170 |
| 2024-03-01 | 0.8 | 0.808 | 0.819 | 0.771 | +0.25% | 141 | 2,370,000 | 1,898,110 |
| 2024-02-29 | 0.79 | 0.806 | 0.828 | 0.772 | +0.50% | 124 | 2,170,000 | 1,734,730 |
| 2024-02-28 | 0.811 | 0.802 | 0.819 | 0.771 | -1.11% | 103 | 2,160,000 | 1,724,910 |
| 2024-02-27 | 0.823 | 0.811 | 0.866 | 0.8 | -1.58% | 104 | 1,720,000 | 1,402,630 |
| 2024-02-26 | 0.737 | 0.824 | 0.824 | 0.737 | +7.29% | 152 | 2,420,000 | 1,922,890 |
| 2024-02-22 | 0.78 | 0.768 | 0.866 | 0.762 | +3.23% | 495 | 11,400,000 | 9,311,370 |
| 2024-02-21 | 0.803 | 0.744 | 0.803 | 0.73 | -6.42% | 410 | 8,610,000 | 6,488,920 |
| 2024-02-20 | 0.813 | 0.795 | 0.823 | 0.771 | -3.87% | 303 | 4,490,000 | 3,561,220 |
| 2024-02-19 | 0.847 | 0.827 | 0.857 | 0.817 | -2.13% | 102 | 1,740,000 | 1,441,560 |
| 2024-02-16 | 0.852 | 0.845 | 0.862 | 0.844 | -0.71% | 39 | 640,000 | 544,530 |
| 2024-02-15 | 0.844 | 0.851 | 0.86 | 0.827 | +0.83% | 68 | 920,000 | 776,270 |
| 2024-02-14 | 0.85 | 0.844 | 0.867 | 0.843 | -0.71% | 44 | 830,000 | 710,520 |
| 2024-02-13 | 0.81 | 0.85 | 0.855 | 0.81 | +4.94% | 83 | 1,390,000 | 1,168,330 |
| 2024-02-12 | 0.823 | 0.81 | 0.844 | 0.807 | -2.76% | 102 | 1,950,000 | 1,602,150 |
| 2024-02-09 | 0.84 | 0.833 | 0.854 | 0.801 | -1.07% | 266 | 4,250,000 | 3,493,590 |
| 2024-02-08 | 0.862 | 0.842 | 0.867 | 0.842 | -3.22% | 200 | 3,560,000 | 3,024,580 |
| 2024-02-07 | 0.891 | 0.87 | 0.891 | 0.867 | -1.25% | 97 | 2,520,000 | 2,203,570 |
| 2024-02-06 | 0.884 | 0.881 | 0.897 | 0.871 | +0.23% | 85 | 1,910,000 | 1,684,430 |
| 2024-02-05 | 0.902 | 0.879 | 0.905 | 0.865 | -1.90% | 427 | 7,420,000 | 6,520,170 |
| 2024-02-02 | 0.92 | 0.896 | 0.932 | 0.88 | +2.52% | 358 | 9,000,000 | 8,148,800 |
| 2024-02-01 | 0.885 | 0.874 | 0.897 | 0.87 | -1.02% | 53 | 910,000 | 799,720 |
| 2024-01-31 | 0.866 | 0.883 | 0.887 | 0.866 | +1.61% | 91 | 1,960,000 | 1,724,920 |
| 2024-01-30 | 0.885 | 0.869 | 0.893 | 0.869 | -2.36% | 102 | 2,150,000 | 1,877,870 |
| 2024-01-29 | 0.89 | 0.89 | 0.9 | 0.86 | +0.79% | 171 | 4,250,000 | 3,762,280 |
| 2024-01-26 | 0.873 | 0.883 | 0.924 | 0.873 | -0.23% | 162 | 3,130,000 | 2,817,120 |
| 2024-01-25 | 0.927 | 0.885 | 0.927 | 0.84 | -1.67% | 368 | 7,190,000 | 6,300,650 |
| 2024-01-24 | 0.92 | 0.9 | 0.944 | 0.9 | -1.96% | 233 | 5,190,000 | 4,753,870 |
| 2024-01-23 | 0.863 | 0.918 | 0.939 | 0.863 | +6.74% | 592 | 17,180,000 | 15,634,530 |
| 2024-01-22 | 0.846 | 0.86 | 0.863 | 0.843 | +1.18% | 88 | 2,130,000 | 1,817,490 |
| 2024-01-19 | 0.858 | 0.85 | 0.858 | 0.841 | -0.82% | 48 | 1,120,000 | 947,410 |
| 2024-01-18 | 0.85 | 0.857 | 0.859 | 0.838 | +1.18% | 98 | 2,600,000 | 2,207,290 |
| 2024-01-17 | 0.861 | 0.847 | 0.862 | 0.816 | -0.59% | 123 | 2,550,000 | 2,141,000 |
| 2024-01-16 | 0.86 | 0.852 | 0.89 | 0.83 | +0.24% | 235 | 5,220,000 | 4,457,160 |
| 2024-01-15 | 0.87 | 0.85 | 0.887 | 0.811 | +1.19% | 555 | 13,500,000 | 11,578,610 |
| 2024-01-12 | 0.779 | 0.84 | 0.857 | 0.779 | +7.55% | 610 | 13,820,000 | 11,521,010 |
| 2024-01-11 | 0.832 | 0.781 | 0.877 | 0.764 | -4.05% | 967 | 20,960,000 | 16,989,630 |
| 2024-01-10 | 0.766 | 0.814 | 0.814 | 0.752 | +9.70% | 708 | 15,720,000 | 12,551,830 |
| 2024-01-09 | 0.682 | 0.742 | 0.742 | 0.652 | +8.96% | 461 | 11,710,000 | 8,218,220 |
| 2024-01-08 | 0.693 | 0.681 | 0.7 | 0.668 | +1.34% | 136 | 2,940,000 | 1,995,990 |
| 2024-01-05 | 0.648 | 0.672 | 0.69 | 0.648 | +3.86% | 261 | 5,380,000 | 3,642,910 |
| 2024-01-04 | 0.64 | 0.647 | 0.659 | 0.624 | +1.25% | 159 | 3,610,000 | 2,315,480 |
| 2024-01-03 | 0.606 | 0.639 | 0.639 | 0.596 | 0.00% | 111 | 3,010,000 | 1,872,870 |