Камчатскэнерго
KCHE
0.365 ₽ -1.08% ↓История котировок KCHE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.431 | 0.424 | 0.432 | 0.424 | -1.85% | 23 | 1,320,000 | 562,010 |
| 2025-12-29 | 0.43 | 0.432 | 0.435 | 0.425 | 0.00% | 25 | 700,000 | 301,950 |
| 2025-12-26 | 0.432 | 0.432 | 0.432 | 0.43 | +0.47% | 8 | 130,000 | 56,010 |
| 2025-12-25 | 0.43 | 0.43 | 0.432 | 0.43 | +0.23% | 5 | 120,000 | 51,640 |
| 2025-12-24 | 0.432 | 0.429 | 0.435 | 0.427 | -0.46% | 9 | 130,000 | 55,850 |
| 2025-12-23 | 0.437 | 0.431 | 0.442 | 0.427 | -2.27% | 71 | 930,000 | 405,040 |
| 2025-12-22 | 0.446 | 0.441 | 0.449 | 0.44 | +0.46% | 21 | 600,000 | 265,400 |
| 2025-12-19 | 0.435 | 0.439 | 0.445 | 0.435 | +0.46% | 15 | 270,000 | 118,820 |
| 2025-12-18 | 0.447 | 0.437 | 0.447 | 0.437 | -1.58% | 30 | 1,350,000 | 594,300 |
| 2025-12-17 | 0.449 | 0.444 | 0.449 | 0.443 | -1.11% | 12 | 440,000 | 195,800 |
| 2025-12-16 | 0.448 | 0.449 | 0.451 | 0.443 | +0.22% | 26 | 610,000 | 273,150 |
| 2025-12-15 | 0.445 | 0.448 | 0.449 | 0.443 | +0.67% | 23 | 540,000 | 240,090 |
| 2025-12-12 | 0.45 | 0.445 | 0.45 | 0.438 | -0.67% | 11 | 410,000 | 181,330 |
| 2025-12-11 | 0.448 | 0.448 | 0.452 | 0.442 | +0.22% | 45 | 1,100,000 | 490,840 |
| 2025-12-10 | 0.442 | 0.447 | 0.447 | 0.44 | +1.13% | 55 | 2,020,000 | 899,970 |
| 2025-12-09 | 0.438 | 0.442 | 0.442 | 0.43 | +1.38% | 29 | 890,000 | 388,840 |
| 2025-12-08 | 0.437 | 0.436 | 0.437 | 0.423 | +0.93% | 25 | 1,550,000 | 670,940 |
| 2025-12-05 | 0.43 | 0.432 | 0.444 | 0.427 | +1.17% | 32 | 590,000 | 253,520 |
| 2025-12-04 | 0.429 | 0.427 | 0.43 | 0.423 | +0.71% | 15 | 220,000 | 93,700 |
| 2025-12-03 | 0.437 | 0.424 | 0.44 | 0.424 | -2.53% | 42 | 1,020,000 | 438,310 |
| 2025-12-02 | 0.445 | 0.435 | 0.445 | 0.433 | -2.25% | 35 | 980,000 | 429,470 |
| 2025-12-01 | 0.447 | 0.445 | 0.448 | 0.44 | +0.68% | 19 | 470,000 | 208,220 |
| 2025-11-28 | 0.442 | 0.442 | 0.442 | 0.441 | +0.23% | 16 | 400,000 | 176,730 |
| 2025-11-27 | 0.45 | 0.441 | 0.451 | 0.441 | -1.56% | 26 | 2,740,000 | 1,220,830 |
| 2025-11-26 | 0.452 | 0.448 | 0.452 | 0.448 | -0.88% | 6 | 60,000 | 27,040 |
| 2025-11-25 | 0.448 | 0.452 | 0.454 | 0.441 | +0.89% | 100 | 1,980,000 | 890,330 |
| 2025-11-24 | 0.451 | 0.448 | 0.452 | 0.448 | -1.32% | 8 | 590,000 | 266,450 |
| 2025-11-21 | 0.453 | 0.454 | 0.455 | 0.449 | +0.22% | 12 | 820,000 | 370,910 |
| 2025-11-20 | 0.449 | 0.453 | 0.455 | 0.448 | -0.44% | 16 | 810,000 | 365,690 |
| 2025-11-19 | 0.446 | 0.455 | 0.457 | 0.446 | +0.66% | 21 | 1,290,000 | 583,320 |
| 2025-11-18 | 0.448 | 0.452 | 0.453 | 0.448 | +1.80% | 11 | 330,000 | 149,050 |
| 2025-11-17 | 0.446 | 0.444 | 0.449 | 0.443 | -0.89% | 11 | 470,000 | 209,510 |
| 2025-11-14 | 0.451 | 0.448 | 0.451 | 0.448 | -1.10% | 8 | 170,000 | 76,340 |
| 2025-11-13 | 0.447 | 0.453 | 0.469 | 0.447 | +1.57% | 84 | 5,000,000 | 2,273,340 |
| 2025-11-12 | 0.447 | 0.446 | 0.447 | 0.446 | -1.11% | 4 | 140,000 | 62,450 |
| 2025-11-11 | 0.45 | 0.451 | 0.459 | 0.445 | +2.04% | 23 | 1,790,000 | 811,800 |
| 2025-11-10 | 0.448 | 0.442 | 0.472 | 0.442 | +0.23% | 145 | 6,620,000 | 3,031,590 |
| 2025-11-07 | 0.442 | 0.441 | 0.463 | 0.44 | -0.45% | 171 | 9,990,000 | 4,506,070 |
| 2025-11-06 | 0.446 | 0.443 | 0.446 | 0.439 | +1.14% | 5 | 60,000 | 26,510 |
| 2025-11-05 | 0.443 | 0.438 | 0.462 | 0.438 | -1.35% | 115 | 6,020,000 | 2,719,900 |
| 2025-11-03 | 0.452 | 0.444 | 0.461 | 0.444 | -1.33% | 65 | 2,830,000 | 1,278,830 |
| 2025-11-01 | 0.442 | 0.45 | 0.463 | 0.439 | +1.81% | 63 | 4,560,000 | 2,049,060 |
| 2025-10-31 | 0.45 | 0.442 | 0.45 | 0.442 | -0.45% | 14 | 320,000 | 143,150 |
| 2025-10-30 | 0.455 | 0.444 | 0.473 | 0.444 | -3.48% | 83 | 3,790,000 | 1,741,140 |
| 2025-10-29 | 0.444 | 0.46 | 0.46 | 0.443 | +2.91% | 18 | 700,000 | 314,760 |
| 2025-10-28 | 0.443 | 0.447 | 0.447 | 0.443 | +2.52% | 5 | 120,000 | 53,340 |
| 2025-10-27 | 0.445 | 0.436 | 0.458 | 0.436 | -1.58% | 116 | 5,590,000 | 2,496,970 |
| 2025-10-24 | 0.44 | 0.443 | 0.469 | 0.44 | +0.68% | 133 | 6,450,000 | 2,941,320 |
| 2025-10-23 | 0.444 | 0.44 | 0.453 | 0.44 | +0.46% | 32 | 740,000 | 329,430 |
| 2025-10-22 | 0.445 | 0.438 | 0.473 | 0.438 | -0.90% | 190 | 10,150,000 | 4,636,420 |
| 2025-10-21 | 0.441 | 0.442 | 0.444 | 0.44 | -0.67% | 9 | 140,000 | 61,980 |
| 2025-10-20 | 0.438 | 0.445 | 0.467 | 0.436 | 0.00% | 113 | 8,900,000 | 4,024,290 |
| 2025-10-17 | 0.449 | 0.445 | 0.451 | 0.435 | -1.55% | 37 | 1,920,000 | 854,210 |
| 2025-10-16 | 0.454 | 0.452 | 0.457 | 0.439 | -0.44% | 51 | 2,450,000 | 1,102,620 |
| 2025-10-15 | 0.454 | 0.454 | 0.456 | 0.439 | -0.66% | 37 | 1,460,000 | 652,560 |
| 2025-10-14 | 0.464 | 0.457 | 0.472 | 0.439 | +3.86% | 143 | 9,130,000 | 4,179,420 |
| 2025-10-13 | 0.465 | 0.44 | 0.498 | 0.431 | -5.38% | 139 | 7,690,000 | 3,634,760 |
| 2025-10-10 | 0.472 | 0.465 | 0.495 | 0.455 | +0.87% | 86 | 6,890,000 | 3,299,270 |
| 2025-10-09 | 0.465 | 0.461 | 0.475 | 0.461 | -0.86% | 21 | 950,000 | 446,810 |
| 2025-10-08 | 0.48 | 0.465 | 0.495 | 0.464 | -2.11% | 98 | 5,860,000 | 2,818,120 |
| 2025-10-07 | 0.474 | 0.475 | 0.49 | 0.463 | +2.59% | 49 | 4,270,000 | 2,051,580 |
| 2025-10-06 | 0.473 | 0.463 | 0.49 | 0.463 | -2.32% | 64 | 3,640,000 | 1,739,890 |
| 2025-10-03 | 0.48 | 0.474 | 0.482 | 0.472 | -1.86% | 20 | 540,000 | 258,310 |
| 2025-10-02 | 0.481 | 0.483 | 0.499 | 0.478 | +0.42% | 20 | 1,320,000 | 641,120 |
| 2025-10-01 | 0.481 | 0.481 | 0.49 | 0.481 | -0.82% | 14 | 300,000 | 144,610 |
| 2025-09-30 | 0.487 | 0.485 | 0.487 | 0.482 | -0.61% | 12 | 390,000 | 189,370 |
| 2025-09-29 | 0.482 | 0.488 | 0.5 | 0.481 | +1.24% | 37 | 1,100,000 | 535,590 |
| 2025-09-26 | 0.483 | 0.482 | 0.484 | 0.482 | -0.82% | 7 | 270,000 | 130,510 |
| 2025-09-25 | 0.484 | 0.486 | 0.486 | 0.482 | +0.62% | 7 | 120,000 | 57,910 |
| 2025-09-24 | 0.495 | 0.483 | 0.495 | 0.472 | -2.23% | 28 | 2,460,000 | 1,202,150 |
| 2025-09-23 | 0.499 | 0.494 | 0.5 | 0.489 | -1.00% | 35 | 970,000 | 481,270 |
| 2025-09-22 | 0.494 | 0.499 | 0.502 | 0.493 | +1.42% | 26 | 1,210,000 | 601,490 |
| 2025-09-19 | 0.505 | 0.492 | 0.505 | 0.49 | -0.81% | 27 | 610,000 | 304,730 |
| 2025-09-18 | 0.508 | 0.496 | 0.508 | 0.485 | -0.60% | 32 | 1,040,000 | 515,860 |
| 2025-09-17 | 0.508 | 0.499 | 0.512 | 0.481 | -0.80% | 44 | 1,060,000 | 524,210 |
| 2025-09-16 | 0.518 | 0.503 | 0.518 | 0.501 | +1.41% | 55 | 1,370,000 | 700,580 |
| 2025-09-15 | 0.483 | 0.496 | 0.517 | 0.483 | +2.90% | 41 | 900,000 | 450,070 |
| 2025-09-12 | 0.509 | 0.482 | 0.51 | 0.482 | -5.68% | 60 | 1,700,000 | 844,010 |
| 2025-09-11 | 0.507 | 0.511 | 0.523 | 0.507 | -0.20% | 37 | 1,120,000 | 580,860 |
| 2025-09-10 | 0.505 | 0.512 | 0.522 | 0.502 | +1.59% | 86 | 2,850,000 | 1,471,360 |
| 2025-09-09 | 0.494 | 0.504 | 0.523 | 0.479 | +2.23% | 162 | 4,140,000 | 2,103,010 |
| 2025-09-08 | 0.457 | 0.493 | 0.5 | 0.455 | +6.02% | 180 | 6,190,000 | 2,988,880 |
| 2025-09-05 | 0.457 | 0.465 | 0.476 | 0.453 | +1.75% | 49 | 1,560,000 | 728,930 |
| 2025-09-04 | 0.47 | 0.457 | 0.482 | 0.456 | +0.88% | 114 | 2,320,000 | 1,098,670 |
| 2025-09-03 | 0.446 | 0.453 | 0.485 | 0.44 | +2.03% | 116 | 2,260,000 | 1,040,450 |
| 2025-09-02 | 0.449 | 0.444 | 0.45 | 0.441 | -2.63% | 9 | 160,000 | 71,140 |
| 2025-09-01 | 0.46 | 0.456 | 0.46 | 0.446 | -0.44% | 33 | 470,000 | 212,530 |
| 2025-08-29 | 0.458 | 0.458 | 0.469 | 0.447 | -1.29% | 35 | 770,000 | 350,820 |
| 2025-08-28 | 0.472 | 0.464 | 0.473 | 0.452 | +0.22% | 25 | 640,000 | 296,980 |
| 2025-08-27 | 0.474 | 0.463 | 0.484 | 0.462 | -0.43% | 95 | 2,220,000 | 1,045,470 |
| 2025-08-26 | 0.456 | 0.465 | 0.471 | 0.448 | +5.68% | 166 | 4,440,000 | 2,043,550 |
| 2025-08-25 | 0.446 | 0.44 | 0.452 | 0.44 | +0.46% | 11 | 170,000 | 76,110 |
| 2025-08-22 | 0.444 | 0.438 | 0.467 | 0.435 | +1.15% | 130 | 3,100,000 | 1,389,740 |
| 2025-08-21 | 0.435 | 0.433 | 0.447 | 0.424 | -2.04% | 59 | 1,350,000 | 589,910 |
| 2025-08-20 | 0.475 | 0.442 | 0.477 | 0.435 | -3.07% | 100 | 2,450,000 | 1,104,570 |
| 2025-08-19 | 0.448 | 0.456 | 0.465 | 0.447 | +0.22% | 23 | 650,000 | 296,650 |
| 2025-08-18 | 0.456 | 0.455 | 0.46 | 0.45 | -1.73% | 31 | 750,000 | 340,610 |
| 2025-08-15 | 0.467 | 0.463 | 0.48 | 0.463 | +0.65% | 28 | 940,000 | 444,370 |
| 2025-08-14 | 0.477 | 0.46 | 0.477 | 0.46 | 0.00% | 19 | 510,000 | 237,480 |
| 2025-08-13 | 0.468 | 0.46 | 0.491 | 0.457 | 0.00% | 29 | 550,000 | 261,840 |
| 2025-08-12 | 0.464 | 0.46 | 0.469 | 0.455 | +2.91% | 28 | 990,000 | 461,810 |
| 2025-08-11 | 0.44 | 0.447 | 0.461 | 0.439 | +1.13% | 70 | 1,800,000 | 809,460 |
| 2025-08-08 | 0.444 | 0.442 | 0.444 | 0.431 | -0.67% | 40 | 1,020,000 | 445,890 |
| 2025-08-07 | 0.435 | 0.445 | 0.458 | 0.434 | +1.14% | 79 | 2,610,000 | 1,162,920 |
| 2025-08-06 | 0.47 | 0.44 | 0.47 | 0.434 | -6.58% | 144 | 6,430,000 | 2,875,740 |
| 2025-08-05 | 0.419 | 0.471 | 0.5 | 0.419 | +13.49% | 758 | 30,590,000 | 14,847,020 |
| 2025-08-04 | 0.396 | 0.415 | 0.415 | 0.396 | +4.01% | 31 | 670,000 | 271,810 |
| 2025-08-01 | 0.415 | 0.399 | 0.418 | 0.399 | -3.39% | 47 | 1,250,000 | 504,180 |
| 2025-07-31 | 0.418 | 0.413 | 0.432 | 0.413 | -0.48% | 29 | 680,000 | 289,400 |
| 2025-07-30 | 0.414 | 0.415 | 0.427 | 0.414 | +0.48% | 45 | 1,120,000 | 469,200 |
| 2025-07-29 | 0.393 | 0.413 | 0.419 | 0.391 | +4.56% | 38 | 850,000 | 344,930 |
| 2025-07-28 | 0.396 | 0.395 | 0.398 | 0.395 | 0.00% | 12 | 830,000 | 329,740 |
| 2025-07-25 | 0.392 | 0.395 | 0.395 | 0.387 | +1.80% | 17 | 220,000 | 85,890 |
| 2025-07-24 | 0.388 | 0.388 | 0.392 | 0.383 | -1.02% | 21 | 410,000 | 158,530 |
| 2025-07-23 | 0.385 | 0.392 | 0.392 | 0.385 | +0.51% | 9 | 250,000 | 97,000 |
| 2025-07-22 | 0.396 | 0.39 | 0.396 | 0.389 | -0.26% | 12 | 210,000 | 81,840 |
| 2025-07-21 | 0.39 | 0.391 | 0.391 | 0.385 | +2.36% | 7 | 110,000 | 42,500 |
| 2025-07-18 | 0.381 | 0.382 | 0.39 | 0.375 | -2.05% | 22 | 760,000 | 291,390 |
| 2025-07-17 | 0.389 | 0.39 | 0.399 | 0.385 | 0.00% | 43 | 1,400,000 | 544,090 |
| 2025-07-16 | 0.384 | 0.39 | 0.394 | 0.383 | +2.90% | 59 | 1,290,000 | 502,030 |
| 2025-07-15 | 0.392 | 0.379 | 0.394 | 0.367 | -1.30% | 74 | 2,840,000 | 1,061,530 |
| 2025-07-14 | 0.408 | 0.384 | 0.408 | 0.381 | -3.52% | 26 | 550,000 | 213,200 |
| 2025-07-11 | 0.397 | 0.398 | 0.413 | 0.39 | +0.51% | 16 | 310,000 | 123,360 |
| 2025-07-10 | 0.392 | 0.396 | 0.399 | 0.392 | -1.25% | 20 | 390,000 | 154,130 |
| 2025-07-09 | 0.403 | 0.401 | 0.41 | 0.392 | -0.50% | 18 | 250,000 | 100,560 |
| 2025-07-08 | 0.406 | 0.403 | 0.408 | 0.396 | -0.25% | 13 | 180,000 | 72,520 |
| 2025-07-07 | 0.411 | 0.404 | 0.411 | 0.404 | -1.70% | 6 | 120,000 | 48,950 |
| 2025-07-04 | 0.405 | 0.411 | 0.411 | 0.404 | +0.49% | 4 | 40,000 | 16,260 |
| 2025-07-03 | 0.406 | 0.409 | 0.409 | 0.402 | +0.49% | 10 | 170,000 | 69,060 |
| 2025-07-02 | 0.407 | 0.407 | 0.407 | 0.407 | 0.00% | 1 | 10,000 | 4,070 |
| 2025-07-01 | 0.41 | 0.407 | 0.411 | 0.407 | -0.97% | 4 | 40,000 | 16,370 |
| 2025-06-30 | 0.414 | 0.411 | 0.414 | 0.41 | +0.98% | 5 | 60,000 | 24,680 |
| 2025-06-27 | 0.407 | 0.407 | 0.407 | 0.407 | +0.99% | 2 | 20,000 | 8,140 |
| 2025-06-26 | 0.404 | 0.403 | 0.407 | 0.397 | -1.23% | 39 | 850,000 | 340,340 |
| 2025-06-25 | 0.404 | 0.408 | 0.41 | 0.403 | -0.24% | 26 | 280,000 | 113,760 |
| 2025-06-24 | 0.401 | 0.409 | 0.409 | 0.401 | 0.00% | 15 | 170,000 | 68,740 |
| 2025-06-23 | 0.412 | 0.409 | 0.419 | 0.401 | -2.15% | 53 | 760,000 | 309,450 |
| 2025-06-20 | 0.407 | 0.418 | 0.418 | 0.407 | +0.24% | 2 | 20,000 | 8,250 |
| 2025-06-19 | 0.414 | 0.417 | 0.419 | 0.414 | -1.42% | 7 | 120,000 | 49,850 |
| 2025-06-18 | 0.416 | 0.423 | 0.423 | 0.415 | -0.47% | 5 | 50,000 | 20,890 |
| 2025-06-17 | 0.416 | 0.425 | 0.426 | 0.411 | -0.70% | 18 | 220,000 | 91,760 |
| 2025-06-16 | 0.411 | 0.428 | 0.432 | 0.398 | -2.28% | 57 | 1,260,000 | 525,010 |
| 2025-06-13 | 0.443 | 0.438 | 0.447 | 0.421 | +0.46% | 16 | 190,000 | 82,810 |
| 2025-06-11 | 0.419 | 0.436 | 0.441 | 0.419 | +2.59% | 27 | 350,000 | 150,710 |
| 2025-06-10 | 0.434 | 0.425 | 0.434 | 0.42 | 0.00% | 6 | 60,000 | 25,450 |
| 2025-06-09 | 0.445 | 0.425 | 0.453 | 0.411 | -3.85% | 45 | 600,000 | 257,230 |
| 2025-06-06 | 0.439 | 0.442 | 0.456 | 0.43 | +1.84% | 82 | 2,090,000 | 934,970 |
| 2025-06-05 | 0.411 | 0.434 | 0.447 | 0.411 | +7.16% | 101 | 1,570,000 | 678,490 |
| 2025-06-04 | 0.412 | 0.405 | 0.42 | 0.405 | 0.00% | 22 | 410,000 | 169,530 |
| 2025-06-03 | 0.403 | 0.405 | 0.41 | 0.403 | +0.50% | 5 | 50,000 | 20,380 |
| 2025-06-02 | 0.416 | 0.403 | 0.416 | 0.403 | -3.12% | 22 | 350,000 | 142,770 |
| 2025-05-30 | 0.416 | 0.416 | 0.42 | 0.416 | -1.65% | 7 | 190,000 | 79,520 |
| 2025-05-29 | 0.423 | 0.423 | 0.425 | 0.41 | -0.24% | 23 | 580,000 | 241,600 |
| 2025-05-28 | 0.407 | 0.424 | 0.424 | 0.407 | +4.18% | 12 | 170,000 | 71,150 |
| 2025-05-27 | 0.401 | 0.407 | 0.413 | 0.4 | +0.25% | 12 | 270,000 | 109,380 |
| 2025-05-26 | 0.414 | 0.406 | 0.414 | 0.405 | -3.33% | 13 | 250,000 | 102,070 |
| 2025-05-23 | 0.415 | 0.42 | 0.42 | 0.414 | +1.69% | 5 | 50,000 | 20,810 |
| 2025-05-22 | 0.416 | 0.413 | 0.422 | 0.412 | -2.13% | 26 | 770,000 | 320,190 |
| 2025-05-21 | 0.418 | 0.422 | 0.424 | 0.414 | -0.71% | 30 | 960,000 | 401,320 |
| 2025-05-20 | 0.429 | 0.425 | 0.429 | 0.415 | -1.39% | 16 | 440,000 | 185,750 |
| 2025-05-19 | 0.436 | 0.431 | 0.436 | 0.431 | -1.82% | 6 | 80,000 | 34,620 |
| 2025-05-16 | 0.439 | 0.439 | 0.439 | 0.436 | 0.00% | 6 | 90,000 | 39,340 |
| 2025-05-15 | 0.438 | 0.439 | 0.439 | 0.425 | -0.68% | 14 | 190,000 | 82,690 |
| 2025-05-14 | 0.441 | 0.442 | 0.442 | 0.441 | +0.23% | 2 | 30,000 | 13,250 |
| 2025-05-13 | 0.463 | 0.441 | 0.463 | 0.441 | -0.23% | 29 | 530,000 | 238,700 |
| 2025-05-12 | 0.443 | 0.442 | 0.45 | 0.442 | +1.14% | 17 | 330,000 | 147,340 |
| 2025-05-08 | 0.427 | 0.437 | 0.437 | 0.427 | +2.34% | 7 | 90,000 | 38,830 |
| 2025-05-07 | 0.424 | 0.427 | 0.427 | 0.424 | +1.18% | 7 | 110,000 | 46,750 |
| 2025-05-06 | 0.42 | 0.422 | 0.422 | 0.415 | +0.48% | 12 | 120,000 | 50,500 |
| 2025-05-05 | 0.417 | 0.42 | 0.422 | 0.413 | +0.48% | 19 | 330,000 | 137,840 |
| 2025-05-02 | 0.43 | 0.418 | 0.431 | 0.415 | -3.46% | 31 | 420,000 | 176,420 |
| 2025-04-30 | 0.431 | 0.433 | 0.433 | 0.43 | +0.46% | 15 | 190,000 | 82,140 |
| 2025-04-29 | 0.433 | 0.431 | 0.437 | 0.431 | -3.36% | 21 | 380,000 | 164,110 |
| 2025-04-28 | 0.454 | 0.446 | 0.454 | 0.437 | -0.67% | 23 | 380,000 | 168,850 |
| 2025-04-25 | 0.454 | 0.449 | 0.455 | 0.448 | -1.10% | 16 | 290,000 | 130,810 |
| 2025-04-24 | 0.46 | 0.454 | 0.472 | 0.444 | +0.67% | 31 | 840,000 | 386,040 |
| 2025-04-23 | 0.46 | 0.451 | 0.466 | 0.451 | -2.17% | 27 | 720,000 | 331,020 |
| 2025-04-22 | 0.454 | 0.461 | 0.461 | 0.45 | +1.77% | 24 | 970,000 | 441,230 |
| 2025-04-21 | 0.462 | 0.453 | 0.462 | 0.453 | +0.22% | 7 | 510,000 | 231,150 |
| 2025-04-18 | 0.454 | 0.452 | 0.463 | 0.442 | +1.57% | 36 | 990,000 | 445,400 |
| 2025-04-17 | 0.442 | 0.445 | 0.447 | 0.442 | +0.23% | 9 | 140,000 | 62,360 |
| 2025-04-16 | 0.449 | 0.444 | 0.449 | 0.437 | +1.37% | 9 | 100,000 | 44,320 |
| 2025-04-15 | 0.449 | 0.438 | 0.449 | 0.431 | -2.45% | 28 | 740,000 | 326,220 |
| 2025-04-14 | 0.466 | 0.449 | 0.466 | 0.449 | -2.81% | 29 | 550,000 | 250,720 |
| 2025-04-11 | 0.466 | 0.462 | 0.466 | 0.458 | +0.87% | 7 | 90,000 | 41,580 |
| 2025-04-10 | 0.452 | 0.458 | 0.468 | 0.452 | +1.33% | 12 | 180,000 | 82,450 |
| 2025-04-09 | 0.467 | 0.452 | 0.467 | 0.421 | -3.00% | 35 | 600,000 | 269,880 |
| 2025-04-08 | 0.456 | 0.466 | 0.489 | 0.456 | +2.42% | 22 | 530,000 | 245,780 |
| 2025-04-07 | 0.455 | 0.455 | 0.457 | 0.437 | -5.01% | 34 | 670,000 | 303,040 |
| 2025-04-04 | 0.499 | 0.479 | 0.499 | 0.465 | +0.21% | 51 | 1,340,000 | 639,080 |
| 2025-04-03 | 0.49 | 0.478 | 0.49 | 0.477 | -1.44% | 18 | 260,000 | 125,620 |
| 2025-04-02 | 0.485 | 0.485 | 0.492 | 0.485 | 0.00% | 10 | 150,000 | 72,880 |
| 2025-04-01 | 0.495 | 0.485 | 0.495 | 0.481 | -0.41% | 21 | 330,000 | 161,080 |
| 2025-03-31 | 0.506 | 0.487 | 0.506 | 0.478 | -2.60% | 43 | 890,000 | 431,510 |
| 2025-03-28 | 0.515 | 0.5 | 0.515 | 0.486 | -4.58% | 156 | 4,340,000 | 2,150,850 |
| 2025-03-27 | 0.525 | 0.524 | 0.535 | 0.516 | -2.42% | 25 | 550,000 | 287,380 |
| 2025-03-26 | 0.551 | 0.537 | 0.551 | 0.522 | -1.29% | 41 | 880,000 | 468,830 |
| 2025-03-25 | 0.522 | 0.544 | 0.565 | 0.522 | +4.21% | 123 | 4,420,000 | 2,428,490 |
| 2025-03-24 | 0.523 | 0.522 | 0.526 | 0.522 | 0.00% | 8 | 140,000 | 73,390 |
| 2025-03-21 | 0.53 | 0.522 | 0.531 | 0.522 | -0.38% | 14 | 240,000 | 126,320 |
| 2025-03-20 | 0.527 | 0.524 | 0.531 | 0.524 | -1.50% | 18 | 380,000 | 200,230 |
| 2025-03-19 | 0.53 | 0.532 | 0.541 | 0.521 | 0.00% | 57 | 1,870,000 | 991,170 |
| 2025-03-18 | 0.531 | 0.532 | 0.537 | 0.522 | +1.53% | 39 | 830,000 | 437,980 |
| 2025-03-17 | 0.534 | 0.524 | 0.534 | 0.521 | +0.77% | 27 | 620,000 | 326,340 |
| 2025-03-14 | 0.515 | 0.52 | 0.542 | 0.511 | +0.19% | 60 | 1,660,000 | 866,690 |
| 2025-03-13 | 0.528 | 0.519 | 0.528 | 0.515 | -2.44% | 41 | 920,000 | 479,580 |
| 2025-03-12 | 0.535 | 0.532 | 0.535 | 0.527 | -1.12% | 14 | 170,000 | 90,310 |
| 2025-03-11 | 0.536 | 0.538 | 0.538 | 0.535 | -0.37% | 13 | 290,000 | 155,330 |
| 2025-03-10 | 0.534 | 0.54 | 0.544 | 0.534 | +1.69% | 22 | 370,000 | 199,580 |
| 2025-03-07 | 0.537 | 0.531 | 0.542 | 0.531 | -0.38% | 16 | 290,000 | 154,810 |
| 2025-03-06 | 0.55 | 0.533 | 0.55 | 0.532 | -2.02% | 38 | 610,000 | 327,580 |
| 2025-03-05 | 0.541 | 0.544 | 0.552 | 0.537 | +1.49% | 38 | 670,000 | 364,980 |
| 2025-03-04 | 0.535 | 0.536 | 0.556 | 0.523 | +2.88% | 58 | 1,330,000 | 724,270 |
| 2025-03-03 | 0.52 | 0.521 | 0.539 | 0.52 | -2.98% | 44 | 780,000 | 412,930 |
| 2025-02-28 | 0.543 | 0.537 | 0.544 | 0.535 | +0.37% | 32 | 750,000 | 403,660 |
| 2025-02-27 | 0.545 | 0.535 | 0.55 | 0.531 | -3.25% | 93 | 1,900,000 | 1,020,730 |
| 2025-02-26 | 0.555 | 0.553 | 0.572 | 0.546 | -0.72% | 70 | 1,380,000 | 774,490 |
| 2025-02-25 | 0.575 | 0.557 | 0.579 | 0.542 | -0.54% | 99 | 2,330,000 | 1,304,310 |
| 2025-02-24 | 0.555 | 0.56 | 0.579 | 0.555 | 0.00% | 105 | 2,740,000 | 1,546,230 |
| 2025-02-21 | 0.55 | 0.56 | 0.562 | 0.55 | +1.63% | 28 | 580,000 | 322,750 |
| 2025-02-20 | 0.546 | 0.551 | 0.57 | 0.535 | +0.55% | 152 | 4,630,000 | 2,554,730 |
| 2025-02-19 | 0.554 | 0.548 | 0.558 | 0.535 | -0.54% | 71 | 1,140,000 | 620,370 |
| 2025-02-18 | 0.56 | 0.551 | 0.565 | 0.547 | -2.48% | 53 | 1,360,000 | 757,610 |
| 2025-02-17 | 0.555 | 0.565 | 0.566 | 0.548 | +4.05% | 68 | 960,000 | 534,340 |
| 2025-02-14 | 0.548 | 0.543 | 0.561 | 0.542 | -0.37% | 79 | 1,550,000 | 859,100 |
| 2025-02-13 | 0.558 | 0.545 | 0.57 | 0.543 | +0.37% | 92 | 2,060,000 | 1,144,280 |
| 2025-02-12 | 0.536 | 0.543 | 0.56 | 0.536 | +1.31% | 77 | 1,230,000 | 673,960 |
| 2025-02-11 | 0.537 | 0.536 | 0.537 | 0.518 | +1.32% | 18 | 270,000 | 142,540 |
| 2025-02-10 | 0.543 | 0.529 | 0.543 | 0.512 | -0.38% | 127 | 2,200,000 | 1,150,550 |
| 2025-02-07 | 0.55 | 0.531 | 0.55 | 0.53 | -1.67% | 61 | 910,000 | 487,450 |
| 2025-02-06 | 0.538 | 0.54 | 0.552 | 0.538 | +0.93% | 65 | 1,070,000 | 580,420 |
| 2025-02-05 | 0.553 | 0.535 | 0.553 | 0.534 | -3.95% | 115 | 1,830,000 | 987,970 |
| 2025-02-04 | 0.583 | 0.557 | 0.584 | 0.555 | -1.76% | 57 | 880,000 | 492,390 |
| 2025-02-03 | 0.539 | 0.567 | 0.58 | 0.539 | +5.78% | 188 | 3,500,000 | 1,986,340 |
| 2025-01-31 | 0.56 | 0.536 | 0.561 | 0.536 | -3.77% | 81 | 1,650,000 | 908,500 |
| 2025-01-30 | 0.563 | 0.557 | 0.565 | 0.544 | -1.07% | 52 | 750,000 | 415,400 |
| 2025-01-29 | 0.565 | 0.563 | 0.577 | 0.555 | +0.54% | 56 | 1,200,000 | 676,190 |
| 2025-01-28 | 0.578 | 0.56 | 0.584 | 0.55 | -1.06% | 112 | 2,190,000 | 1,234,240 |
| 2025-01-27 | 0.587 | 0.566 | 0.596 | 0.553 | -3.58% | 113 | 2,350,000 | 1,338,830 |
| 2025-01-24 | 0.594 | 0.587 | 0.616 | 0.557 | 0.00% | 362 | 8,830,000 | 5,090,570 |
| 2025-01-23 | 0.558 | 0.587 | 0.639 | 0.546 | +8.10% | 1062 | 34,880,000 | 20,670,600 |
| 2025-01-22 | 0.534 | 0.543 | 0.545 | 0.519 | +1.69% | 149 | 3,090,000 | 1,654,960 |
| 2025-01-21 | 0.511 | 0.534 | 0.545 | 0.507 | +4.50% | 187 | 5,290,000 | 2,801,140 |
| 2025-01-20 | 0.51 | 0.511 | 0.524 | 0.5 | +0.59% | 143 | 4,280,000 | 2,182,890 |
| 2025-01-17 | 0.502 | 0.508 | 0.508 | 0.499 | +0.40% | 56 | 1,800,000 | 910,700 |
| 2025-01-16 | 0.507 | 0.506 | 0.51 | 0.501 | -0.20% | 77 | 1,810,000 | 911,790 |
| 2025-01-15 | 0.496 | 0.507 | 0.509 | 0.496 | +1.20% | 29 | 540,000 | 273,030 |
| 2025-01-14 | 0.509 | 0.501 | 0.511 | 0.498 | +0.40% | 35 | 600,000 | 300,880 |
| 2025-01-13 | 0.488 | 0.499 | 0.502 | 0.482 | +2.25% | 110 | 2,190,000 | 1,078,850 |
| 2025-01-10 | 0.49 | 0.488 | 0.497 | 0.473 | 0.00% | 85 | 1,720,000 | 835,110 |
| 2025-01-09 | 0.509 | 0.488 | 0.511 | 0.463 | -2.98% | 139 | 2,790,000 | 1,360,280 |
| 2025-01-08 | 0.483 | 0.503 | 0.505 | 0.468 | +5.45% | 65 | 1,670,000 | 817,950 |
| 2025-01-06 | 0.474 | 0.477 | 0.486 | 0.464 | -1.04% | 49 | 570,000 | 270,050 |
| 2025-01-03 | 0.5 | 0.482 | 0.5 | 0.452 | 0.00% | 105 | 1,640,000 | 774,420 |