Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.805 | 0.815 | 0.815 | 0.8 | +1.87% | 19 | 490,000 | 396,950 |
| 2024-12-28 | 0.805 | 0.8 | 0.805 | 0.795 | +0.63% | 5 | 90,000 | 71,800 |
| 2024-12-27 | 0.795 | 0.795 | 0.795 | 0.795 | -0.63% | 2 | 30,000 | 23,850 |
| 2024-12-26 | 0.775 | 0.8 | 0.845 | 0.775 | +5.26% | 84 | 1,160,000 | 929,950 |
| 2024-12-25 | 0.77 | 0.76 | 0.78 | 0.755 | -1.30% | 12 | 210,000 | 159,600 |
| 2024-12-24 | 0.785 | 0.77 | 0.785 | 0.755 | -0.65% | 10 | 100,000 | 76,800 |
| 2024-12-23 | 0.77 | 0.775 | 0.8 | 0.735 | +0.65% | 27 | 290,000 | 225,650 |
| 2024-12-20 | 0.74 | 0.77 | 0.78 | 0.71 | +3.36% | 74 | 1,280,000 | 958,100 |
| 2024-12-19 | 0.725 | 0.745 | 0.795 | 0.725 | 0.00% | 26 | 280,000 | 212,350 |
| 2024-12-18 | 0.67 | 0.745 | 0.76 | 0.67 | +7.19% | 11 | 140,000 | 98,400 |
| 2024-12-17 | 0.7 | 0.695 | 0.7 | 0.695 | 0.00% | 2 | 20,000 | 13,950 |
| 2024-12-16 | 0.685 | 0.695 | 0.695 | 0.685 | -2.11% | 2 | 20,000 | 13,800 |
| 2024-12-13 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 1 | 10,000 | 7,100 |
| 2024-12-12 | 0.715 | 0.71 | 0.715 | 0.71 | -1.39% | 5 | 50,000 | 35,600 |
| 2024-12-10 | 0.71 | 0.72 | 0.745 | 0.68 | +1.41% | 12 | 120,000 | 85,100 |
| 2024-12-09 | 0.76 | 0.71 | 0.76 | 0.695 | -2.07% | 20 | 200,000 | 144,800 |
| 2024-12-06 | 0.715 | 0.725 | 0.725 | 0.715 | +1.40% | 2 | 20,000 | 14,400 |
| 2024-12-05 | 0.725 | 0.715 | 0.765 | 0.685 | +6.72% | 90 | 1,470,000 | 1,069,050 |
| 2024-12-04 | 0.505 | 0.67 | 0.75 | 0.505 | -10.07% | 44 | 450,000 | 316,950 |
| 2024-12-03 | 0.785 | 0.745 | 0.785 | 0.735 | -5.10% | 36 | 380,000 | 287,700 |
| 2024-12-02 | 0.765 | 0.785 | 0.785 | 0.765 | +2.61% | 9 | 100,000 | 77,600 |
| 2024-11-29 | 0.765 | 0.765 | 0.765 | 0.765 | 0.00% | 1 | 10,000 | 7,650 |
| 2024-11-28 | 0.765 | 0.765 | 0.765 | 0.765 | 0.00% | 2 | 20,000 | 15,300 |
| 2024-11-27 | 0.765 | 0.765 | 0.765 | 0.72 | 0.00% | 21 | 280,000 | 205,500 |
| 2024-11-26 | 0.785 | 0.765 | 0.795 | 0.755 | -3.77% | 8 | 80,000 | 61,850 |
| 2024-11-25 | 0.905 | 0.795 | 0.905 | 0.79 | -1.85% | 20 | 550,000 | 438,800 |
| 2024-11-22 | 0.81 | 0.81 | 0.81 | 0.805 | +1.89% | 5 | 50,000 | 40,450 |
| 2024-11-21 | 0.81 | 0.795 | 0.81 | 0.79 | -3.64% | 9 | 100,000 | 79,700 |
| 2024-11-20 | 0.855 | 0.825 | 0.925 | 0.8 | -3.51% | 32 | 520,000 | 432,900 |
| 2024-11-19 | 0.86 | 0.855 | 0.935 | 0.855 | -2.29% | 26 | 340,000 | 302,350 |
| 2024-11-18 | 0.915 | 0.875 | 0.915 | 0.875 | -2.78% | 5 | 50,000 | 44,400 |
| 2024-11-15 | 0.885 | 0.9 | 0.9 | 0.885 | 0.00% | 8 | 80,000 | 71,700 |
| 2024-11-14 | 0.89 | 0.9 | 0.9 | 0.875 | 0.00% | 4 | 110,000 | 96,800 |
| 2024-11-13 | 0.915 | 0.9 | 0.925 | 0.89 | -1.64% | 24 | 310,000 | 279,800 |
| 2024-11-12 | 0.88 | 0.915 | 0.915 | 0.86 | 0.00% | 32 | 370,000 | 331,400 |
| 2024-11-11 | 0.85 | 0.915 | 0.915 | 0.85 | +7.65% | 24 | 400,000 | 350,750 |
| 2024-11-08 | 0.85 | 0.85 | 0.85 | 0.83 | +2.41% | 5 | 50,000 | 42,100 |
| 2024-11-06 | 0.81 | 0.83 | 0.85 | 0.81 | 0.00% | 18 | 270,000 | 226,900 |
| 2024-11-05 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 4 | 40,000 | 33,200 |
| 2024-11-02 | 0.805 | 0.85 | 0.85 | 0.795 | +1.80% | 3 | 30,000 | 24,500 |
| 2024-10-31 | 0.85 | 0.835 | 0.85 | 0.825 | -2.34% | 6 | 110,000 | 91,350 |
| 2024-10-30 | 0.85 | 0.855 | 0.895 | 0.85 | 0.00% | 17 | 230,000 | 198,900 |
| 2024-10-29 | 0.865 | 0.855 | 0.925 | 0.85 | -1.72% | 37 | 470,000 | 407,700 |
| 2024-10-28 | 0.88 | 0.87 | 0.88 | 0.865 | -1.14% | 6 | 60,000 | 52,400 |
| 2024-10-25 | 0.9 | 0.88 | 0.94 | 0.88 | -2.22% | 15 | 250,000 | 226,000 |
| 2024-10-23 | 0.9 | 0.9 | 0.9 | 0.89 | -1.10% | 9 | 100,000 | 89,700 |
| 2024-10-22 | 0.92 | 0.91 | 0.92 | 0.91 | -2.15% | 7 | 70,000 | 63,800 |
| 2024-10-18 | 0.93 | 0.93 | 0.945 | 0.91 | 0.00% | 33 | 370,000 | 341,800 |
| 2024-10-17 | 0.94 | 0.93 | 0.95 | 0.93 | -2.11% | 16 | 180,000 | 169,050 |
| 2024-10-16 | 0.96 | 0.95 | 0.96 | 0.945 | -0.52% | 7 | 70,000 | 66,450 |
| 2024-10-15 | 0.96 | 0.955 | 0.96 | 0.945 | -1.04% | 16 | 170,000 | 162,000 |
| 2024-10-14 | 0.97 | 0.965 | 0.97 | 0.955 | 0.00% | 44 | 590,000 | 565,550 |
| 2024-10-11 | 0.99 | 0.965 | 0.99 | 0.96 | -2.03% | 14 | 200,000 | 193,000 |
| 2024-10-10 | 1 | 0.985 | 1 | 0.935 | -2.96% | 64 | 1,050,000 | 1,008,250 |
| 2024-10-09 | 0.98 | 1.015 | 1.015 | 0.965 | +3.05% | 16 | 240,000 | 238,950 |
| 2024-10-07 | 1 | 0.985 | 1 | 0.985 | -1.50% | 10 | 110,000 | 109,150 |
| 2024-10-04 | 0.965 | 1 | 1 | 0.95 | +3.63% | 25 | 360,000 | 349,750 |
| 2024-10-03 | 1 | 0.965 | 1 | 0.96 | -3.98% | 74 | 970,000 | 947,550 |
| 2024-10-02 | 1.035 | 1.005 | 1.045 | 1.005 | -1.95% | 32 | 670,000 | 680,850 |
| 2024-10-01 | 1.065 | 1.025 | 1.065 | 1.01 | -3.76% | 68 | 810,000 | 844,500 |
| 2024-09-30 | 1.08 | 1.065 | 1.08 | 1.065 | -1.84% | 5 | 90,000 | 96,150 |
| 2024-09-27 | 1.07 | 1.085 | 1.105 | 1.065 | +1.88% | 12 | 210,000 | 226,450 |
| 2024-09-26 | 1.07 | 1.065 | 1.095 | 1.055 | -1.84% | 13 | 230,000 | 246,500 |
| 2024-09-25 | 1.065 | 1.085 | 1.1 | 1.05 | +0.46% | 27 | 440,000 | 474,600 |
| 2024-09-24 | 1.08 | 1.08 | 1.09 | 1.035 | +1.41% | 29 | 450,000 | 478,450 |
| 2024-09-23 | 1.08 | 1.065 | 1.08 | 1.065 | 0.00% | 11 | 140,000 | 149,550 |
| 2024-09-20 | 1.07 | 1.065 | 1.085 | 1.065 | +1.43% | 13 | 150,000 | 161,100 |
| 2024-09-19 | 1.08 | 1.05 | 1.08 | 1.05 | -2.78% | 17 | 250,000 | 266,000 |
| 2024-09-18 | 1.045 | 1.08 | 1.09 | 1.045 | +2.86% | 6 | 60,000 | 64,500 |
| 2024-09-16 | 1.035 | 1.05 | 1.09 | 1.035 | +2.44% | 19 | 360,000 | 374,750 |
| 2024-09-13 | 1.035 | 1.025 | 1.04 | 1.015 | 0.00% | 18 | 270,000 | 276,800 |
| 2024-09-12 | 1.14 | 1.025 | 1.185 | 1.015 | -9.29% | 104 | 1,600,000 | 1,767,600 |
| 2024-09-11 | 1.225 | 1.13 | 1.225 | 1.095 | +0.89% | 114 | 1,700,000 | 1,964,050 |
| 2024-09-10 | 1.05 | 1.12 | 1.12 | 1.05 | +8.74% | 75 | 1,370,000 | 1,491,650 |
| 2024-09-09 | 1.025 | 1.03 | 1.05 | 1.025 | +3.52% | 9 | 120,000 | 123,700 |
| 2024-09-06 | 1.005 | 0.995 | 1.025 | 0.98 | +1.53% | 15 | 180,000 | 179,800 |
| 2024-09-05 | 0.99 | 0.98 | 1.025 | 0.98 | -1.01% | 27 | 350,000 | 348,100 |
| 2024-09-04 | 0.97 | 0.99 | 0.99 | 0.97 | +1.54% | 15 | 210,000 | 206,550 |
| 2024-09-03 | 1 | 0.975 | 1 | 0.945 | -2.99% | 69 | 1,350,000 | 1,311,850 |
| 2024-09-02 | 1.06 | 1.005 | 1.085 | 1.005 | -5.19% | 21 | 380,000 | 390,950 |
| 2024-08-30 | 1.065 | 1.06 | 1.085 | 1.055 | -0.93% | 16 | 270,000 | 289,100 |
| 2024-08-29 | 1.085 | 1.07 | 1.09 | 1.07 | -2.73% | 12 | 130,000 | 140,150 |
| 2024-08-28 | 1.105 | 1.1 | 1.105 | 1.1 | -0.45% | 4 | 60,000 | 66,050 |
| 2024-08-27 | 1.13 | 1.105 | 1.13 | 1.105 | -1.78% | 15 | 220,000 | 244,400 |
| 2024-08-26 | 1.11 | 1.125 | 1.15 | 1.105 | +5.14% | 33 | 630,000 | 712,150 |
| 2024-08-23 | 1.08 | 1.07 | 1.09 | 1.07 | -3.60% | 12 | 150,000 | 161,600 |
| 2024-08-22 | 1.115 | 1.11 | 1.125 | 1.08 | -0.45% | 19 | 240,000 | 265,250 |
| 2024-08-21 | 1.125 | 1.115 | 1.125 | 1.105 | -1.33% | 12 | 130,000 | 144,950 |
| 2024-08-20 | 1.14 | 1.13 | 1.145 | 1.125 | -1.74% | 23 | 290,000 | 328,950 |
| 2024-08-19 | 1.155 | 1.15 | 1.155 | 1.08 | -2.13% | 50 | 730,000 | 818,800 |
| 2024-08-16 | 1.185 | 1.175 | 1.185 | 1.15 | +0.86% | 8 | 80,000 | 93,800 |
| 2024-08-15 | 1.2 | 1.165 | 1.2 | 1.155 | -0.43% | 26 | 590,000 | 695,700 |
| 2024-08-14 | 1.215 | 1.17 | 1.235 | 1.17 | -0.43% | 42 | 630,000 | 756,650 |
| 2024-08-13 | 1.185 | 1.175 | 1.26 | 1.15 | 0.00% | 265 | 4,350,000 | 5,188,400 |
| 2024-08-12 | 1.19 | 1.175 | 1.285 | 1.15 | -0.84% | 456 | 8,330,000 | 10,220,700 |
| 2024-08-09 | 1.29 | 1.185 | 1.29 | 1.165 | +0.42% | 169 | 4,160,000 | 5,051,650 |
| 2024-08-08 | 1.07 | 1.18 | 1.18 | 1.07 | +9.77% | 74 | 1,360,000 | 1,589,150 |
| 2024-08-07 | 1.075 | 1.075 | 1.09 | 1.05 | -0.92% | 12 | 130,000 | 139,350 |
| 2024-08-06 | 1.075 | 1.085 | 1.12 | 1.075 | +1.40% | 18 | 190,000 | 210,100 |
| 2024-08-05 | 1.01 | 1.07 | 1.11 | 1.01 | -3.60% | 53 | 970,000 | 1,025,250 |
| 2024-08-02 | 1.1 | 1.11 | 1.22 | 1.095 | 0.00% | 186 | 2,690,000 | 3,094,600 |
| 2024-08-01 | 1.055 | 1.11 | 1.16 | 1.055 | +4.23% | 158 | 3,010,000 | 3,394,800 |
| 2024-07-31 | 1.045 | 1.065 | 1.065 | 1.045 | +1.43% | 7 | 150,000 | 158,950 |
| 2024-07-30 | 1.065 | 1.05 | 1.065 | 1.05 | 0.00% | 4 | 120,000 | 126,300 |
| 2024-07-29 | 1.055 | 1.05 | 1.1 | 1.045 | -4.11% | 26 | 370,000 | 390,900 |
| 2024-07-26 | 1.115 | 1.095 | 1.12 | 1.065 | +0.46% | 13 | 190,000 | 207,150 |
| 2024-07-25 | 1.1 | 1.09 | 1.1 | 1.09 | -1.80% | 8 | 160,000 | 174,800 |
| 2024-07-24 | 1.075 | 1.11 | 1.145 | 1.07 | +1.83% | 28 | 440,000 | 491,200 |
| 2024-07-23 | 1.105 | 1.09 | 1.12 | 1.09 | -1.80% | 10 | 110,000 | 122,050 |
| 2024-07-22 | 1.11 | 1.11 | 1.115 | 1.085 | +1.83% | 9 | 100,000 | 109,850 |
| 2024-07-19 | 1.085 | 1.09 | 1.11 | 1.075 | +1.87% | 27 | 280,000 | 305,750 |
| 2024-07-18 | 1.07 | 1.07 | 1.07 | 1.045 | 0.00% | 19 | 360,000 | 379,900 |
| 2024-07-17 | 1.065 | 1.07 | 1.105 | 1.065 | -1.38% | 21 | 210,000 | 226,000 |
| 2024-07-16 | 1.06 | 1.085 | 1.14 | 1.06 | +2.36% | 42 | 670,000 | 741,400 |
| 2024-07-15 | 1.05 | 1.06 | 1.06 | 1.03 | +0.47% | 14 | 250,000 | 259,450 |
| 2024-07-12 | 1.08 | 1.055 | 1.1 | 1.055 | -1.86% | 16 | 190,000 | 204,150 |
| 2024-07-11 | 1.055 | 1.075 | 1.08 | 1.05 | +3.37% | 9 | 110,000 | 116,800 |
| 2024-07-10 | 1.07 | 1.04 | 1.1 | 1.04 | -0.95% | 18 | 210,000 | 224,200 |
| 2024-07-09 | 1.055 | 1.05 | 1.095 | 1.035 | -1.87% | 31 | 480,000 | 504,750 |
| 2024-07-08 | 1.185 | 1.07 | 1.185 | 1.07 | -10.08% | 93 | 1,620,000 | 1,796,850 |
| 2024-07-05 | 1.27 | 1.19 | 1.33 | 1.165 | -6.30% | 432 | 6,630,000 | 8,256,800 |
| 2024-07-04 | 1.06 | 1.27 | 1.285 | 1.04 | +20.38% | 465 | 9,160,000 | 11,174,500 |
| 2024-07-03 | 1.075 | 1.055 | 1.105 | 1.03 | +0.48% | 37 | 550,000 | 584,350 |
| 2024-07-02 | 1.07 | 1.05 | 1.085 | 1.05 | -1.87% | 17 | 220,000 | 235,900 |
| 2024-07-01 | 1.115 | 1.07 | 1.145 | 1.06 | -1.38% | 87 | 1,130,000 | 1,250,850 |
| 2024-06-28 | 1.19 | 1.085 | 1.2 | 1.05 | -5.65% | 158 | 2,590,000 | 2,901,950 |
| 2024-06-27 | 1.145 | 1.15 | 1.15 | 1.145 | -0.86% | 3 | 30,000 | 34,400 |
| 2024-06-26 | 1.08 | 1.16 | 1.27 | 1.075 | +4.50% | 52 | 730,000 | 863,850 |
| 2024-06-25 | 1.16 | 1.11 | 1.16 | 1.11 | -2.63% | 13 | 140,000 | 157,850 |
| 2024-06-24 | 1.16 | 1.14 | 1.16 | 1.12 | -0.87% | 5 | 50,000 | 56,650 |
| 2024-06-21 | 1.15 | 1.15 | 1.15 | 1.15 | +1.32% | 2 | 20,000 | 23,000 |
| 2024-06-20 | 1.1 | 1.135 | 1.175 | 1.075 | -1.30% | 51 | 860,000 | 975,200 |
| 2024-06-19 | 1.22 | 1.15 | 1.22 | 1.135 | -7.26% | 27 | 400,000 | 468,500 |
| 2024-06-18 | 1.295 | 1.24 | 1.295 | 1.24 | -3.13% | 9 | 150,000 | 187,850 |
| 2024-06-17 | 1.295 | 1.28 | 1.295 | 1.26 | -1.92% | 11 | 300,000 | 383,150 |
| 2024-06-14 | 1.28 | 1.305 | 1.36 | 1.28 | +2.76% | 18 | 230,000 | 306,900 |
| 2024-06-13 | 1.275 | 1.27 | 1.39 | 1.16 | -3.42% | 65 | 810,000 | 1,062,700 |
| 2024-06-11 | 1.285 | 1.315 | 1.49 | 1.265 | +1.15% | 314 | 4,690,000 | 6,524,500 |
| 2024-06-10 | 1.295 | 1.3 | 1.3 | 1.295 | +2.77% | 7 | 70,000 | 90,950 |
| 2024-06-07 | 1.2 | 1.265 | 1.295 | 1.18 | +4.12% | 20 | 240,000 | 298,800 |
| 2024-06-06 | 1.2 | 1.215 | 1.235 | 1.2 | -1.62% | 12 | 150,000 | 181,850 |
| 2024-06-05 | 1.165 | 1.235 | 1.25 | 1.165 | +7.39% | 37 | 1,100,000 | 1,358,850 |
| 2024-06-04 | 1.16 | 1.15 | 1.25 | 1.125 | +3.60% | 54 | 580,000 | 674,600 |
| 2024-06-03 | 1.17 | 1.11 | 1.185 | 1.08 | -6.33% | 25 | 280,000 | 317,650 |
| 2024-05-31 | 1.225 | 1.185 | 1.225 | 1.14 | -5.58% | 32 | 510,000 | 598,750 |
| 2024-05-30 | 1.265 | 1.255 | 1.325 | 1.245 | -0.79% | 35 | 370,000 | 470,550 |
| 2024-05-29 | 1.28 | 1.265 | 1.3 | 1.22 | -1.94% | 41 | 650,000 | 820,600 |
| 2024-05-28 | 1.285 | 1.29 | 1.29 | 1.285 | -0.77% | 4 | 40,000 | 51,500 |
| 2024-05-27 | 1.285 | 1.3 | 1.33 | 1.28 | +1.96% | 22 | 320,000 | 417,250 |
| 2024-05-24 | 1.28 | 1.275 | 1.3 | 1.25 | -0.78% | 29 | 410,000 | 521,750 |
| 2024-05-23 | 1.33 | 1.285 | 1.33 | 1.28 | -2.28% | 16 | 210,000 | 275,100 |
| 2024-05-22 | 1.31 | 1.315 | 1.315 | 1.31 | +0.77% | 4 | 40,000 | 52,550 |
| 2024-05-21 | 1.355 | 1.305 | 1.355 | 1.3 | -4.40% | 34 | 540,000 | 709,800 |
| 2024-05-20 | 1.35 | 1.365 | 1.37 | 1.35 | +1.49% | 17 | 300,000 | 408,600 |
| 2024-05-17 | 1.355 | 1.345 | 1.36 | 1.34 | -1.10% | 17 | 200,000 | 270,250 |
| 2024-05-16 | 1.37 | 1.36 | 1.375 | 1.35 | -2.16% | 20 | 200,000 | 273,250 |
| 2024-05-15 | 1.39 | 1.39 | 1.405 | 1.385 | -1.07% | 8 | 90,000 | 125,400 |
| 2024-05-14 | 1.41 | 1.405 | 1.415 | 1.405 | -0.71% | 8 | 80,000 | 112,750 |
| 2024-05-13 | 1.41 | 1.415 | 1.42 | 1.405 | +1.43% | 18 | 250,000 | 352,850 |
| 2024-05-10 | 1.405 | 1.395 | 1.425 | 1.395 | 0.00% | 10 | 130,000 | 182,900 |
| 2024-05-08 | 1.395 | 1.395 | 1.405 | 1.385 | +0.72% | 11 | 110,000 | 153,700 |
| 2024-05-07 | 1.4 | 1.385 | 1.405 | 1.38 | -1.77% | 19 | 280,000 | 389,500 |
| 2024-05-06 | 1.425 | 1.41 | 1.425 | 1.405 | -1.05% | 20 | 260,000 | 366,850 |
| 2024-05-03 | 1.43 | 1.425 | 1.435 | 1.42 | -0.35% | 15 | 200,000 | 285,350 |
| 2024-05-02 | 1.445 | 1.43 | 1.445 | 1.43 | -0.69% | 12 | 220,000 | 315,150 |
| 2024-04-30 | 1.435 | 1.44 | 1.45 | 1.435 | -0.69% | 6 | 70,000 | 101,000 |
| 2024-04-29 | 1.44 | 1.45 | 1.45 | 1.44 | +0.69% | 2 | 20,000 | 28,900 |
| 2024-04-27 | 1.45 | 1.44 | 1.455 | 1.425 | -1.03% | 23 | 330,000 | 474,550 |
| 2024-04-26 | 1.44 | 1.455 | 1.46 | 1.44 | +0.34% | 12 | 120,000 | 174,250 |
| 2024-04-25 | 1.46 | 1.45 | 1.46 | 1.445 | +0.35% | 20 | 270,000 | 392,150 |
| 2024-04-24 | 1.465 | 1.445 | 1.485 | 1.445 | -1.70% | 109 | 1,180,000 | 1,716,850 |
| 2024-04-23 | 1.51 | 1.47 | 1.51 | 1.47 | -0.68% | 32 | 530,000 | 786,950 |
| 2024-04-22 | 1.495 | 1.48 | 1.535 | 1.46 | -0.67% | 113 | 2,040,000 | 3,075,350 |
| 2024-04-19 | 1.47 | 1.49 | 1.51 | 1.46 | +1.36% | 28 | 300,000 | 446,800 |
| 2024-04-18 | 1.495 | 1.47 | 1.515 | 1.465 | -1.67% | 39 | 670,000 | 996,500 |
| 2024-04-17 | 1.465 | 1.495 | 1.5 | 1.465 | +1.01% | 17 | 170,000 | 253,300 |
| 2024-04-16 | 1.46 | 1.48 | 1.5 | 1.46 | +1.02% | 26 | 430,000 | 639,450 |
| 2024-04-15 | 1.46 | 1.465 | 1.495 | 1.45 | -0.34% | 22 | 320,000 | 468,300 |
| 2024-04-12 | 1.505 | 1.47 | 1.505 | 1.46 | -0.34% | 24 | 360,000 | 529,900 |
| 2024-04-11 | 1.49 | 1.475 | 1.51 | 1.475 | 0.00% | 24 | 350,000 | 519,550 |
| 2024-04-10 | 1.455 | 1.475 | 1.475 | 1.455 | +1.03% | 8 | 100,000 | 146,450 |
| 2024-04-09 | 1.485 | 1.46 | 1.485 | 1.46 | -1.35% | 33 | 460,000 | 675,650 |
| 2024-04-08 | 1.495 | 1.48 | 1.495 | 1.45 | -1.00% | 89 | 1,190,000 | 1,755,950 |
| 2024-04-05 | 1.485 | 1.495 | 1.505 | 1.485 | -0.99% | 13 | 310,000 | 463,350 |
| 2024-04-04 | 1.48 | 1.51 | 1.51 | 1.48 | +1.34% | 8 | 90,000 | 133,900 |
| 2024-04-03 | 1.51 | 1.49 | 1.52 | 1.47 | -1.97% | 74 | 960,000 | 1,433,450 |
| 2024-04-02 | 1.54 | 1.52 | 1.545 | 1.52 | -0.33% | 16 | 220,000 | 337,000 |
| 2024-04-01 | 1.54 | 1.525 | 1.57 | 1.51 | -2.56% | 93 | 1,330,000 | 2,044,800 |
| 2024-03-29 | 1.53 | 1.565 | 1.62 | 1.515 | +2.62% | 62 | 1,080,000 | 1,691,450 |
| 2024-03-28 | 1.56 | 1.525 | 1.565 | 1.525 | +0.66% | 18 | 240,000 | 371,050 |
| 2024-03-27 | 1.51 | 1.515 | 1.55 | 1.51 | -0.98% | 28 | 780,000 | 1,191,400 |
| 2024-03-26 | 1.53 | 1.53 | 1.57 | 1.5 | +1.66% | 52 | 1,050,000 | 1,612,200 |
| 2024-03-25 | 1.5 | 1.505 | 1.55 | 1.495 | -0.99% | 11 | 120,000 | 181,300 |
| 2024-03-22 | 1.51 | 1.52 | 1.565 | 1.51 | -0.98% | 16 | 160,000 | 244,950 |
| 2024-03-21 | 1.46 | 1.535 | 1.575 | 1.46 | +6.97% | 84 | 1,240,000 | 1,885,150 |
| 2024-03-20 | 1.54 | 1.435 | 1.62 | 1.435 | -2.71% | 53 | 770,000 | 1,150,350 |
| 2024-03-19 | 1.5 | 1.475 | 1.5 | 1.475 | -1.34% | 8 | 100,000 | 149,050 |
| 2024-03-18 | 1.49 | 1.495 | 1.495 | 1.48 | +0.34% | 13 | 190,000 | 282,450 |
| 2024-03-15 | 1.505 | 1.49 | 1.52 | 1.49 | -1.32% | 20 | 610,000 | 915,700 |
| 2024-03-14 | 1.55 | 1.51 | 1.55 | 1.51 | -2.89% | 21 | 250,000 | 381,100 |
| 2024-03-13 | 1.545 | 1.555 | 1.63 | 1.545 | +2.98% | 94 | 1,310,000 | 2,077,850 |
| 2024-03-12 | 1.545 | 1.51 | 1.545 | 1.51 | -1.63% | 13 | 160,000 | 243,750 |
| 2024-03-11 | 1.52 | 1.535 | 1.535 | 1.52 | +0.33% | 4 | 40,000 | 61,150 |
| 2024-03-07 | 1.52 | 1.53 | 1.555 | 1.52 | +0.99% | 26 | 560,000 | 861,950 |
| 2024-03-06 | 1.52 | 1.515 | 1.52 | 1.515 | -0.33% | 2 | 20,000 | 30,350 |
| 2024-03-05 | 1.525 | 1.52 | 1.545 | 1.49 | -0.65% | 29 | 490,000 | 739,850 |
| 2024-03-04 | 1.56 | 1.53 | 1.605 | 1.5 | -2.24% | 29 | 330,000 | 513,300 |
| 2024-03-01 | 1.51 | 1.565 | 1.57 | 1.49 | +4.68% | 25 | 400,000 | 617,750 |
| 2024-02-29 | 1.51 | 1.495 | 1.515 | 1.47 | +0.34% | 28 | 440,000 | 657,600 |
| 2024-02-28 | 1.55 | 1.49 | 1.565 | 1.455 | -4.18% | 58 | 830,000 | 1,245,950 |
| 2024-02-27 | 1.61 | 1.555 | 1.65 | 1.555 | -0.96% | 25 | 320,000 | 507,750 |
| 2024-02-26 | 1.59 | 1.57 | 1.6 | 1.56 | +1.62% | 47 | 700,000 | 1,104,950 |
| 2024-02-22 | 1.47 | 1.545 | 1.735 | 1.47 | +6.19% | 152 | 2,110,000 | 3,406,350 |
| 2024-02-21 | 1.44 | 1.455 | 1.475 | 1.42 | -2.02% | 30 | 320,000 | 461,900 |
| 2024-02-20 | 1.57 | 1.485 | 1.57 | 1.485 | -5.71% | 57 | 670,000 | 1,014,050 |
| 2024-02-19 | 1.6 | 1.575 | 1.6 | 1.565 | +0.64% | 19 | 250,000 | 398,250 |
| 2024-02-16 | 1.605 | 1.565 | 1.615 | 1.545 | -2.49% | 26 | 270,000 | 426,250 |
| 2024-02-15 | 1.56 | 1.605 | 1.615 | 1.535 | +2.23% | 44 | 650,000 | 1,025,800 |
| 2024-02-14 | 1.56 | 1.57 | 1.615 | 1.555 | 0.00% | 32 | 370,000 | 582,800 |
| 2024-02-13 | 1.555 | 1.57 | 1.585 | 1.53 | +2.61% | 46 | 670,000 | 1,046,500 |
| 2024-02-12 | 1.545 | 1.53 | 1.57 | 1.49 | -1.92% | 35 | 460,000 | 701,200 |
| 2024-02-09 | 1.575 | 1.56 | 1.605 | 1.53 | -2.80% | 57 | 620,000 | 968,900 |
| 2024-02-08 | 1.65 | 1.605 | 1.65 | 1.555 | -3.89% | 102 | 1,280,000 | 2,053,550 |
| 2024-02-07 | 1.69 | 1.67 | 1.69 | 1.645 | -1.18% | 24 | 410,000 | 680,000 |
| 2024-02-06 | 1.65 | 1.69 | 1.69 | 1.65 | +2.11% | 22 | 220,000 | 369,950 |
| 2024-02-05 | 1.655 | 1.655 | 1.655 | 1.655 | +0.30% | 9 | 130,000 | 215,150 |
| 2024-02-02 | 1.71 | 1.65 | 1.72 | 1.65 | +0.30% | 52 | 890,000 | 1,498,250 |
| 2024-02-01 | 1.68 | 1.645 | 1.7 | 1.645 | -1.50% | 26 | 300,000 | 500,050 |
| 2024-01-31 | 1.65 | 1.67 | 1.69 | 1.605 | +3.73% | 51 | 960,000 | 1,593,400 |
| 2024-01-30 | 1.63 | 1.61 | 1.655 | 1.595 | -3.01% | 29 | 310,000 | 501,850 |
| 2024-01-29 | 1.635 | 1.66 | 1.69 | 1.625 | -0.30% | 37 | 570,000 | 947,400 |
| 2024-01-26 | 1.725 | 1.665 | 1.725 | 1.645 | -0.60% | 34 | 430,000 | 725,450 |
| 2024-01-25 | 1.73 | 1.675 | 1.73 | 1.66 | -2.62% | 35 | 640,000 | 1,081,550 |
| 2024-01-24 | 1.71 | 1.72 | 1.72 | 1.7 | +0.58% | 34 | 1,130,000 | 1,931,150 |
| 2024-01-23 | 1.7 | 1.71 | 1.74 | 1.65 | 0.00% | 144 | 2,310,000 | 3,950,350 |
| 2024-01-22 | 1.72 | 1.71 | 1.73 | 1.675 | -0.58% | 32 | 550,000 | 939,500 |
| 2024-01-19 | 1.72 | 1.72 | 1.72 | 1.7 | 0.00% | 12 | 190,000 | 324,500 |
| 2024-01-18 | 1.715 | 1.72 | 1.74 | 1.705 | +1.18% | 33 | 870,000 | 1,492,250 |
| 2024-01-17 | 1.74 | 1.7 | 1.74 | 1.665 | +0.29% | 51 | 810,000 | 1,389,950 |
| 2024-01-16 | 1.75 | 1.695 | 1.75 | 1.62 | -2.31% | 85 | 1,170,000 | 1,958,900 |
| 2024-01-15 | 1.67 | 1.735 | 1.735 | 1.67 | +3.89% | 68 | 860,000 | 1,461,450 |
| 2024-01-12 | 1.69 | 1.67 | 1.72 | 1.635 | +2.45% | 84 | 1,160,000 | 1,950,050 |
| 2024-01-11 | 1.705 | 1.63 | 1.75 | 1.525 | -2.10% | 232 | 3,760,000 | 6,186,900 |
| 2024-01-10 | 1.595 | 1.665 | 1.755 | 1.455 | +14.04% | 562 | 9,430,000 | 15,355,700 |
| 2024-01-09 | 1.35 | 1.46 | 1.465 | 1.33 | +9.77% | 132 | 2,460,000 | 3,428,400 |
| 2024-01-08 | 1.33 | 1.33 | 1.38 | 1.325 | +0.38% | 62 | 1,310,000 | 1,772,500 |
| 2024-01-05 | 1.3 | 1.325 | 1.335 | 1.245 | +4.33% | 75 | 1,070,000 | 1,391,100 |
| 2024-01-04 | 1.29 | 1.27 | 1.29 | 1.26 | +2.01% | 24 | 320,000 | 406,300 |
| 2024-01-03 | 1.28 | 1.245 | 1.29 | 1.19 | 0.00% | 40 | 690,000 | 844,850 |