Камчатскэнерго
KCHEP
0.69 ₽ -1.43% ↓История котировок KCHEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.78 | 0.79 | 0.79 | 0.78 | 0.00% | 2 | 20,000 | 15,700 |
| 2025-12-29 | 0.78 | 0.79 | 0.79 | 0.77 | 0.00% | 12 | 600,000 | 471,500 |
| 2025-12-26 | 0.77 | 0.79 | 0.79 | 0.77 | +1.28% | 9 | 110,000 | 85,850 |
| 2025-12-23 | 0.775 | 0.78 | 0.78 | 0.77 | +0.65% | 5 | 190,000 | 148,000 |
| 2025-12-22 | 0.785 | 0.775 | 0.785 | 0.775 | -1.27% | 5 | 60,000 | 46,800 |
| 2025-12-19 | 0.78 | 0.785 | 0.785 | 0.77 | -0.63% | 7 | 80,000 | 61,950 |
| 2025-12-18 | 0.78 | 0.79 | 0.795 | 0.77 | +0.64% | 16 | 340,000 | 265,550 |
| 2025-12-17 | 0.795 | 0.785 | 0.795 | 0.78 | -1.26% | 20 | 620,000 | 486,150 |
| 2025-12-16 | 0.8 | 0.795 | 0.8 | 0.795 | -0.63% | 4 | 40,000 | 31,950 |
| 2025-12-15 | 0.8 | 0.8 | 0.805 | 0.795 | 0.00% | 8 | 140,000 | 112,000 |
| 2025-12-12 | 0.805 | 0.8 | 0.805 | 0.8 | 0.00% | 4 | 40,000 | 32,100 |
| 2025-12-11 | 0.8 | 0.8 | 0.805 | 0.795 | +0.63% | 9 | 130,000 | 103,900 |
| 2025-12-10 | 0.795 | 0.795 | 0.8 | 0.79 | 0.00% | 12 | 220,000 | 175,750 |
| 2025-12-09 | 0.79 | 0.795 | 0.795 | 0.785 | -0.63% | 6 | 160,000 | 126,550 |
| 2025-12-08 | 0.8 | 0.8 | 0.8 | 0.8 | +1.27% | 1 | 10,000 | 8,000 |
| 2025-12-05 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 2 | 30,000 | 23,700 |
| 2025-12-04 | 0.79 | 0.8 | 0.8 | 0.79 | 0.00% | 11 | 360,000 | 286,150 |
| 2025-12-03 | 0.8 | 0.8 | 0.8 | 0.8 | 0.00% | 1 | 10,000 | 8,000 |
| 2025-12-02 | 0.795 | 0.8 | 0.8 | 0.795 | +0.63% | 2 | 20,000 | 15,950 |
| 2025-12-01 | 0.79 | 0.795 | 0.8 | 0.79 | 0.00% | 7 | 120,000 | 95,100 |
| 2025-11-28 | 0.79 | 0.795 | 0.795 | 0.79 | 0.00% | 2 | 20,000 | 15,850 |
| 2025-11-27 | 0.795 | 0.795 | 0.795 | 0.795 | 0.00% | 2 | 140,000 | 111,300 |
| 2025-11-26 | 0.795 | 0.795 | 0.795 | 0.795 | -0.63% | 1 | 30,000 | 23,850 |
| 2025-11-25 | 0.795 | 0.8 | 0.8 | 0.795 | +0.63% | 5 | 60,000 | 47,950 |
| 2025-11-24 | 0.78 | 0.795 | 0.805 | 0.78 | -0.63% | 11 | 570,000 | 454,650 |
| 2025-11-20 | 0.8 | 0.8 | 0.8 | 0.785 | -0.62% | 13 | 320,000 | 253,650 |
| 2025-11-19 | 0.8 | 0.805 | 0.815 | 0.79 | +0.63% | 6 | 110,000 | 88,450 |
| 2025-11-18 | 0.81 | 0.8 | 0.82 | 0.8 | -2.44% | 7 | 150,000 | 121,600 |
| 2025-11-17 | 0.795 | 0.82 | 0.83 | 0.79 | +2.50% | 25 | 1,280,000 | 1,036,700 |
| 2025-11-14 | 0.785 | 0.8 | 0.8 | 0.78 | -0.62% | 4 | 60,000 | 47,200 |
| 2025-11-13 | 0.81 | 0.805 | 0.81 | 0.805 | +2.55% | 2 | 20,000 | 16,150 |
| 2025-11-12 | 0.79 | 0.785 | 0.79 | 0.785 | -3.09% | 6 | 80,000 | 62,950 |
| 2025-11-11 | 0.795 | 0.81 | 0.81 | 0.795 | 0.00% | 5 | 140,000 | 113,050 |
| 2025-11-10 | 0.8 | 0.81 | 0.82 | 0.795 | 0.00% | 16 | 610,000 | 490,650 |
| 2025-11-05 | 0.82 | 0.81 | 0.82 | 0.79 | +0.62% | 24 | 1,680,000 | 1,362,900 |
| 2025-11-03 | 0.83 | 0.805 | 0.865 | 0.785 | -1.23% | 160 | 5,880,000 | 4,861,650 |
| 2025-11-01 | 0.84 | 0.815 | 0.87 | 0.8 | -2.98% | 72 | 3,430,000 | 2,857,250 |
| 2025-10-31 | 0.815 | 0.84 | 0.865 | 0.81 | +3.07% | 165 | 7,230,000 | 6,041,250 |
| 2025-10-30 | 0.83 | 0.815 | 0.83 | 0.79 | +1.24% | 8 | 90,000 | 72,550 |
| 2025-10-28 | 0.825 | 0.805 | 0.87 | 0.8 | -3.59% | 98 | 3,700,000 | 3,093,750 |
| 2025-10-27 | 0.825 | 0.835 | 0.84 | 0.815 | -1.18% | 7 | 190,000 | 156,450 |
| 2025-10-24 | 0.825 | 0.845 | 0.845 | 0.815 | +0.60% | 13 | 720,000 | 602,450 |
| 2025-10-23 | 0.85 | 0.84 | 0.89 | 0.815 | 0.00% | 43 | 1,930,000 | 1,667,250 |
| 2025-10-21 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 3 | 30,000 | 25,200 |
| 2025-10-20 | 0.85 | 0.84 | 0.85 | 0.84 | -1.18% | 6 | 70,000 | 59,050 |
| 2025-10-17 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 2 | 20,000 | 17,000 |
| 2025-10-16 | 0.855 | 0.85 | 0.855 | 0.85 | -1.73% | 5 | 360,000 | 306,050 |
| 2025-10-15 | 0.865 | 0.865 | 0.88 | 0.865 | 0.00% | 4 | 50,000 | 43,400 |
| 2025-10-13 | 0.865 | 0.865 | 0.91 | 0.845 | 0.00% | 49 | 2,150,000 | 1,884,150 |
| 2025-10-10 | 0.87 | 0.865 | 0.905 | 0.855 | +2.37% | 41 | 2,580,000 | 2,267,500 |
| 2025-10-09 | 0.84 | 0.845 | 0.905 | 0.84 | -1.74% | 49 | 1,770,000 | 1,559,250 |
| 2025-10-08 | 0.86 | 0.86 | 0.89 | 0.815 | +0.58% | 66 | 2,760,000 | 2,362,450 |
| 2025-10-07 | 0.86 | 0.855 | 0.87 | 0.85 | -1.72% | 13 | 170,000 | 145,850 |
| 2025-10-06 | 0.84 | 0.87 | 0.885 | 0.83 | +1.75% | 48 | 1,640,000 | 1,418,200 |
| 2025-10-03 | 0.855 | 0.855 | 0.865 | 0.84 | +1.79% | 9 | 100,000 | 85,250 |
| 2025-10-02 | 0.835 | 0.84 | 0.875 | 0.835 | +3.70% | 15 | 360,000 | 305,000 |
| 2025-10-01 | 0.83 | 0.81 | 0.83 | 0.81 | -2.41% | 4 | 50,000 | 41,300 |
| 2025-09-30 | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 6 | 70,000 | 58,100 |
| 2025-09-29 | 0.83 | 0.83 | 0.865 | 0.83 | -1.19% | 15 | 170,000 | 143,100 |
| 2025-09-25 | 0.825 | 0.84 | 0.84 | 0.805 | +3.07% | 11 | 360,000 | 292,550 |
| 2025-09-24 | 0.785 | 0.815 | 0.815 | 0.78 | +1.87% | 13 | 320,000 | 256,600 |
| 2025-09-23 | 0.83 | 0.8 | 0.845 | 0.785 | -4.19% | 24 | 370,000 | 299,100 |
| 2025-09-22 | 0.835 | 0.835 | 0.835 | 0.79 | 0.00% | 33 | 660,000 | 537,650 |
| 2025-09-19 | 0.84 | 0.835 | 0.84 | 0.835 | -1.76% | 4 | 80,000 | 67,100 |
| 2025-09-18 | 0.84 | 0.85 | 0.87 | 0.84 | 0.00% | 5 | 70,000 | 59,950 |
| 2025-09-17 | 0.86 | 0.85 | 0.86 | 0.85 | -1.16% | 7 | 210,000 | 180,500 |
| 2025-09-16 | 0.88 | 0.86 | 0.915 | 0.86 | -0.58% | 37 | 970,000 | 852,950 |
| 2025-09-15 | 0.865 | 0.865 | 0.885 | 0.865 | 0.00% | 13 | 150,000 | 131,250 |
| 2025-09-12 | 0.87 | 0.865 | 0.88 | 0.84 | -2.26% | 42 | 1,480,000 | 1,273,100 |
| 2025-09-11 | 0.865 | 0.885 | 0.92 | 0.865 | -0.56% | 17 | 230,000 | 205,500 |
| 2025-09-10 | 0.88 | 0.89 | 0.895 | 0.855 | +1.14% | 24 | 580,000 | 508,450 |
| 2025-09-09 | 0.89 | 0.88 | 0.935 | 0.855 | +3.53% | 68 | 1,170,000 | 1,039,750 |
| 2025-09-08 | 0.825 | 0.85 | 0.9 | 0.795 | +3.03% | 98 | 1,580,000 | 1,356,650 |
| 2025-09-05 | 0.835 | 0.825 | 0.835 | 0.805 | +1.23% | 23 | 400,000 | 327,550 |
| 2025-09-04 | 0.935 | 0.815 | 0.935 | 0.805 | -4.68% | 74 | 1,480,000 | 1,233,750 |
| 2025-09-03 | 0.825 | 0.855 | 0.895 | 0.825 | +6.87% | 46 | 760,000 | 663,850 |
| 2025-09-02 | 0.815 | 0.8 | 0.825 | 0.8 | -3.61% | 7 | 70,000 | 56,550 |
| 2025-09-01 | 0.785 | 0.83 | 0.845 | 0.785 | -2.35% | 23 | 370,000 | 301,150 |
| 2025-08-29 | 0.865 | 0.85 | 0.865 | 0.825 | +0.59% | 13 | 350,000 | 294,500 |
| 2025-08-28 | 0.9 | 0.845 | 0.9 | 0.825 | -2.31% | 34 | 610,000 | 517,400 |
| 2025-08-27 | 0.855 | 0.865 | 0.865 | 0.82 | +1.76% | 12 | 310,000 | 264,700 |
| 2025-08-26 | 0.815 | 0.85 | 0.855 | 0.8 | +8.97% | 64 | 1,270,000 | 1,073,150 |
| 2025-08-25 | 0.78 | 0.78 | 0.78 | 0.78 | -1.89% | 2 | 30,000 | 23,400 |
| 2025-08-22 | 0.79 | 0.795 | 0.795 | 0.76 | +3.25% | 23 | 410,000 | 323,650 |
| 2025-08-21 | 0.76 | 0.77 | 0.81 | 0.755 | -2.53% | 14 | 200,000 | 155,750 |
| 2025-08-20 | 0.785 | 0.79 | 0.84 | 0.76 | +0.64% | 47 | 920,000 | 747,300 |
| 2025-08-19 | 0.735 | 0.785 | 0.795 | 0.735 | +6.80% | 46 | 1,400,000 | 1,071,250 |
| 2025-08-18 | 0.725 | 0.735 | 0.755 | 0.715 | +2.80% | 24 | 500,000 | 365,300 |
| 2025-08-15 | 0.73 | 0.715 | 0.73 | 0.715 | -0.69% | 12 | 170,000 | 122,350 |
| 2025-08-14 | 0.72 | 0.72 | 0.72 | 0.72 | +0.70% | 3 | 30,000 | 21,600 |
| 2025-08-13 | 0.735 | 0.715 | 0.735 | 0.715 | -0.69% | 7 | 90,000 | 64,600 |
| 2025-08-12 | 0.72 | 0.72 | 0.74 | 0.71 | +1.41% | 16 | 270,000 | 194,500 |
| 2025-08-11 | 0.73 | 0.71 | 0.73 | 0.7 | -0.70% | 17 | 360,000 | 258,650 |
| 2025-08-08 | 0.725 | 0.715 | 0.725 | 0.7 | 0.00% | 5 | 50,000 | 35,800 |
| 2025-08-07 | 0.725 | 0.715 | 0.725 | 0.67 | +3.62% | 50 | 1,000,000 | 695,450 |
| 2025-08-06 | 0.705 | 0.69 | 0.72 | 0.67 | -4.17% | 28 | 580,000 | 400,250 |
| 2025-08-05 | 0.655 | 0.72 | 0.795 | 0.655 | +9.09% | 245 | 6,550,000 | 4,955,800 |
| 2025-08-04 | 0.645 | 0.66 | 0.745 | 0.64 | +0.76% | 43 | 1,120,000 | 758,850 |
| 2025-08-01 | 0.66 | 0.655 | 0.66 | 0.655 | 0.00% | 4 | 70,000 | 45,900 |
| 2025-07-31 | 0.625 | 0.655 | 0.655 | 0.625 | +5.65% | 10 | 140,000 | 89,300 |
| 2025-07-30 | 0.655 | 0.62 | 0.66 | 0.615 | -0.80% | 20 | 330,000 | 213,200 |
| 2025-07-29 | 0.64 | 0.625 | 0.66 | 0.625 | 0.00% | 24 | 500,000 | 321,800 |
| 2025-07-28 | 0.605 | 0.625 | 0.625 | 0.605 | 0.00% | 3 | 30,000 | 18,550 |
| 2025-07-25 | 0.625 | 0.625 | 0.64 | 0.62 | +2.46% | 9 | 250,000 | 156,450 |
| 2025-07-24 | 0.625 | 0.61 | 0.625 | 0.61 | 0.00% | 5 | 200,000 | 122,300 |
| 2025-07-23 | 0.625 | 0.61 | 0.625 | 0.61 | 0.00% | 4 | 40,000 | 24,550 |
| 2025-07-22 | 0.625 | 0.61 | 0.625 | 0.595 | 0.00% | 7 | 80,000 | 48,600 |
| 2025-07-21 | 0.6 | 0.61 | 0.61 | 0.6 | -0.81% | 3 | 30,000 | 18,150 |
| 2025-07-18 | 0.6 | 0.615 | 0.62 | 0.6 | +1.65% | 3 | 30,000 | 18,350 |
| 2025-07-17 | 0.61 | 0.605 | 0.645 | 0.605 | -2.42% | 5 | 150,000 | 91,700 |
| 2025-07-16 | 0.625 | 0.62 | 0.635 | 0.62 | +0.81% | 7 | 180,000 | 112,400 |
| 2025-07-15 | 0.6 | 0.615 | 0.615 | 0.6 | 0.00% | 7 | 160,000 | 96,950 |
| 2025-07-14 | 0.615 | 0.615 | 0.615 | 0.615 | -2.38% | 1 | 10,000 | 6,150 |
| 2025-07-10 | 0.62 | 0.63 | 0.63 | 0.62 | +2.44% | 2 | 20,000 | 12,500 |
| 2025-07-09 | 0.585 | 0.615 | 0.66 | 0.585 | +3.36% | 24 | 410,000 | 253,500 |
| 2025-07-08 | 0.595 | 0.595 | 0.595 | 0.585 | -0.83% | 5 | 50,000 | 29,550 |
| 2025-07-07 | 0.6 | 0.6 | 0.6 | 0.6 | -3.23% | 1 | 20,000 | 12,000 |
| 2025-07-04 | 0.61 | 0.62 | 0.62 | 0.6 | -0.80% | 11 | 140,000 | 85,500 |
| 2025-07-03 | 0.61 | 0.625 | 0.635 | 0.605 | +4.17% | 35 | 660,000 | 409,250 |
| 2025-07-02 | 0.605 | 0.6 | 0.625 | 0.6 | 0.00% | 9 | 110,000 | 66,650 |
| 2025-06-30 | 0.59 | 0.6 | 0.6 | 0.59 | +0.84% | 4 | 40,000 | 23,900 |
| 2025-06-26 | 0.59 | 0.595 | 0.595 | 0.585 | 0.00% | 8 | 120,000 | 70,950 |
| 2025-06-25 | 0.59 | 0.595 | 0.595 | 0.59 | +1.71% | 4 | 50,000 | 29,700 |
| 2025-06-24 | 0.58 | 0.585 | 0.585 | 0.575 | 0.00% | 9 | 110,000 | 63,950 |
| 2025-06-23 | 0.585 | 0.585 | 0.585 | 0.585 | -0.85% | 2 | 20,000 | 11,700 |
| 2025-06-20 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 1 | 10,000 | 5,900 |
| 2025-06-19 | 0.59 | 0.595 | 0.595 | 0.585 | 0.00% | 6 | 70,000 | 41,250 |
| 2025-06-18 | 0.6 | 0.595 | 0.605 | 0.585 | -0.83% | 10 | 130,000 | 77,150 |
| 2025-06-17 | 0.615 | 0.6 | 0.615 | 0.585 | 0.00% | 15 | 180,000 | 107,300 |
| 2025-06-16 | 0.625 | 0.6 | 0.625 | 0.595 | -2.44% | 25 | 340,000 | 207,300 |
| 2025-06-13 | 0.63 | 0.615 | 0.63 | 0.605 | -2.38% | 7 | 150,000 | 91,500 |
| 2025-06-11 | 0.625 | 0.63 | 0.63 | 0.625 | +1.61% | 4 | 70,000 | 43,850 |
| 2025-06-10 | 0.615 | 0.62 | 0.63 | 0.61 | +0.81% | 5 | 100,000 | 61,350 |
| 2025-06-09 | 0.635 | 0.615 | 0.635 | 0.615 | -3.15% | 14 | 160,000 | 100,300 |
| 2025-06-06 | 0.655 | 0.635 | 0.705 | 0.605 | -1.55% | 115 | 1,740,000 | 1,153,200 |
| 2025-06-05 | 0.64 | 0.645 | 0.68 | 0.635 | +0.78% | 53 | 1,210,000 | 790,550 |
| 2025-06-04 | 0.64 | 0.64 | 0.64 | 0.625 | +3.23% | 9 | 130,000 | 82,250 |
| 2025-06-03 | 0.63 | 0.62 | 0.65 | 0.605 | +0.81% | 43 | 850,000 | 527,900 |
| 2025-06-02 | 0.62 | 0.615 | 0.62 | 0.605 | -0.81% | 14 | 140,000 | 86,200 |
| 2025-05-30 | 0.615 | 0.62 | 0.66 | 0.6 | -1.59% | 35 | 590,000 | 370,400 |
| 2025-05-29 | 0.645 | 0.63 | 0.645 | 0.62 | -2.33% | 20 | 690,000 | 431,450 |
| 2025-05-28 | 0.67 | 0.645 | 0.67 | 0.645 | -1.53% | 11 | 160,000 | 104,150 |
| 2025-05-27 | 0.62 | 0.655 | 0.66 | 0.62 | 0.00% | 12 | 140,000 | 90,800 |
| 2025-05-26 | 0.66 | 0.655 | 0.66 | 0.655 | -1.50% | 2 | 30,000 | 19,700 |
| 2025-05-23 | 0.675 | 0.665 | 0.675 | 0.665 | -0.75% | 5 | 50,000 | 33,450 |
| 2025-05-22 | 0.675 | 0.67 | 0.68 | 0.67 | -2.19% | 5 | 60,000 | 40,400 |
| 2025-05-21 | 0.685 | 0.685 | 0.685 | 0.685 | 0.00% | 1 | 10,000 | 6,850 |
| 2025-05-20 | 0.685 | 0.685 | 0.685 | 0.685 | 0.00% | 1 | 10,000 | 6,850 |
| 2025-05-19 | 0.695 | 0.685 | 0.695 | 0.685 | +0.74% | 3 | 30,000 | 20,700 |
| 2025-05-16 | 0.695 | 0.68 | 0.695 | 0.68 | -3.55% | 19 | 220,000 | 150,350 |
| 2025-05-15 | 0.7 | 0.705 | 0.705 | 0.7 | 0.00% | 2 | 20,000 | 14,050 |
| 2025-05-13 | 0.745 | 0.705 | 0.745 | 0.7 | -2.76% | 20 | 300,000 | 213,800 |
| 2025-05-12 | 0.715 | 0.725 | 0.725 | 0.715 | +2.11% | 7 | 80,000 | 57,750 |
| 2025-05-08 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 2 | 40,000 | 28,400 |
| 2025-05-06 | 0.71 | 0.71 | 0.71 | 0.7 | +2.16% | 9 | 150,000 | 105,950 |
| 2025-05-05 | 0.7 | 0.695 | 0.71 | 0.675 | 0.00% | 21 | 320,000 | 220,900 |
| 2025-05-02 | 0.715 | 0.695 | 0.715 | 0.695 | -4.14% | 10 | 190,000 | 133,000 |
| 2025-04-30 | 0.715 | 0.725 | 0.725 | 0.7 | 0.00% | 26 | 330,000 | 232,900 |
| 2025-04-29 | 0.725 | 0.725 | 0.725 | 0.725 | 0.00% | 1 | 10,000 | 7,250 |
| 2025-04-28 | 0.73 | 0.725 | 0.735 | 0.715 | -2.03% | 10 | 120,000 | 86,950 |
| 2025-04-25 | 0.75 | 0.74 | 0.75 | 0.72 | -1.33% | 27 | 270,000 | 198,900 |
| 2025-04-24 | 0.74 | 0.75 | 0.75 | 0.74 | +1.35% | 5 | 110,000 | 81,900 |
| 2025-04-23 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 4 | 40,000 | 29,600 |
| 2025-04-22 | 0.755 | 0.74 | 0.755 | 0.725 | -1.99% | 30 | 790,000 | 583,750 |
| 2025-04-21 | 0.75 | 0.755 | 0.76 | 0.75 | +0.67% | 6 | 80,000 | 60,400 |
| 2025-04-18 | 0.745 | 0.75 | 0.75 | 0.735 | -1.96% | 7 | 70,000 | 52,100 |
| 2025-04-17 | 0.77 | 0.765 | 0.77 | 0.745 | -0.65% | 10 | 140,000 | 105,550 |
| 2025-04-16 | 0.755 | 0.77 | 0.77 | 0.75 | +1.32% | 6 | 90,000 | 68,900 |
| 2025-04-15 | 0.77 | 0.76 | 0.77 | 0.755 | -0.65% | 10 | 120,000 | 91,800 |
| 2025-04-14 | 0.8 | 0.765 | 0.805 | 0.765 | +0.66% | 5 | 50,000 | 39,400 |
| 2025-04-11 | 0.765 | 0.76 | 0.79 | 0.76 | +0.66% | 13 | 240,000 | 184,450 |
| 2025-04-10 | 0.765 | 0.755 | 0.78 | 0.745 | +2.03% | 20 | 330,000 | 251,050 |
| 2025-04-09 | 0.77 | 0.74 | 0.77 | 0.73 | -5.73% | 16 | 250,000 | 187,600 |
| 2025-04-08 | 0.77 | 0.785 | 0.785 | 0.765 | +3.29% | 7 | 150,000 | 116,050 |
| 2025-04-07 | 0.81 | 0.76 | 0.81 | 0.76 | -8.98% | 34 | 770,000 | 599,550 |
| 2025-04-04 | 0.86 | 0.835 | 0.86 | 0.835 | -5.11% | 13 | 210,000 | 178,550 |
| 2025-04-02 | 0.88 | 0.88 | 0.925 | 0.86 | -2.76% | 51 | 750,000 | 657,400 |
| 2025-04-01 | 0.92 | 0.905 | 0.935 | 0.905 | -1.63% | 5 | 70,000 | 63,850 |
| 2025-03-31 | 0.87 | 0.92 | 0.94 | 0.865 | +0.55% | 42 | 630,000 | 568,600 |
| 2025-03-28 | 0.865 | 0.915 | 0.935 | 0.865 | +3.39% | 21 | 300,000 | 268,350 |
| 2025-03-27 | 0.91 | 0.885 | 0.91 | 0.875 | 0.00% | 13 | 150,000 | 133,200 |
| 2025-03-26 | 0.92 | 0.885 | 0.93 | 0.885 | -3.80% | 8 | 100,000 | 91,300 |
| 2025-03-25 | 0.91 | 0.92 | 0.94 | 0.885 | +0.55% | 28 | 500,000 | 457,400 |
| 2025-03-24 | 0.915 | 0.915 | 0.915 | 0.915 | +1.10% | 1 | 10,000 | 9,150 |
| 2025-03-21 | 0.905 | 0.905 | 0.905 | 0.905 | 0.00% | 1 | 10,000 | 9,050 |
| 2025-03-20 | 0.915 | 0.905 | 0.915 | 0.905 | 0.00% | 5 | 60,000 | 54,650 |
| 2025-03-19 | 0.925 | 0.905 | 0.925 | 0.89 | -2.16% | 8 | 100,000 | 90,550 |
| 2025-03-18 | 0.925 | 0.925 | 0.925 | 0.925 | +0.54% | 2 | 20,000 | 18,500 |
| 2025-03-17 | 0.9 | 0.92 | 0.92 | 0.9 | +3.95% | 8 | 90,000 | 81,350 |
| 2025-03-14 | 0.885 | 0.885 | 0.9 | 0.885 | -0.56% | 8 | 90,000 | 80,200 |
| 2025-03-13 | 0.895 | 0.89 | 0.9 | 0.89 | -1.66% | 11 | 110,000 | 98,350 |
| 2025-03-12 | 0.895 | 0.905 | 0.905 | 0.895 | +0.56% | 6 | 60,000 | 54,000 |
| 2025-03-11 | 0.9 | 0.9 | 0.9 | 0.9 | 0.00% | 2 | 30,000 | 27,000 |
| 2025-03-10 | 0.905 | 0.9 | 0.905 | 0.9 | -0.55% | 3 | 60,000 | 54,150 |
| 2025-03-07 | 0.915 | 0.905 | 0.915 | 0.905 | -1.09% | 8 | 80,000 | 72,750 |
| 2025-03-06 | 0.925 | 0.915 | 0.925 | 0.905 | -2.66% | 11 | 230,000 | 210,200 |
| 2025-03-05 | 0.95 | 0.94 | 0.95 | 0.925 | +1.08% | 9 | 110,000 | 102,900 |
| 2025-03-04 | 0.95 | 0.93 | 0.95 | 0.925 | -0.53% | 44 | 710,000 | 665,100 |
| 2025-03-03 | 0.93 | 0.935 | 0.935 | 0.925 | -1.06% | 6 | 60,000 | 55,800 |
| 2025-02-28 | 0.92 | 0.945 | 0.96 | 0.915 | +3.28% | 26 | 660,000 | 620,900 |
| 2025-02-27 | 0.94 | 0.915 | 0.94 | 0.89 | -3.17% | 59 | 910,000 | 827,700 |
| 2025-02-26 | 0.96 | 0.945 | 0.965 | 0.94 | -1.05% | 15 | 160,000 | 151,750 |
| 2025-02-25 | 0.94 | 0.955 | 0.965 | 0.94 | +1.60% | 10 | 100,000 | 95,300 |
| 2025-02-24 | 0.945 | 0.94 | 0.97 | 0.935 | -1.05% | 42 | 700,000 | 664,200 |
| 2025-02-21 | 0.95 | 0.95 | 0.95 | 0.93 | +1.60% | 11 | 150,000 | 141,300 |
| 2025-02-20 | 0.945 | 0.935 | 0.965 | 0.935 | -3.11% | 39 | 820,000 | 779,100 |
| 2025-02-19 | 0.945 | 0.965 | 0.965 | 0.935 | +1.58% | 10 | 170,000 | 161,300 |
| 2025-02-18 | 0.95 | 0.95 | 0.965 | 0.94 | 0.00% | 24 | 540,000 | 513,900 |
| 2025-02-17 | 0.96 | 0.95 | 0.97 | 0.95 | -1.04% | 17 | 340,000 | 325,850 |
| 2025-02-14 | 0.97 | 0.96 | 0.97 | 0.935 | +0.52% | 8 | 80,000 | 76,100 |
| 2025-02-13 | 0.965 | 0.955 | 0.99 | 0.94 | +1.06% | 25 | 330,000 | 317,300 |
| 2025-02-12 | 0.91 | 0.945 | 0.97 | 0.905 | +3.85% | 64 | 1,040,000 | 975,350 |
| 2025-02-11 | 0.89 | 0.91 | 0.91 | 0.885 | +1.68% | 22 | 300,000 | 268,600 |
| 2025-02-10 | 0.885 | 0.895 | 0.915 | 0.86 | 0.00% | 31 | 830,000 | 735,300 |
| 2025-02-07 | 0.88 | 0.895 | 0.895 | 0.88 | +0.56% | 6 | 110,000 | 97,750 |
| 2025-02-06 | 0.89 | 0.89 | 0.89 | 0.88 | +1.14% | 8 | 130,000 | 115,250 |
| 2025-02-05 | 0.92 | 0.88 | 0.925 | 0.85 | -6.38% | 75 | 1,190,000 | 1,051,300 |
| 2025-02-04 | 0.96 | 0.94 | 0.97 | 0.94 | -1.57% | 31 | 570,000 | 540,750 |
| 2025-02-03 | 0.955 | 0.955 | 1 | 0.955 | +0.53% | 54 | 870,000 | 855,500 |
| 2025-01-31 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | 2 | 20,000 | 19,000 |
| 2025-01-30 | 0.945 | 0.965 | 0.975 | 0.945 | -0.52% | 27 | 310,000 | 297,100 |
| 2025-01-29 | 0.975 | 0.97 | 0.98 | 0.945 | -0.51% | 22 | 240,000 | 231,550 |
| 2025-01-28 | 0.97 | 0.975 | 0.975 | 0.91 | +0.52% | 53 | 660,000 | 620,850 |
| 2025-01-27 | 1.025 | 0.97 | 1.025 | 0.92 | -5.37% | 74 | 1,410,000 | 1,350,950 |
| 2025-01-24 | 1.065 | 1.025 | 1.075 | 0.99 | -2.38% | 105 | 1,700,000 | 1,726,600 |
| 2025-01-23 | 0.96 | 1.05 | 1.07 | 0.945 | +12.90% | 341 | 6,540,000 | 6,593,550 |
| 2025-01-22 | 0.93 | 0.93 | 0.95 | 0.91 | +1.09% | 28 | 390,000 | 362,450 |
| 2025-01-21 | 0.91 | 0.92 | 0.93 | 0.895 | +1.66% | 40 | 450,000 | 410,450 |
| 2025-01-20 | 0.915 | 0.905 | 0.93 | 0.89 | -0.55% | 52 | 690,000 | 624,400 |
| 2025-01-17 | 0.885 | 0.91 | 0.945 | 0.885 | +3.41% | 31 | 380,000 | 345,850 |
| 2025-01-16 | 0.88 | 0.88 | 0.895 | 0.865 | 0.00% | 14 | 140,000 | 122,950 |
| 2025-01-15 | 0.86 | 0.88 | 0.88 | 0.86 | +2.92% | 11 | 110,000 | 96,000 |
| 2025-01-14 | 0.855 | 0.855 | 0.855 | 0.85 | -1.72% | 7 | 110,000 | 94,000 |
| 2025-01-13 | 0.89 | 0.87 | 0.905 | 0.85 | 0.00% | 23 | 270,000 | 236,050 |
| 2025-01-10 | 0.85 | 0.87 | 0.895 | 0.84 | +2.35% | 37 | 460,000 | 399,900 |
| 2025-01-09 | 0.9 | 0.85 | 0.9 | 0.81 | -3.41% | 26 | 320,000 | 268,000 |
| 2025-01-08 | 0.78 | 0.88 | 0.88 | 0.775 | +8.64% | 34 | 340,000 | 283,900 |
| 2025-01-06 | 0.79 | 0.81 | 0.81 | 0.77 | -0.61% | 10 | 140,000 | 110,050 |
| 2025-01-03 | 0.82 | 0.815 | 0.82 | 0.815 | 0.00% | 11 | 280,000 | 228,300 |