Банк Кузнецкий
KUZB
0.0339 ₽ -0.73% ↓История котировок KUZB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.036 | 0.0369 | 0.0373 | 0.036 | +0.54% | 270 | 25,580,000 | 940,964 |
| 2024-12-28 | 0.036 | 0.0367 | 0.03695 | 0.03595 | +1.66% | 117 | 8,130,000 | 298,824 |
| 2024-12-27 | 0.0358 | 0.0361 | 0.0369 | 0.03565 | -0.55% | 145 | 19,740,000 | 718,642 |
| 2024-12-26 | 0.0361 | 0.0363 | 0.0367 | 0.0343 | 0.00% | 359 | 39,690,000 | 1,414,281 |
| 2024-12-25 | 0.03685 | 0.0363 | 0.03685 | 0.0354 | -1.36% | 232 | 22,880,000 | 828,496 |
| 2024-12-24 | 0.0344 | 0.0368 | 0.037 | 0.0342 | +6.98% | 414 | 55,400,000 | 1,990,237 |
| 2024-12-23 | 0.0327 | 0.0344 | 0.0349 | 0.03255 | +5.85% | 216 | 31,880,000 | 1,082,392 |
| 2024-12-20 | 0.03105 | 0.0325 | 0.0345 | 0.0308 | +4.33% | 359 | 74,270,000 | 2,426,153 |
| 2024-12-19 | 0.0307 | 0.03115 | 0.0314 | 0.0307 | +1.63% | 90 | 3,290,000 | 102,803 |
| 2024-12-18 | 0.03 | 0.03065 | 0.031 | 0.0296 | +2.17% | 115 | 16,960,000 | 521,465 |
| 2024-12-17 | 0.03015 | 0.03 | 0.03085 | 0.0295 | -0.50% | 123 | 5,840,000 | 175,917 |
| 2024-12-16 | 0.03025 | 0.03015 | 0.031 | 0.03 | +0.17% | 231 | 26,700,000 | 817,926 |
| 2024-12-13 | 0.0313 | 0.0301 | 0.03215 | 0.0301 | -2.59% | 116 | 6,490,000 | 199,750 |
| 2024-12-12 | 0.0311 | 0.0309 | 0.03115 | 0.03015 | +0.65% | 102 | 9,660,000 | 299,340 |
| 2024-12-11 | 0.03125 | 0.0307 | 0.0313 | 0.03035 | +1.15% | 87 | 11,830,000 | 363,659 |
| 2024-12-10 | 0.0308 | 0.03035 | 0.03245 | 0.0303 | -1.62% | 319 | 21,130,000 | 653,656 |
| 2024-12-09 | 0.0307 | 0.03085 | 0.03185 | 0.0302 | +0.16% | 190 | 10,140,000 | 317,023 |
| 2024-12-06 | 0.03015 | 0.0308 | 0.03105 | 0.03005 | +2.67% | 199 | 42,700,000 | 1,292,669 |
| 2024-12-05 | 0.0296 | 0.03 | 0.03005 | 0.0296 | +0.50% | 77 | 9,610,000 | 287,643 |
| 2024-12-04 | 0.02995 | 0.02985 | 0.02995 | 0.02945 | 0.00% | 141 | 19,100,000 | 568,110 |
| 2024-12-03 | 0.03035 | 0.02985 | 0.03035 | 0.02965 | -0.50% | 155 | 11,170,000 | 334,474 |
| 2024-12-02 | 0.03035 | 0.03 | 0.0304 | 0.0299 | -0.17% | 159 | 19,640,000 | 590,189 |
| 2024-11-29 | 0.0301 | 0.03005 | 0.0303 | 0.0297 | -0.17% | 112 | 3,510,000 | 105,785 |
| 2024-11-28 | 0.0309 | 0.0301 | 0.0309 | 0.02965 | +0.67% | 190 | 15,610,000 | 468,578 |
| 2024-11-27 | 0.0296 | 0.0299 | 0.03165 | 0.0296 | -2.29% | 224 | 17,180,000 | 519,591 |
| 2024-11-26 | 0.0326 | 0.0306 | 0.0327 | 0.0295 | -4.52% | 274 | 24,590,000 | 756,185 |
| 2024-11-25 | 0.033 | 0.03205 | 0.03375 | 0.03135 | -2.88% | 227 | 15,110,000 | 494,076 |
| 2024-11-22 | 0.0337 | 0.033 | 0.03375 | 0.033 | -0.45% | 103 | 3,730,000 | 124,282 |
| 2024-11-21 | 0.0339 | 0.03315 | 0.0339 | 0.033 | -2.21% | 194 | 16,780,000 | 558,215 |
| 2024-11-20 | 0.0347 | 0.0339 | 0.03515 | 0.0333 | -1.45% | 181 | 12,520,000 | 425,604 |
| 2024-11-19 | 0.03535 | 0.0344 | 0.0354 | 0.03405 | -2.41% | 134 | 5,900,000 | 204,081 |
| 2024-11-18 | 0.0355 | 0.03525 | 0.0355 | 0.0346 | -0.56% | 138 | 12,390,000 | 434,118 |
| 2024-11-15 | 0.0355 | 0.03545 | 0.03555 | 0.03525 | -0.14% | 98 | 6,030,000 | 213,319 |
| 2024-11-14 | 0.03605 | 0.0355 | 0.03605 | 0.03485 | -1.39% | 191 | 13,310,000 | 469,711 |
| 2024-11-13 | 0.0364 | 0.036 | 0.03705 | 0.0359 | 0.00% | 182 | 16,450,000 | 597,108 |
| 2024-11-12 | 0.03565 | 0.036 | 0.036 | 0.03555 | +1.12% | 88 | 10,050,000 | 360,982 |
| 2024-11-11 | 0.036 | 0.0356 | 0.03625 | 0.03535 | +0.99% | 161 | 6,940,000 | 248,657 |
| 2024-11-08 | 0.03595 | 0.03525 | 0.0363 | 0.0352 | -1.95% | 156 | 13,240,000 | 471,537 |
| 2024-11-07 | 0.0352 | 0.03595 | 0.03805 | 0.0352 | +2.28% | 256 | 34,790,000 | 1,264,182 |
| 2024-11-06 | 0.03495 | 0.03515 | 0.0357 | 0.03495 | +0.29% | 111 | 10,460,000 | 369,404 |
| 2024-11-05 | 0.035 | 0.03505 | 0.0354 | 0.0347 | +0.14% | 86 | 5,010,000 | 175,448 |
| 2024-11-02 | 0.03475 | 0.035 | 0.0355 | 0.03465 | +0.72% | 68 | 11,370,000 | 398,739 |
| 2024-11-01 | 0.03475 | 0.03475 | 0.03495 | 0.03425 | +1.02% | 62 | 2,330,000 | 80,791 |
| 2024-10-31 | 0.0348 | 0.0344 | 0.0348 | 0.03405 | -1.15% | 66 | 4,440,000 | 152,701 |
| 2024-10-30 | 0.03435 | 0.0348 | 0.03555 | 0.0342 | +1.31% | 111 | 6,220,000 | 217,459 |
| 2024-10-29 | 0.03415 | 0.03435 | 0.0354 | 0.03335 | +0.59% | 256 | 20,030,000 | 685,812 |
| 2024-10-28 | 0.03545 | 0.03415 | 0.0363 | 0.0337 | -3.53% | 303 | 29,910,000 | 1,048,150 |
| 2024-10-25 | 0.037 | 0.0354 | 0.037 | 0.0352 | -3.80% | 365 | 28,250,000 | 1,024,565 |
| 2024-10-24 | 0.0374 | 0.0368 | 0.0374 | 0.036 | -1.74% | 194 | 18,460,000 | 674,423 |
| 2024-10-23 | 0.0373 | 0.03745 | 0.0375 | 0.037 | +0.40% | 102 | 14,060,000 | 522,650 |
| 2024-10-22 | 0.0372 | 0.0373 | 0.0374 | 0.0368 | +0.54% | 83 | 3,950,000 | 146,133 |
| 2024-10-21 | 0.03735 | 0.0371 | 0.0374 | 0.0368 | -0.54% | 140 | 8,020,000 | 297,797 |
| 2024-10-18 | 0.0377 | 0.0373 | 0.0381 | 0.037 | -1.06% | 181 | 12,360,000 | 461,720 |
| 2024-10-17 | 0.03755 | 0.0377 | 0.03845 | 0.0375 | +0.40% | 271 | 17,320,000 | 656,496 |
| 2024-10-16 | 0.0376 | 0.03755 | 0.0392 | 0.03715 | +1.62% | 344 | 35,000,000 | 1,335,028 |
| 2024-10-15 | 0.0374 | 0.03695 | 0.0381 | 0.0368 | -1.20% | 239 | 35,480,000 | 1,326,697 |
| 2024-10-14 | 0.0378 | 0.0374 | 0.0383 | 0.037 | -2.09% | 182 | 22,750,000 | 850,552 |
| 2024-10-11 | 0.03845 | 0.0382 | 0.03855 | 0.0375 | +0.39% | 81 | 5,800,000 | 220,588 |
| 2024-10-10 | 0.03805 | 0.03805 | 0.0387 | 0.0377 | 0.00% | 126 | 14,310,000 | 547,063 |
| 2024-10-09 | 0.037 | 0.03805 | 0.0382 | 0.037 | +1.74% | 64 | 6,370,000 | 239,005 |
| 2024-10-08 | 0.0369 | 0.0374 | 0.0375 | 0.03685 | +1.36% | 57 | 8,170,000 | 304,301 |
| 2024-10-07 | 0.03745 | 0.0369 | 0.03825 | 0.03675 | -1.47% | 148 | 20,010,000 | 745,310 |
| 2024-10-04 | 0.03695 | 0.03745 | 0.03745 | 0.03655 | +2.60% | 137 | 11,800,000 | 438,638 |
| 2024-10-03 | 0.037 | 0.0365 | 0.0384 | 0.0365 | -1.62% | 227 | 31,780,000 | 1,188,358 |
| 2024-10-02 | 0.0383 | 0.0371 | 0.0391 | 0.0368 | -3.01% | 283 | 33,330,000 | 1,256,889 |
| 2024-10-01 | 0.0396 | 0.03825 | 0.03975 | 0.03755 | -2.17% | 384 | 43,700,000 | 1,683,053 |
| 2024-09-30 | 0.03925 | 0.0391 | 0.0405 | 0.03905 | -1.14% | 188 | 23,400,000 | 928,572 |
| 2024-09-27 | 0.0402 | 0.03955 | 0.0413 | 0.03935 | +0.25% | 199 | 21,670,000 | 866,768 |
| 2024-09-26 | 0.0395 | 0.03945 | 0.0405 | 0.03855 | +1.68% | 223 | 23,200,000 | 923,719 |
| 2024-09-25 | 0.04095 | 0.0388 | 0.0425 | 0.0384 | -4.67% | 534 | 100,540,000 | 4,114,417 |
| 2024-09-24 | 0.0392 | 0.0407 | 0.0418 | 0.039 | +4.36% | 536 | 109,460,000 | 4,442,534 |
| 2024-09-23 | 0.0386 | 0.039 | 0.03965 | 0.03805 | +1.56% | 396 | 62,420,000 | 2,435,965 |
| 2024-09-20 | 0.0386 | 0.0384 | 0.0388 | 0.0378 | -0.39% | 125 | 28,610,000 | 1,101,899 |
| 2024-09-19 | 0.03775 | 0.03855 | 0.0395 | 0.03775 | +2.12% | 129 | 27,590,000 | 1,061,800 |
| 2024-09-18 | 0.03865 | 0.03775 | 0.03865 | 0.0367 | -1.82% | 249 | 36,420,000 | 1,369,343 |
| 2024-09-17 | 0.0385 | 0.03845 | 0.03855 | 0.0381 | +0.92% | 61 | 5,500,000 | 210,984 |
| 2024-09-16 | 0.03845 | 0.0381 | 0.0386 | 0.03785 | +1.33% | 95 | 6,010,000 | 229,368 |
| 2024-09-13 | 0.03785 | 0.0376 | 0.0381 | 0.0376 | -0.53% | 84 | 8,450,000 | 320,877 |
| 2024-09-12 | 0.038 | 0.0378 | 0.0383 | 0.03755 | -0.66% | 64 | 17,290,000 | 656,808 |
| 2024-09-11 | 0.0387 | 0.03805 | 0.03995 | 0.038 | -0.52% | 236 | 62,080,000 | 2,427,613 |
| 2024-09-10 | 0.03795 | 0.03825 | 0.039 | 0.03725 | +0.66% | 133 | 11,830,000 | 452,865 |
| 2024-09-09 | 0.03775 | 0.038 | 0.03845 | 0.0377 | +0.66% | 78 | 13,470,000 | 513,560 |
| 2024-09-06 | 0.0377 | 0.03775 | 0.0385 | 0.03715 | +0.40% | 99 | 10,900,000 | 410,675 |
| 2024-09-05 | 0.03705 | 0.0376 | 0.03845 | 0.03705 | +1.62% | 126 | 25,120,000 | 955,563 |
| 2024-09-04 | 0.038 | 0.037 | 0.03875 | 0.03565 | -0.27% | 279 | 26,350,000 | 973,159 |
| 2024-09-03 | 0.036 | 0.0371 | 0.039 | 0.0357 | +3.92% | 241 | 36,270,000 | 1,345,946 |
| 2024-09-02 | 0.0374 | 0.0357 | 0.0376 | 0.0345 | -5.56% | 521 | 54,980,000 | 1,951,511 |
| 2024-08-30 | 0.03835 | 0.0378 | 0.03845 | 0.0371 | -1.05% | 136 | 5,950,000 | 224,598 |
| 2024-08-29 | 0.03815 | 0.0382 | 0.0387 | 0.0378 | +0.39% | 78 | 4,370,000 | 166,741 |
| 2024-08-28 | 0.039 | 0.03805 | 0.039 | 0.03705 | -2.31% | 269 | 35,420,000 | 1,340,147 |
| 2024-08-27 | 0.03965 | 0.03895 | 0.03985 | 0.03875 | -1.77% | 78 | 5,390,000 | 212,727 |
| 2024-08-26 | 0.0395 | 0.03965 | 0.03995 | 0.0392 | +2.32% | 154 | 20,890,000 | 828,976 |
| 2024-08-23 | 0.04005 | 0.03875 | 0.0402 | 0.0383 | -2.64% | 329 | 23,430,000 | 915,953 |
| 2024-08-22 | 0.04145 | 0.0398 | 0.0418 | 0.0395 | -4.10% | 350 | 31,570,000 | 1,272,973 |
| 2024-08-21 | 0.04135 | 0.0415 | 0.0422 | 0.04135 | -0.72% | 282 | 17,800,000 | 740,727 |
| 2024-08-20 | 0.04255 | 0.0418 | 0.04265 | 0.041 | -1.53% | 580 | 24,450,000 | 1,024,489 |
| 2024-08-19 | 0.0435 | 0.04245 | 0.0435 | 0.0415 | -2.41% | 386 | 36,100,000 | 1,539,183 |
| 2024-08-16 | 0.0428 | 0.0435 | 0.0459 | 0.0427 | +1.64% | 713 | 75,320,000 | 3,318,305 |
| 2024-08-15 | 0.044 | 0.0428 | 0.04445 | 0.04185 | -3.17% | 299 | 35,250,000 | 1,532,396 |
| 2024-08-14 | 0.04395 | 0.0442 | 0.04455 | 0.0434 | +0.57% | 311 | 34,760,000 | 1,527,981 |
| 2024-08-13 | 0.04355 | 0.04395 | 0.0441 | 0.0435 | +1.85% | 136 | 5,860,000 | 257,067 |
| 2024-08-12 | 0.0438 | 0.04315 | 0.0442 | 0.043 | -1.48% | 220 | 25,760,000 | 1,121,968 |
| 2024-08-09 | 0.0443 | 0.0438 | 0.0443 | 0.04345 | -0.90% | 165 | 6,610,000 | 289,780 |
| 2024-08-08 | 0.0442 | 0.0442 | 0.0444 | 0.0439 | +0.80% | 67 | 1,280,000 | 56,511 |
| 2024-08-07 | 0.04435 | 0.04385 | 0.0448 | 0.04225 | -0.34% | 374 | 37,570,000 | 1,630,435 |
| 2024-08-06 | 0.0434 | 0.044 | 0.04725 | 0.0434 | +1.27% | 630 | 56,250,000 | 2,543,184 |
| 2024-08-05 | 0.0451 | 0.04345 | 0.0451 | 0.0425 | -3.77% | 274 | 14,520,000 | 630,975 |
| 2024-08-02 | 0.04515 | 0.04515 | 0.0456 | 0.04485 | 0.00% | 65 | 5,270,000 | 237,571 |
| 2024-08-01 | 0.04475 | 0.04515 | 0.04525 | 0.0447 | +0.78% | 77 | 5,000,000 | 225,130 |
| 2024-07-31 | 0.04475 | 0.0448 | 0.04595 | 0.04425 | +0.11% | 75 | 4,080,000 | 182,896 |
| 2024-07-30 | 0.0436 | 0.04475 | 0.04495 | 0.0436 | +2.87% | 153 | 10,660,000 | 473,306 |
| 2024-07-29 | 0.04445 | 0.0435 | 0.046 | 0.04335 | -3.87% | 234 | 19,830,000 | 873,072 |
| 2024-07-26 | 0.0455 | 0.04525 | 0.0464 | 0.04425 | -0.44% | 434 | 40,430,000 | 1,838,064 |
| 2024-07-25 | 0.0442 | 0.04545 | 0.0468 | 0.04415 | +2.83% | 360 | 53,330,000 | 2,426,718 |
| 2024-07-24 | 0.0439 | 0.0442 | 0.04485 | 0.04375 | +0.34% | 135 | 13,110,000 | 582,704 |
| 2024-07-23 | 0.04365 | 0.04405 | 0.04465 | 0.0435 | +0.92% | 161 | 18,010,000 | 794,950 |
| 2024-07-22 | 0.044 | 0.04365 | 0.0458 | 0.0432 | -0.34% | 368 | 40,270,000 | 1,795,623 |
| 2024-07-19 | 0.044 | 0.0438 | 0.046 | 0.0438 | +0.23% | 435 | 50,800,000 | 2,269,435 |
| 2024-07-18 | 0.0444 | 0.0437 | 0.0444 | 0.0427 | -0.11% | 224 | 17,300,000 | 752,509 |
| 2024-07-17 | 0.04335 | 0.04375 | 0.04575 | 0.04255 | +0.92% | 183 | 11,360,000 | 499,757 |
| 2024-07-16 | 0.0434 | 0.04335 | 0.0434 | 0.0425 | -0.12% | 159 | 12,390,000 | 532,931 |
| 2024-07-15 | 0.04415 | 0.0434 | 0.0455 | 0.04275 | -1.25% | 260 | 21,830,000 | 959,689 |
| 2024-07-12 | 0.0436 | 0.04395 | 0.04425 | 0.0429 | +1.62% | 193 | 8,470,000 | 370,610 |
| 2024-07-11 | 0.04415 | 0.04325 | 0.04455 | 0.042 | +0.58% | 425 | 70,100,000 | 3,019,640 |
| 2024-07-10 | 0.04515 | 0.043 | 0.0463 | 0.0428 | -7.03% | 294 | 30,630,000 | 1,356,896 |
| 2024-07-09 | 0.0488 | 0.04625 | 0.0492 | 0.045 | -5.52% | 308 | 33,640,000 | 1,559,740 |
| 2024-07-08 | 0.0473 | 0.04895 | 0.0491 | 0.047 | +3.82% | 223 | 18,180,000 | 872,825 |
| 2024-07-05 | 0.0484 | 0.04715 | 0.0488 | 0.0471 | -2.48% | 228 | 7,430,000 | 352,392 |
| 2024-07-04 | 0.04925 | 0.04835 | 0.04965 | 0.0482 | -3.01% | 316 | 13,950,000 | 681,134 |
| 2024-07-03 | 0.05 | 0.04985 | 0.05115 | 0.0489 | +0.40% | 250 | 30,490,000 | 1,527,771 |
| 2024-07-02 | 0.0489 | 0.04965 | 0.05 | 0.04765 | +2.58% | 306 | 23,170,000 | 1,147,869 |
| 2024-07-01 | 0.0489 | 0.0484 | 0.04905 | 0.0471 | +0.73% | 234 | 18,570,000 | 890,486 |
| 2024-06-28 | 0.04905 | 0.04805 | 0.04925 | 0.048 | -1.33% | 146 | 11,150,000 | 544,077 |
| 2024-06-27 | 0.0489 | 0.0487 | 0.04925 | 0.04855 | -0.41% | 67 | 3,410,000 | 166,499 |
| 2024-06-26 | 0.0482 | 0.0489 | 0.04975 | 0.0482 | +1.88% | 219 | 25,660,000 | 1,259,206 |
| 2024-06-25 | 0.049 | 0.048 | 0.049 | 0.047 | -2.54% | 275 | 34,570,000 | 1,664,001 |
| 2024-06-24 | 0.0488 | 0.04925 | 0.05 | 0.04795 | +0.72% | 180 | 18,990,000 | 932,024 |
| 2024-06-21 | 0.0477 | 0.0489 | 0.0496 | 0.04715 | +3.38% | 403 | 32,610,000 | 1,587,004 |
| 2024-06-20 | 0.04765 | 0.0473 | 0.04845 | 0.0449 | +2.49% | 478 | 50,210,000 | 2,340,635 |
| 2024-06-19 | 0.04935 | 0.04615 | 0.04935 | 0.04615 | -6.48% | 428 | 31,400,000 | 1,510,214 |
| 2024-06-18 | 0.0523 | 0.04935 | 0.0523 | 0.04815 | -6.36% | 893 | 82,820,000 | 4,155,104 |
| 2024-06-17 | 0.05325 | 0.0527 | 0.0541 | 0.0523 | -0.75% | 435 | 32,920,000 | 1,744,186 |
| 2024-06-14 | 0.0526 | 0.0531 | 0.05325 | 0.0526 | +0.28% | 159 | 14,920,000 | 791,681 |
| 2024-06-13 | 0.053 | 0.05295 | 0.05375 | 0.05225 | -1.94% | 212 | 13,800,000 | 725,557 |
| 2024-06-11 | 0.05435 | 0.054 | 0.055 | 0.0538 | -1.10% | 164 | 12,920,000 | 702,008 |
| 2024-06-10 | 0.055 | 0.0546 | 0.05545 | 0.054 | -1.44% | 530 | 44,630,000 | 2,439,239 |
| 2024-06-07 | 0.0528 | 0.0554 | 0.05595 | 0.0526 | +6.03% | 519 | 39,620,000 | 2,152,577 |
| 2024-06-06 | 0.05275 | 0.05225 | 0.0536 | 0.052 | -1.04% | 219 | 20,290,000 | 1,062,846 |
| 2024-06-05 | 0.0535 | 0.0528 | 0.0556 | 0.0525 | -0.47% | 519 | 38,440,000 | 2,069,694 |
| 2024-06-04 | 0.054 | 0.05305 | 0.054 | 0.051 | +1.53% | 186 | 17,550,000 | 923,675 |
| 2024-06-03 | 0.055 | 0.05225 | 0.0558 | 0.049 | -3.86% | 510 | 45,860,000 | 2,385,557 |
| 2024-05-31 | 0.0553 | 0.05435 | 0.0562 | 0.05135 | -2.07% | 1025 | 74,750,000 | 4,067,827 |
| 2024-05-30 | 0.05595 | 0.0555 | 0.05595 | 0.05525 | +0.27% | 108 | 6,130,000 | 340,580 |
| 2024-05-29 | 0.05665 | 0.05535 | 0.05665 | 0.05505 | -0.81% | 131 | 14,180,000 | 788,326 |
| 2024-05-28 | 0.055 | 0.0558 | 0.05865 | 0.05475 | +2.10% | 336 | 27,570,000 | 1,552,006 |
| 2024-05-27 | 0.0575 | 0.05465 | 0.058 | 0.05445 | -5.12% | 457 | 54,680,000 | 3,108,577 |
| 2024-05-24 | 0.05835 | 0.0576 | 0.05845 | 0.0573 | -1.29% | 418 | 49,460,000 | 2,858,086 |
| 2024-05-23 | 0.0583 | 0.05835 | 0.0593 | 0.05805 | +0.09% | 276 | 32,590,000 | 1,898,945 |
| 2024-05-22 | 0.05925 | 0.0583 | 0.05945 | 0.0577 | +0.34% | 493 | 47,290,000 | 2,762,359 |
| 2024-05-21 | 0.0574 | 0.0581 | 0.06265 | 0.0574 | +1.22% | 2976 | 490,900,000 | 29,521,387 |
| 2024-05-20 | 0.0585 | 0.0574 | 0.0589 | 0.0572 | -1.71% | 454 | 38,240,000 | 2,221,996 |
| 2024-05-17 | 0.05955 | 0.0584 | 0.05955 | 0.0571 | -2.10% | 937 | 67,900,000 | 3,969,804 |
| 2024-05-16 | 0.0603 | 0.05965 | 0.0603 | 0.0595 | -0.75% | 320 | 22,360,000 | 1,335,636 |
| 2024-05-15 | 0.0606 | 0.0601 | 0.061 | 0.0601 | -0.74% | 310 | 57,470,000 | 3,457,684 |
| 2024-05-14 | 0.061 | 0.06055 | 0.06135 | 0.0605 | -0.33% | 214 | 25,690,000 | 1,560,710 |
| 2024-05-13 | 0.0614 | 0.06075 | 0.06145 | 0.06035 | -0.74% | 302 | 31,250,000 | 1,898,175 |
| 2024-05-10 | 0.0603 | 0.0612 | 0.0615 | 0.06005 | +1.83% | 276 | 28,720,000 | 1,747,656 |
| 2024-05-08 | 0.06 | 0.0601 | 0.06045 | 0.0599 | +0.17% | 216 | 17,080,000 | 1,027,747 |
| 2024-05-07 | 0.05965 | 0.06 | 0.06105 | 0.05965 | +0.59% | 241 | 30,420,000 | 1,831,309 |
| 2024-05-06 | 0.0609 | 0.05965 | 0.0609 | 0.0594 | -0.58% | 724 | 60,740,000 | 3,636,474 |
| 2024-05-03 | 0.0604 | 0.06 | 0.0608 | 0.0594 | -0.25% | 532 | 56,810,000 | 3,401,584 |
| 2024-05-02 | 0.0608 | 0.06015 | 0.06095 | 0.06 | -1.07% | 406 | 43,770,000 | 2,640,279 |
| 2024-04-30 | 0.0608 | 0.0608 | 0.0608 | 0.05975 | +0.50% | 290 | 22,740,000 | 1,370,104 |
| 2024-04-29 | 0.0612 | 0.0605 | 0.0614 | 0.05915 | -0.66% | 711 | 115,760,000 | 6,936,070 |
| 2024-04-27 | 0.06185 | 0.0609 | 0.06215 | 0.06 | -0.81% | 821 | 65,240,000 | 3,984,802 |
| 2024-04-26 | 0.0658 | 0.0614 | 0.06585 | 0.06035 | -5.68% | 1626 | 224,540,000 | 14,102,324 |
| 2024-04-25 | 0.0653 | 0.0651 | 0.06595 | 0.063 | +0.23% | 790 | 137,290,000 | 8,824,701 |
| 2024-04-24 | 0.0634 | 0.06495 | 0.0656 | 0.06165 | +2.44% | 1346 | 276,210,000 | 17,813,251 |
| 2024-04-23 | 0.0643 | 0.0634 | 0.066 | 0.0634 | -0.08% | 636 | 110,570,000 | 7,144,069 |
| 2024-04-22 | 0.0634 | 0.06345 | 0.0663 | 0.0628 | +0.08% | 1009 | 180,260,000 | 11,617,935 |
| 2024-04-19 | 0.0638 | 0.0634 | 0.06395 | 0.0629 | -0.63% | 200 | 19,240,000 | 1,220,398 |
| 2024-04-18 | 0.063 | 0.0638 | 0.0639 | 0.0627 | +1.27% | 308 | 44,490,000 | 2,817,735 |
| 2024-04-17 | 0.06295 | 0.063 | 0.0634 | 0.06205 | +0.08% | 261 | 53,490,000 | 3,360,045 |
| 2024-04-16 | 0.0627 | 0.06295 | 0.0634 | 0.0618 | +0.40% | 291 | 33,010,000 | 2,064,595 |
| 2024-04-15 | 0.0628 | 0.0627 | 0.06295 | 0.0613 | -0.16% | 356 | 35,210,000 | 2,190,823 |
| 2024-04-12 | 0.0635 | 0.0628 | 0.0639 | 0.0622 | -1.10% | 272 | 26,490,000 | 1,667,967 |
| 2024-04-11 | 0.06355 | 0.0635 | 0.064 | 0.062 | -0.47% | 415 | 47,260,000 | 2,957,909 |
| 2024-04-10 | 0.06195 | 0.0638 | 0.0639 | 0.0612 | +3.82% | 498 | 71,630,000 | 4,498,388 |
| 2024-04-09 | 0.06315 | 0.06145 | 0.06345 | 0.061 | -2.31% | 379 | 37,890,000 | 2,348,104 |
| 2024-04-08 | 0.063 | 0.0629 | 0.06375 | 0.0599 | +0.40% | 946 | 225,290,000 | 13,893,493 |
| 2024-04-05 | 0.06295 | 0.06265 | 0.06335 | 0.06195 | -1.03% | 417 | 43,570,000 | 2,732,906 |
| 2024-04-04 | 0.06465 | 0.0633 | 0.0647 | 0.0629 | -0.94% | 420 | 51,670,000 | 3,269,459 |
| 2024-04-03 | 0.062 | 0.0639 | 0.06565 | 0.06165 | +3.06% | 1639 | 332,610,000 | 21,286,078 |
| 2024-04-02 | 0.0624 | 0.062 | 0.063 | 0.06115 | -0.64% | 384 | 77,150,000 | 4,802,410 |
| 2024-04-01 | 0.0618 | 0.0624 | 0.0627 | 0.06045 | +1.46% | 652 | 54,560,000 | 3,381,403 |
| 2024-03-29 | 0.0626 | 0.0615 | 0.0626 | 0.06055 | -1.13% | 415 | 55,240,000 | 3,376,526 |
| 2024-03-28 | 0.06315 | 0.0622 | 0.0635 | 0.06185 | -1.27% | 352 | 40,860,000 | 2,555,426 |
| 2024-03-27 | 0.0625 | 0.063 | 0.06395 | 0.062 | +1.78% | 823 | 101,830,000 | 6,401,284 |
| 2024-03-26 | 0.0599 | 0.0619 | 0.0625 | 0.05915 | +3.34% | 1108 | 224,300,000 | 13,855,826 |
| 2024-03-25 | 0.0597 | 0.0599 | 0.0603 | 0.0587 | -0.08% | 327 | 87,100,000 | 5,202,097 |
| 2024-03-22 | 0.0593 | 0.05995 | 0.0605 | 0.059 | +0.17% | 168 | 24,020,000 | 1,438,487 |
| 2024-03-21 | 0.0602 | 0.05985 | 0.06085 | 0.05915 | +0.50% | 244 | 27,690,000 | 1,657,337 |
| 2024-03-20 | 0.0592 | 0.05955 | 0.0604 | 0.0592 | +0.59% | 211 | 56,040,000 | 3,353,085 |
| 2024-03-19 | 0.06045 | 0.0592 | 0.06085 | 0.05855 | -1.91% | 414 | 47,920,000 | 2,856,395 |
| 2024-03-18 | 0.0612 | 0.06035 | 0.06235 | 0.059 | -1.39% | 773 | 105,120,000 | 6,378,351 |
| 2024-03-15 | 0.05975 | 0.0612 | 0.0636 | 0.0585 | +4.26% | 1961 | 325,790,000 | 19,895,168 |
| 2024-03-14 | 0.05915 | 0.0587 | 0.065 | 0.0586 | -0.76% | 3261 | 662,260,000 | 40,922,605 |
| 2024-03-13 | 0.05985 | 0.05915 | 0.0599 | 0.059 | -0.25% | 269 | 18,150,000 | 1,077,324 |
| 2024-03-12 | 0.05995 | 0.0593 | 0.0602 | 0.0591 | -0.08% | 283 | 31,860,000 | 1,894,646 |
| 2024-03-11 | 0.05985 | 0.05935 | 0.0615 | 0.05925 | -0.34% | 340 | 39,990,000 | 2,399,261 |
| 2024-03-07 | 0.0594 | 0.05955 | 0.0601 | 0.0593 | +0.17% | 210 | 91,940,000 | 5,474,680 |
| 2024-03-06 | 0.05985 | 0.05945 | 0.061 | 0.05915 | -0.59% | 545 | 66,690,000 | 3,998,541 |
| 2024-03-05 | 0.0605 | 0.0598 | 0.0614 | 0.0593 | -0.42% | 400 | 43,270,000 | 2,590,097 |
| 2024-03-04 | 0.0618 | 0.06005 | 0.06195 | 0.05935 | -1.48% | 1102 | 165,930,000 | 9,973,749 |
| 2024-03-01 | 0.0615 | 0.06095 | 0.0619 | 0.0606 | 0.00% | 283 | 36,950,000 | 2,252,266 |
| 2024-02-29 | 0.0608 | 0.06095 | 0.0616 | 0.0599 | +0.83% | 787 | 154,230,000 | 9,364,178 |
| 2024-02-28 | 0.0625 | 0.06045 | 0.0666 | 0.06005 | -2.11% | 2802 | 505,410,000 | 32,040,285 |
| 2024-02-27 | 0.05925 | 0.06175 | 0.06205 | 0.058 | +4.48% | 1759 | 364,360,000 | 22,141,488 |
| 2024-02-26 | 0.0576 | 0.0591 | 0.061 | 0.0576 | +3.59% | 1141 | 164,490,000 | 9,758,628 |
| 2024-02-22 | 0.05845 | 0.05705 | 0.06025 | 0.05705 | -2.31% | 782 | 135,850,000 | 7,978,788 |
| 2024-02-21 | 0.05995 | 0.0584 | 0.06 | 0.0555 | -4.58% | 2589 | 392,000,000 | 22,651,228 |
| 2024-02-20 | 0.0655 | 0.0612 | 0.06615 | 0.061 | -5.99% | 3673 | 624,940,000 | 39,049,270 |
| 2024-02-19 | 0.061 | 0.0651 | 0.0717 | 0.0602 | +8.50% | 14673 | 2,875,260,000 | 193,183,064 |
| 2024-02-16 | 0.0597 | 0.06 | 0.062 | 0.05825 | +0.08% | 1442 | 264,450,000 | 16,060,629 |
| 2024-02-15 | 0.05915 | 0.05995 | 0.06085 | 0.0585 | +1.35% | 659 | 106,020,000 | 6,248,550 |
| 2024-02-14 | 0.0599 | 0.05915 | 0.0599 | 0.0585 | +0.94% | 244 | 24,410,000 | 1,436,880 |
| 2024-02-13 | 0.05885 | 0.0586 | 0.06 | 0.0582 | 0.00% | 399 | 83,760,000 | 4,921,568 |
| 2024-02-12 | 0.0586 | 0.0586 | 0.05875 | 0.058 | +0.09% | 209 | 40,090,000 | 2,338,363 |
| 2024-02-09 | 0.059 | 0.05855 | 0.059 | 0.05805 | -0.09% | 341 | 45,150,000 | 2,631,095 |
| 2024-02-08 | 0.0594 | 0.0586 | 0.06045 | 0.05805 | -0.85% | 720 | 115,570,000 | 6,795,050 |
| 2024-02-07 | 0.05915 | 0.0591 | 0.0594 | 0.05845 | -0.08% | 595 | 69,630,000 | 4,105,348 |
| 2024-02-06 | 0.05865 | 0.05915 | 0.0596 | 0.058 | +1.20% | 856 | 98,050,000 | 5,735,890 |
| 2024-02-05 | 0.0584 | 0.05845 | 0.0591 | 0.058 | -0.17% | 516 | 62,680,000 | 3,657,326 |
| 2024-02-02 | 0.0609 | 0.05855 | 0.06435 | 0.05805 | +1.39% | 2855 | 510,150,000 | 30,707,053 |
| 2024-02-01 | 0.0589 | 0.05775 | 0.059 | 0.05715 | -1.28% | 472 | 49,900,000 | 2,902,951 |
| 2024-01-31 | 0.0585 | 0.0585 | 0.0591 | 0.058 | 0.00% | 361 | 53,260,000 | 3,107,298 |
| 2024-01-30 | 0.0585 | 0.0585 | 0.059 | 0.0579 | +0.86% | 301 | 39,090,000 | 2,280,125 |
| 2024-01-29 | 0.05785 | 0.058 | 0.0592 | 0.0575 | -0.34% | 465 | 46,130,000 | 2,691,064 |
| 2024-01-26 | 0.05785 | 0.0582 | 0.0594 | 0.05715 | +0.61% | 451 | 30,380,000 | 1,778,223 |
| 2024-01-25 | 0.05995 | 0.05785 | 0.06095 | 0.0534 | -2.28% | 1220 | 164,450,000 | 9,379,742 |
| 2024-01-24 | 0.059 | 0.0592 | 0.062 | 0.05835 | +2.25% | 1401 | 222,260,000 | 13,343,155 |
| 2024-01-23 | 0.05765 | 0.0579 | 0.05865 | 0.05745 | +0.09% | 293 | 61,700,000 | 3,571,933 |
| 2024-01-22 | 0.0589 | 0.05785 | 0.0598 | 0.0574 | 0.00% | 433 | 75,640,000 | 4,402,556 |
| 2024-01-19 | 0.05745 | 0.05785 | 0.0589 | 0.05695 | +1.14% | 615 | 86,980,000 | 5,046,598 |
| 2024-01-18 | 0.05775 | 0.0572 | 0.0584 | 0.057 | -0.61% | 338 | 27,770,000 | 1,596,374 |
| 2024-01-17 | 0.05795 | 0.05755 | 0.05795 | 0.0565 | +0.17% | 473 | 48,410,000 | 2,768,272 |
| 2024-01-16 | 0.0583 | 0.05745 | 0.05865 | 0.05685 | -1.46% | 704 | 80,120,000 | 4,585,479 |
| 2024-01-15 | 0.05995 | 0.0583 | 0.06045 | 0.05605 | -0.77% | 955 | 126,700,000 | 7,396,484 |
| 2024-01-12 | 0.0605 | 0.05875 | 0.0607 | 0.05835 | -0.51% | 894 | 61,700,000 | 3,652,793 |
| 2024-01-11 | 0.058 | 0.05905 | 0.0604 | 0.05665 | +2.87% | 1567 | 282,400,000 | 16,642,912 |
| 2024-01-10 | 0.0596 | 0.0574 | 0.0596 | 0.0563 | -3.45% | 2547 | 240,780,000 | 13,850,098 |
| 2024-01-09 | 0.061 | 0.05945 | 0.06175 | 0.0566 | -3.96% | 2632 | 307,400,000 | 17,978,621 |
| 2024-01-08 | 0.0515 | 0.0619 | 0.06275 | 0.05025 | +20.08% | 5247 | 900,270,000 | 53,513,591 |
| 2024-01-05 | 0.04835 | 0.05155 | 0.054 | 0.0478 | +7.17% | 1017 | 172,570,000 | 8,776,053 |
| 2024-01-04 | 0.0482 | 0.0481 | 0.049 | 0.04775 | -0.21% | 215 | 14,750,000 | 712,144 |
| 2024-01-03 | 0.0477 | 0.0482 | 0.04885 | 0.04665 | 0.00% | 379 | 33,800,000 | 1,618,672 |