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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.03265 | 0.0331 | 0.03325 | 0.03265 | +0.61% | 48 | 4,680,000 | 154,596 |
| 2025-12-29 | 0.0339 | 0.0329 | 0.03415 | 0.03165 | -2.95% | 356 | 60,110,000 | 1,976,752 |
| 2025-12-26 | 0.0338 | 0.0339 | 0.0341 | 0.0335 | -0.29% | 101 | 3,620,000 | 122,391 |
| 2025-12-25 | 0.0348 | 0.034 | 0.0348 | 0.033 | -1.73% | 220 | 22,720,000 | 774,161 |
| 2025-12-24 | 0.035 | 0.0346 | 0.0353 | 0.03435 | -1.14% | 101 | 9,490,000 | 330,361 |
| 2025-12-23 | 0.03505 | 0.035 | 0.0354 | 0.035 | -0.43% | 217 | 3,290,000 | 115,668 |
| 2025-12-22 | 0.035 | 0.03515 | 0.03565 | 0.03495 | +0.72% | 119 | 6,750,000 | 238,004 |
| 2025-12-19 | 0.035 | 0.0349 | 0.03545 | 0.03465 | +0.43% | 113 | 6,260,000 | 219,739 |
| 2025-12-18 | 0.035 | 0.03475 | 0.0368 | 0.0346 | -0.43% | 243 | 29,130,000 | 1,038,587 |
| 2025-12-17 | 0.0348 | 0.0349 | 0.03495 | 0.0341 | +0.43% | 102 | 13,070,000 | 452,368 |
| 2025-12-16 | 0.0344 | 0.03475 | 0.0349 | 0.0342 | +1.16% | 61 | 6,720,000 | 233,067 |
| 2025-12-15 | 0.0346 | 0.03435 | 0.0346 | 0.0338 | +0.44% | 69 | 3,920,000 | 134,321 |
| 2025-12-12 | 0.0348 | 0.0342 | 0.0348 | 0.0337 | -1.16% | 121 | 19,660,000 | 673,052 |
| 2025-12-11 | 0.03485 | 0.0346 | 0.03485 | 0.03435 | -0.14% | 42 | 1,220,000 | 42,117 |
| 2025-12-10 | 0.034 | 0.03465 | 0.0347 | 0.034 | +0.58% | 96 | 13,430,000 | 463,195 |
| 2025-12-09 | 0.03385 | 0.03445 | 0.03445 | 0.03365 | +2.07% | 62 | 5,160,000 | 175,861 |
| 2025-12-08 | 0.0337 | 0.03375 | 0.03465 | 0.0333 | -0.15% | 216 | 25,830,000 | 872,022 |
| 2025-12-05 | 0.03415 | 0.0338 | 0.03415 | 0.0334 | -0.44% | 90 | 4,540,000 | 153,199 |
| 2025-12-04 | 0.03295 | 0.03395 | 0.0361 | 0.03295 | +2.41% | 700 | 53,230,000 | 1,855,607 |
| 2025-12-03 | 0.0331 | 0.03315 | 0.0334 | 0.0329 | +0.15% | 61 | 4,670,000 | 154,960 |
| 2025-12-02 | 0.0327 | 0.0331 | 0.0336 | 0.0327 | +0.76% | 139 | 12,330,000 | 410,529 |
| 2025-12-01 | 0.0328 | 0.03285 | 0.03285 | 0.032 | +0.15% | 169 | 9,750,000 | 316,559 |
| 2025-11-28 | 0.03305 | 0.0328 | 0.0335 | 0.03245 | -0.76% | 99 | 5,260,000 | 172,279 |
| 2025-11-27 | 0.0334 | 0.03305 | 0.03355 | 0.03255 | -0.90% | 82 | 5,070,000 | 167,748 |
| 2025-11-26 | 0.03355 | 0.03335 | 0.03355 | 0.0323 | -0.45% | 154 | 12,070,000 | 396,981 |
| 2025-11-25 | 0.0334 | 0.0335 | 0.03355 | 0.0332 | +0.75% | 189 | 3,350,000 | 111,784 |
| 2025-11-24 | 0.0334 | 0.03325 | 0.03365 | 0.0332 | +0.45% | 80 | 3,310,000 | 110,589 |
| 2025-11-21 | 0.03305 | 0.0331 | 0.0333 | 0.0329 | 0.00% | 87 | 2,550,000 | 84,523 |
| 2025-11-20 | 0.03345 | 0.0331 | 0.03345 | 0.0329 | +0.61% | 77 | 5,630,000 | 186,179 |
| 2025-11-19 | 0.0324 | 0.0329 | 0.0334 | 0.0324 | +1.54% | 102 | 3,090,000 | 102,228 |
| 2025-11-18 | 0.0326 | 0.0324 | 0.03325 | 0.03235 | -0.15% | 119 | 5,200,000 | 170,659 |
| 2025-11-17 | 0.03255 | 0.03245 | 0.03295 | 0.0323 | -0.61% | 142 | 5,120,000 | 167,361 |
| 2025-11-14 | 0.03275 | 0.03265 | 0.0334 | 0.0323 | -1.06% | 168 | 10,580,000 | 346,140 |
| 2025-11-13 | 0.03245 | 0.033 | 0.0335 | 0.0321 | +1.38% | 224 | 6,680,000 | 218,591 |
| 2025-11-12 | 0.03205 | 0.03255 | 0.0326 | 0.0317 | +1.24% | 221 | 13,030,000 | 420,299 |
| 2025-11-11 | 0.03185 | 0.03215 | 0.0331 | 0.0315 | +2.55% | 349 | 25,780,000 | 834,360 |
| 2025-11-10 | 0.03165 | 0.03135 | 0.03195 | 0.03105 | -0.95% | 178 | 14,080,000 | 444,601 |
| 2025-11-07 | 0.03145 | 0.03165 | 0.0317 | 0.0313 | +1.44% | 41 | 1,110,000 | 34,951 |
| 2025-11-06 | 0.03165 | 0.0312 | 0.03165 | 0.03045 | -0.79% | 93 | 3,070,000 | 95,385 |
| 2025-11-05 | 0.0315 | 0.03145 | 0.0317 | 0.0311 | -0.63% | 105 | 8,520,000 | 267,684 |
| 2025-11-03 | 0.0314 | 0.03165 | 0.0317 | 0.03135 | +0.96% | 35 | 2,500,000 | 78,925 |
| 2025-11-01 | 0.03135 | 0.03135 | 0.0315 | 0.031 | +0.16% | 27 | 410,000 | 12,829 |
| 2025-10-31 | 0.03135 | 0.0313 | 0.0315 | 0.03065 | -0.16% | 113 | 4,350,000 | 135,256 |
| 2025-10-30 | 0.03135 | 0.03135 | 0.03135 | 0.031 | +1.13% | 52 | 870,000 | 27,122 |
| 2025-10-29 | 0.03095 | 0.031 | 0.03125 | 0.03085 | +0.16% | 42 | 1,420,000 | 44,076 |
| 2025-10-28 | 0.03085 | 0.03095 | 0.0311 | 0.0306 | +0.49% | 59 | 2,390,000 | 73,809 |
| 2025-10-27 | 0.03185 | 0.0308 | 0.03185 | 0.03005 | -2.07% | 216 | 11,800,000 | 362,565 |
| 2025-10-24 | 0.03165 | 0.03145 | 0.03175 | 0.0312 | 0.00% | 70 | 2,200,000 | 69,368 |
| 2025-10-23 | 0.0325 | 0.03145 | 0.0325 | 0.03085 | -1.72% | 196 | 13,460,000 | 420,727 |
| 2025-10-22 | 0.0326 | 0.032 | 0.03305 | 0.0315 | -1.08% | 155 | 10,660,000 | 343,468 |
| 2025-10-21 | 0.03255 | 0.03235 | 0.033 | 0.03235 | -0.61% | 238 | 9,630,000 | 313,917 |
| 2025-10-20 | 0.0333 | 0.03255 | 0.0336 | 0.03255 | -2.25% | 190 | 8,000,000 | 265,134 |
| 2025-10-17 | 0.03395 | 0.0333 | 0.03395 | 0.03295 | -0.30% | 53 | 2,720,000 | 90,437 |
| 2025-10-16 | 0.03235 | 0.0334 | 0.034 | 0.0323 | +3.41% | 149 | 11,900,000 | 391,780 |
| 2025-10-15 | 0.0327 | 0.0323 | 0.0327 | 0.03225 | -1.22% | 81 | 12,860,000 | 415,978 |
| 2025-10-14 | 0.0327 | 0.0327 | 0.0332 | 0.03225 | 0.00% | 58 | 4,480,000 | 146,182 |
| 2025-10-13 | 0.03305 | 0.0327 | 0.0336 | 0.0322 | -1.06% | 131 | 3,720,000 | 122,333 |
| 2025-10-10 | 0.03335 | 0.03305 | 0.03385 | 0.03225 | +0.15% | 177 | 4,440,000 | 146,233 |
| 2025-10-09 | 0.033 | 0.033 | 0.0334 | 0.03205 | 0.00% | 174 | 13,630,000 | 446,902 |
| 2025-10-08 | 0.0326 | 0.033 | 0.0333 | 0.0321 | +2.64% | 195 | 18,090,000 | 596,581 |
| 2025-10-07 | 0.03235 | 0.03215 | 0.03325 | 0.032 | +0.94% | 111 | 17,580,000 | 574,491 |
| 2025-10-06 | 0.03065 | 0.03185 | 0.0338 | 0.03 | +3.92% | 358 | 40,850,000 | 1,299,895 |
| 2025-10-03 | 0.0324 | 0.03065 | 0.0324 | 0.03025 | -4.52% | 293 | 43,210,000 | 1,346,231 |
| 2025-10-02 | 0.03345 | 0.0321 | 0.0338 | 0.0321 | -3.89% | 312 | 32,400,000 | 1,060,008 |
| 2025-10-01 | 0.0342 | 0.0334 | 0.0343 | 0.0333 | -2.48% | 122 | 9,130,000 | 308,463 |
| 2025-09-30 | 0.034 | 0.03425 | 0.0346 | 0.03375 | +0.88% | 59 | 15,320,000 | 525,433 |
| 2025-09-29 | 0.03405 | 0.03395 | 0.0348 | 0.0338 | -0.29% | 153 | 8,590,000 | 294,349 |
| 2025-09-26 | 0.03415 | 0.03405 | 0.0348 | 0.03365 | -0.29% | 127 | 10,400,000 | 358,203 |
| 2025-09-25 | 0.0344 | 0.03415 | 0.0349 | 0.0337 | -0.15% | 83 | 8,530,000 | 289,940 |
| 2025-09-24 | 0.03465 | 0.0342 | 0.0352 | 0.0341 | +0.29% | 150 | 14,700,000 | 506,594 |
| 2025-09-23 | 0.034 | 0.0341 | 0.0349 | 0.034 | -0.29% | 115 | 7,700,000 | 266,815 |
| 2025-09-22 | 0.0348 | 0.0342 | 0.03515 | 0.03305 | -1.16% | 323 | 37,120,000 | 1,273,498 |
| 2025-09-19 | 0.035 | 0.0346 | 0.0353 | 0.0333 | -0.14% | 397 | 29,490,000 | 1,015,786 |
| 2025-09-18 | 0.0354 | 0.03465 | 0.03735 | 0.0346 | -3.75% | 492 | 49,190,000 | 1,759,387 |
| 2025-09-17 | 0.03515 | 0.036 | 0.0362 | 0.03445 | +2.86% | 121 | 12,500,000 | 444,099 |
| 2025-09-16 | 0.035 | 0.035 | 0.03535 | 0.035 | -0.57% | 47 | 1,700,000 | 59,613 |
| 2025-09-15 | 0.03495 | 0.0352 | 0.0353 | 0.0344 | +0.57% | 225 | 17,950,000 | 625,453 |
| 2025-09-12 | 0.03535 | 0.035 | 0.03595 | 0.0346 | -0.99% | 210 | 10,680,000 | 376,577 |
| 2025-09-11 | 0.03535 | 0.03535 | 0.0354 | 0.03465 | -0.14% | 79 | 3,250,000 | 113,825 |
| 2025-09-10 | 0.0353 | 0.0354 | 0.0356 | 0.03455 | +0.28% | 131 | 10,080,000 | 352,812 |
| 2025-09-09 | 0.0352 | 0.0353 | 0.0359 | 0.0352 | -1.67% | 170 | 9,780,000 | 347,427 |
| 2025-09-08 | 0.0356 | 0.0359 | 0.0361 | 0.0354 | +0.84% | 196 | 9,590,000 | 342,541 |
| 2025-09-05 | 0.0353 | 0.0356 | 0.0357 | 0.03475 | +1.28% | 143 | 7,610,000 | 267,653 |
| 2025-09-04 | 0.0352 | 0.03515 | 0.03535 | 0.03495 | +0.29% | 63 | 2,300,000 | 80,711 |
| 2025-09-03 | 0.0352 | 0.03505 | 0.0354 | 0.03485 | +0.14% | 45 | 2,220,000 | 77,658 |
| 2025-09-02 | 0.0356 | 0.035 | 0.03575 | 0.03475 | -2.10% | 194 | 18,310,000 | 643,841 |
| 2025-09-01 | 0.0363 | 0.03575 | 0.03715 | 0.03555 | -1.38% | 112 | 8,030,000 | 288,647 |
| 2025-08-29 | 0.0358 | 0.03625 | 0.0363 | 0.0355 | +0.55% | 136 | 5,390,000 | 193,217 |
| 2025-08-28 | 0.0359 | 0.03605 | 0.03645 | 0.0355 | +0.42% | 145 | 9,370,000 | 337,154 |
| 2025-08-27 | 0.03615 | 0.0359 | 0.037 | 0.0355 | +0.42% | 269 | 25,520,000 | 930,386 |
| 2025-08-26 | 0.03635 | 0.03575 | 0.03635 | 0.03535 | -0.14% | 113 | 5,460,000 | 195,725 |
| 2025-08-25 | 0.0358 | 0.0358 | 0.0367 | 0.0352 | 0.00% | 111 | 6,020,000 | 216,265 |
| 2025-08-22 | 0.0349 | 0.0358 | 0.0362 | 0.0349 | +2.43% | 251 | 21,600,000 | 768,620 |
| 2025-08-21 | 0.0353 | 0.03495 | 0.0353 | 0.0346 | -0.14% | 153 | 3,850,000 | 134,506 |
| 2025-08-20 | 0.0357 | 0.035 | 0.0359 | 0.03485 | -1.96% | 285 | 13,750,000 | 483,056 |
| 2025-08-19 | 0.03535 | 0.0357 | 0.03675 | 0.03515 | +2.00% | 257 | 15,710,000 | 565,133 |
| 2025-08-18 | 0.0352 | 0.035 | 0.0356 | 0.0345 | -0.99% | 170 | 7,580,000 | 266,812 |
| 2025-08-15 | 0.03605 | 0.03535 | 0.0361 | 0.03525 | +0.28% | 292 | 9,920,000 | 351,836 |
| 2025-08-14 | 0.03645 | 0.03525 | 0.03645 | 0.03505 | -2.22% | 300 | 14,430,000 | 513,739 |
| 2025-08-13 | 0.0351 | 0.03605 | 0.0384 | 0.035 | +3.74% | 1571 | 107,630,000 | 3,940,724 |
| 2025-08-12 | 0.03585 | 0.03475 | 0.03585 | 0.03465 | -3.20% | 201 | 10,180,000 | 358,294 |
| 2025-08-11 | 0.03585 | 0.0359 | 0.0368 | 0.0348 | 0.00% | 235 | 13,630,000 | 487,939 |
| 2025-08-08 | 0.0354 | 0.0359 | 0.0359 | 0.0351 | +1.99% | 108 | 3,950,000 | 140,687 |
| 2025-08-07 | 0.0347 | 0.0352 | 0.0358 | 0.0347 | +1.29% | 158 | 14,010,000 | 494,092 |
| 2025-08-06 | 0.0348 | 0.03475 | 0.0354 | 0.03455 | -1.14% | 98 | 6,960,000 | 243,140 |
| 2025-08-05 | 0.03475 | 0.03515 | 0.0365 | 0.03455 | +1.01% | 272 | 29,840,000 | 1,065,224 |
| 2025-08-04 | 0.0343 | 0.0348 | 0.0349 | 0.034 | +1.46% | 117 | 8,970,000 | 309,642 |
| 2025-08-01 | 0.0346 | 0.0343 | 0.0348 | 0.0343 | -0.44% | 75 | 3,440,000 | 118,750 |
| 2025-07-31 | 0.0344 | 0.03445 | 0.03465 | 0.03415 | +0.88% | 94 | 3,540,000 | 121,436 |
| 2025-07-30 | 0.03425 | 0.03415 | 0.03435 | 0.03415 | -0.44% | 65 | 3,030,000 | 103,662 |
| 2025-07-29 | 0.0347 | 0.0343 | 0.0347 | 0.03405 | -0.15% | 99 | 5,090,000 | 174,976 |
| 2025-07-28 | 0.0344 | 0.03435 | 0.0347 | 0.03405 | -1.86% | 95 | 4,890,000 | 167,746 |
| 2025-07-25 | 0.0354 | 0.035 | 0.0356 | 0.0341 | -0.57% | 125 | 11,120,000 | 386,776 |
| 2025-07-24 | 0.0351 | 0.0352 | 0.0354 | 0.035 | +0.57% | 44 | 2,260,000 | 79,674 |
| 2025-07-23 | 0.0347 | 0.035 | 0.0354 | 0.0347 | -0.43% | 57 | 2,210,000 | 77,393 |
| 2025-07-22 | 0.0349 | 0.03515 | 0.03555 | 0.0345 | +1.01% | 249 | 17,960,000 | 630,122 |
| 2025-07-21 | 0.03495 | 0.0348 | 0.035 | 0.0333 | -0.43% | 267 | 40,860,000 | 1,401,568 |
| 2025-07-18 | 0.03475 | 0.03495 | 0.035 | 0.03425 | +0.72% | 140 | 17,080,000 | 589,216 |
| 2025-07-17 | 0.0349 | 0.0347 | 0.0349 | 0.03445 | +0.29% | 56 | 3,090,000 | 106,983 |
| 2025-07-16 | 0.0351 | 0.0346 | 0.0351 | 0.0343 | -1.42% | 108 | 4,730,000 | 163,919 |
| 2025-07-15 | 0.035 | 0.0351 | 0.036 | 0.03455 | +0.86% | 285 | 19,110,000 | 668,372 |
| 2025-07-14 | 0.035 | 0.0348 | 0.035 | 0.0346 | -0.57% | 71 | 3,710,000 | 128,976 |
| 2025-07-11 | 0.0345 | 0.035 | 0.0351 | 0.0345 | +0.29% | 61 | 2,920,000 | 101,888 |
| 2025-07-10 | 0.034 | 0.0349 | 0.035 | 0.03395 | +2.65% | 87 | 3,450,000 | 119,030 |
| 2025-07-09 | 0.03455 | 0.034 | 0.03515 | 0.0335 | -3.95% | 362 | 32,720,000 | 1,118,383 |
| 2025-07-08 | 0.0353 | 0.0354 | 0.0355 | 0.0347 | +0.14% | 151 | 7,660,000 | 269,555 |
| 2025-07-07 | 0.03545 | 0.03535 | 0.0362 | 0.0345 | +0.28% | 344 | 15,980,000 | 565,357 |
| 2025-07-04 | 0.03445 | 0.03525 | 0.03545 | 0.034 | +2.32% | 326 | 32,320,000 | 1,114,363 |
| 2025-07-03 | 0.0345 | 0.03445 | 0.03475 | 0.03425 | -1.57% | 95 | 11,370,000 | 391,992 |
| 2025-07-02 | 0.03515 | 0.035 | 0.03515 | 0.03445 | -0.28% | 88 | 4,220,000 | 146,879 |
| 2025-07-01 | 0.03495 | 0.0351 | 0.0352 | 0.03475 | +0.43% | 94 | 4,910,000 | 171,415 |
| 2025-06-30 | 0.035 | 0.03495 | 0.0353 | 0.03445 | -0.71% | 132 | 12,780,000 | 444,124 |
| 2025-06-27 | 0.03535 | 0.0352 | 0.0354 | 0.035 | -0.71% | 80 | 8,470,000 | 297,167 |
| 2025-06-26 | 0.03465 | 0.03545 | 0.03545 | 0.03465 | +0.28% | 77 | 3,840,000 | 134,734 |
| 2025-06-25 | 0.0349 | 0.03535 | 0.03535 | 0.03455 | +1.73% | 104 | 3,950,000 | 137,750 |
| 2025-06-24 | 0.03485 | 0.03475 | 0.035 | 0.0344 | -0.29% | 133 | 9,210,000 | 319,607 |
| 2025-06-23 | 0.0358 | 0.03485 | 0.0358 | 0.03455 | -0.99% | 70 | 3,570,000 | 124,712 |
| 2025-06-20 | 0.0347 | 0.0352 | 0.03585 | 0.03455 | +0.28% | 112 | 10,760,000 | 378,501 |
| 2025-06-19 | 0.03455 | 0.0351 | 0.0362 | 0.03405 | -0.14% | 230 | 18,070,000 | 633,757 |
| 2025-06-18 | 0.03485 | 0.03515 | 0.03785 | 0.03475 | +0.43% | 445 | 39,460,000 | 1,418,225 |
| 2025-06-17 | 0.03495 | 0.035 | 0.03515 | 0.03475 | 0.00% | 64 | 11,410,000 | 397,973 |
| 2025-06-16 | 0.03495 | 0.035 | 0.0355 | 0.03495 | -1.41% | 128 | 8,700,000 | 304,691 |
| 2025-06-13 | 0.0355 | 0.0355 | 0.0355 | 0.0349 | 0.00% | 79 | 2,860,000 | 100,872 |
| 2025-06-11 | 0.0365 | 0.0355 | 0.0365 | 0.0351 | -1.53% | 67 | 5,470,000 | 194,464 |
| 2025-06-10 | 0.0368 | 0.03605 | 0.03685 | 0.0359 | -0.41% | 117 | 7,620,000 | 275,714 |
| 2025-06-09 | 0.03565 | 0.0362 | 0.0385 | 0.0348 | +0.98% | 267 | 23,590,000 | 853,681 |
| 2025-06-06 | 0.0363 | 0.03585 | 0.0363 | 0.0355 | -1.24% | 115 | 14,570,000 | 525,594 |
| 2025-06-05 | 0.035 | 0.0363 | 0.0364 | 0.035 | +1.54% | 84 | 2,890,000 | 104,124 |
| 2025-06-04 | 0.03585 | 0.03575 | 0.03585 | 0.03485 | +0.14% | 132 | 7,600,000 | 270,648 |
| 2025-06-03 | 0.03465 | 0.0357 | 0.0358 | 0.03415 | +4.85% | 129 | 12,690,000 | 445,083 |
| 2025-06-02 | 0.03435 | 0.03405 | 0.03495 | 0.03395 | -0.87% | 77 | 12,640,000 | 436,091 |
| 2025-05-30 | 0.0341 | 0.03435 | 0.03465 | 0.0336 | +0.73% | 112 | 11,050,000 | 377,823 |
| 2025-05-29 | 0.03515 | 0.0341 | 0.03515 | 0.0341 | -1.16% | 80 | 7,440,000 | 257,665 |
| 2025-05-28 | 0.03465 | 0.0345 | 0.0352 | 0.0339 | +0.58% | 101 | 17,940,000 | 617,003 |
| 2025-05-27 | 0.0345 | 0.0343 | 0.0368 | 0.0339 | +1.18% | 204 | 43,330,000 | 1,538,267 |
| 2025-05-26 | 0.034 | 0.0339 | 0.03455 | 0.0332 | -0.15% | 174 | 34,260,000 | 1,169,096 |
| 2025-05-23 | 0.033 | 0.03395 | 0.03455 | 0.03245 | +3.66% | 164 | 10,560,000 | 356,147 |
| 2025-05-22 | 0.0333 | 0.03275 | 0.03345 | 0.03025 | -1.65% | 754 | 112,090,000 | 3,559,678 |
| 2025-05-21 | 0.0341 | 0.0333 | 0.0353 | 0.0331 | -3.34% | 357 | 63,330,000 | 2,170,720 |
| 2025-05-20 | 0.03465 | 0.03445 | 0.035 | 0.03405 | -0.58% | 107 | 5,890,000 | 202,967 |
| 2025-05-19 | 0.03445 | 0.03465 | 0.03525 | 0.0344 | +0.29% | 115 | 7,690,000 | 267,932 |
| 2025-05-16 | 0.03455 | 0.03455 | 0.0349 | 0.0343 | 0.00% | 95 | 4,420,000 | 152,801 |
| 2025-05-15 | 0.03475 | 0.03455 | 0.03495 | 0.03435 | -1.99% | 64 | 2,260,000 | 78,327 |
| 2025-05-14 | 0.03505 | 0.03525 | 0.03535 | 0.0347 | +0.57% | 126 | 4,740,000 | 165,612 |
| 2025-05-13 | 0.0352 | 0.03505 | 0.03555 | 0.03505 | 0.00% | 122 | 2,830,000 | 99,675 |
| 2025-05-12 | 0.03475 | 0.03505 | 0.0355 | 0.03475 | +1.74% | 121 | 7,940,000 | 279,745 |
| 2025-05-08 | 0.03415 | 0.03445 | 0.0351 | 0.03415 | +1.47% | 111 | 3,490,000 | 120,854 |
| 2025-05-07 | 0.03395 | 0.03395 | 0.0347 | 0.03375 | 0.00% | 149 | 5,660,000 | 193,704 |
| 2025-05-06 | 0.0339 | 0.03395 | 0.0342 | 0.0339 | +0.89% | 90 | 2,220,000 | 75,465 |
| 2025-05-05 | 0.0338 | 0.03365 | 0.03435 | 0.0328 | -0.44% | 214 | 36,460,000 | 1,226,973 |
| 2025-05-02 | 0.03435 | 0.0338 | 0.03585 | 0.0338 | -1.17% | 177 | 10,910,000 | 377,837 |
| 2025-04-30 | 0.0342 | 0.0342 | 0.03485 | 0.0338 | 0.00% | 184 | 20,350,000 | 695,382 |
| 2025-04-29 | 0.0351 | 0.0342 | 0.0351 | 0.0342 | -2.29% | 235 | 21,030,000 | 727,819 |
| 2025-04-28 | 0.0351 | 0.035 | 0.0353 | 0.03455 | +0.29% | 229 | 18,580,000 | 649,095 |
| 2025-04-25 | 0.03565 | 0.0349 | 0.0359 | 0.0349 | -0.29% | 293 | 35,690,000 | 1,256,691 |
| 2025-04-24 | 0.0363 | 0.035 | 0.0363 | 0.035 | -1.69% | 191 | 22,520,000 | 796,064 |
| 2025-04-23 | 0.0359 | 0.0356 | 0.03665 | 0.0352 | -0.70% | 199 | 10,930,000 | 389,361 |
| 2025-04-22 | 0.03635 | 0.03585 | 0.03695 | 0.03585 | -1.38% | 115 | 11,640,000 | 421,934 |
| 2025-04-21 | 0.036 | 0.03635 | 0.03645 | 0.03555 | +2.25% | 221 | 16,110,000 | 581,009 |
| 2025-04-18 | 0.03645 | 0.03555 | 0.03655 | 0.0355 | -1.39% | 181 | 20,020,000 | 720,767 |
| 2025-04-17 | 0.0378 | 0.03605 | 0.0383 | 0.0358 | -3.22% | 268 | 54,890,000 | 2,017,817 |
| 2025-04-16 | 0.03705 | 0.03725 | 0.03825 | 0.03675 | -0.27% | 150 | 12,280,000 | 462,324 |
| 2025-04-15 | 0.0377 | 0.03735 | 0.0377 | 0.0372 | +0.95% | 54 | 2,260,000 | 84,257 |
| 2025-04-14 | 0.0368 | 0.037 | 0.03805 | 0.03645 | +1.65% | 147 | 11,980,000 | 447,140 |
| 2025-04-11 | 0.0364 | 0.0364 | 0.03785 | 0.03545 | +0.55% | 245 | 39,310,000 | 1,443,079 |
| 2025-04-10 | 0.03615 | 0.0362 | 0.03705 | 0.0351 | +4.93% | 103 | 7,830,000 | 283,075 |
| 2025-04-09 | 0.0351 | 0.0345 | 0.0373 | 0.03405 | -3.36% | 203 | 25,610,000 | 900,168 |
| 2025-04-08 | 0.0341 | 0.0357 | 0.03645 | 0.034 | +5.15% | 178 | 23,950,000 | 850,990 |
| 2025-04-07 | 0.03415 | 0.03395 | 0.0365 | 0.0333 | -3.00% | 270 | 51,520,000 | 1,773,346 |
| 2025-04-04 | 0.037 | 0.035 | 0.03715 | 0.0341 | -5.02% | 415 | 72,350,000 | 2,537,605 |
| 2025-04-03 | 0.03685 | 0.03685 | 0.03775 | 0.03685 | 0.00% | 82 | 6,560,000 | 242,680 |
| 2025-04-02 | 0.0371 | 0.03685 | 0.0373 | 0.03685 | -0.81% | 90 | 7,610,000 | 281,463 |
| 2025-04-01 | 0.03715 | 0.03715 | 0.0381 | 0.0371 | 0.00% | 125 | 12,340,000 | 460,801 |
| 2025-03-31 | 0.03745 | 0.03715 | 0.0377 | 0.0363 | +1.23% | 117 | 21,140,000 | 786,607 |
| 2025-03-28 | 0.03755 | 0.0367 | 0.03845 | 0.0362 | -2.26% | 349 | 29,990,000 | 1,114,317 |
| 2025-03-27 | 0.039 | 0.03755 | 0.0398 | 0.0371 | -3.72% | 357 | 29,440,000 | 1,130,685 |
| 2025-03-26 | 0.0398 | 0.039 | 0.0408 | 0.039 | -1.52% | 211 | 38,730,000 | 1,540,318 |
| 2025-03-25 | 0.0398 | 0.0396 | 0.04035 | 0.039 | +0.13% | 139 | 18,500,000 | 732,895 |
| 2025-03-24 | 0.0397 | 0.03955 | 0.0411 | 0.039 | +1.41% | 356 | 40,340,000 | 1,618,240 |
| 2025-03-21 | 0.0392 | 0.039 | 0.03985 | 0.039 | -1.27% | 120 | 11,640,000 | 457,460 |
| 2025-03-20 | 0.03985 | 0.0395 | 0.03985 | 0.03905 | +1.54% | 127 | 8,960,000 | 353,275 |
| 2025-03-19 | 0.0396 | 0.0389 | 0.0397 | 0.0387 | -0.64% | 219 | 15,700,000 | 613,663 |
| 2025-03-18 | 0.0394 | 0.03915 | 0.0415 | 0.03915 | -1.14% | 698 | 84,710,000 | 3,415,450 |
| 2025-03-17 | 0.0389 | 0.0396 | 0.0398 | 0.03875 | +2.86% | 219 | 15,340,000 | 605,251 |
| 2025-03-14 | 0.038 | 0.0385 | 0.03855 | 0.038 | +1.32% | 89 | 4,090,000 | 156,652 |
| 2025-03-13 | 0.0384 | 0.038 | 0.0386 | 0.038 | -1.04% | 120 | 11,060,000 | 421,670 |
| 2025-03-12 | 0.03895 | 0.0384 | 0.03915 | 0.03825 | -0.65% | 160 | 14,270,000 | 553,366 |
| 2025-03-11 | 0.0386 | 0.03865 | 0.03925 | 0.0381 | +1.58% | 131 | 11,130,000 | 429,861 |
| 2025-03-10 | 0.03885 | 0.03805 | 0.03885 | 0.03805 | 0.00% | 108 | 9,170,000 | 350,584 |
| 2025-03-07 | 0.0391 | 0.03805 | 0.0404 | 0.03805 | -2.06% | 197 | 25,430,000 | 992,669 |
| 2025-03-06 | 0.0392 | 0.03885 | 0.03925 | 0.03765 | -0.89% | 252 | 23,830,000 | 923,382 |
| 2025-03-05 | 0.0392 | 0.0392 | 0.0399 | 0.03895 | +0.77% | 141 | 8,310,000 | 326,336 |
| 2025-03-04 | 0.0379 | 0.0389 | 0.03965 | 0.03755 | +2.91% | 426 | 65,620,000 | 2,527,143 |
| 2025-03-03 | 0.03995 | 0.0378 | 0.04035 | 0.03735 | -5.38% | 378 | 30,860,000 | 1,197,311 |
| 2025-02-28 | 0.0396 | 0.03995 | 0.0416 | 0.03885 | +2.30% | 376 | 50,090,000 | 2,032,940 |
| 2025-02-27 | 0.0398 | 0.03905 | 0.0401 | 0.03875 | -1.88% | 262 | 32,980,000 | 1,295,957 |
| 2025-02-26 | 0.04035 | 0.0398 | 0.04165 | 0.03925 | -1.36% | 461 | 56,040,000 | 2,266,294 |
| 2025-02-25 | 0.0406 | 0.04035 | 0.04125 | 0.0397 | +0.37% | 466 | 89,230,000 | 3,588,774 |
| 2025-02-24 | 0.0421 | 0.0402 | 0.04275 | 0.04005 | -2.55% | 422 | 61,160,000 | 2,496,978 |
| 2025-02-21 | 0.0406 | 0.04125 | 0.0429 | 0.0404 | +2.23% | 401 | 78,600,000 | 3,263,144 |
| 2025-02-20 | 0.0417 | 0.04035 | 0.0419 | 0.0393 | -0.74% | 423 | 57,900,000 | 2,337,658 |
| 2025-02-19 | 0.03895 | 0.04065 | 0.0437 | 0.0381 | +5.17% | 1518 | 347,230,000 | 14,360,260 |
| 2025-02-18 | 0.03855 | 0.03865 | 0.03905 | 0.0378 | +0.26% | 304 | 62,540,000 | 2,428,419 |
| 2025-02-17 | 0.03745 | 0.03855 | 0.03855 | 0.03705 | +4.05% | 327 | 40,900,000 | 1,551,913 |
| 2025-02-14 | 0.03755 | 0.03705 | 0.0383 | 0.03705 | -1.46% | 379 | 47,510,000 | 1,795,571 |
| 2025-02-13 | 0.0379 | 0.0376 | 0.0383 | 0.03715 | +1.08% | 358 | 47,470,000 | 1,786,244 |
| 2025-02-12 | 0.03715 | 0.0372 | 0.03775 | 0.037 | 0.00% | 156 | 12,840,000 | 478,339 |
| 2025-02-11 | 0.03695 | 0.0372 | 0.0377 | 0.0367 | +0.68% | 104 | 10,530,000 | 390,605 |
| 2025-02-10 | 0.0376 | 0.03695 | 0.0376 | 0.03655 | -0.14% | 145 | 7,770,000 | 287,232 |
| 2025-02-07 | 0.0371 | 0.037 | 0.0374 | 0.03645 | -0.27% | 206 | 15,910,000 | 587,003 |
| 2025-02-06 | 0.03665 | 0.0371 | 0.03735 | 0.03665 | +1.92% | 229 | 23,300,000 | 859,820 |
| 2025-02-05 | 0.0371 | 0.0364 | 0.0378 | 0.0358 | -2.80% | 377 | 31,650,000 | 1,147,432 |
| 2025-02-04 | 0.0373 | 0.03745 | 0.0381 | 0.037 | +0.54% | 167 | 13,550,000 | 510,105 |
| 2025-02-03 | 0.038 | 0.03725 | 0.03845 | 0.03715 | -1.97% | 209 | 13,450,000 | 503,585 |
| 2025-01-31 | 0.0384 | 0.038 | 0.03855 | 0.038 | -0.13% | 139 | 10,030,000 | 382,914 |
| 2025-01-30 | 0.0384 | 0.03805 | 0.0388 | 0.03715 | -0.39% | 360 | 20,540,000 | 782,866 |
| 2025-01-29 | 0.0385 | 0.0382 | 0.03915 | 0.03775 | -0.78% | 241 | 22,780,000 | 873,334 |
| 2025-01-28 | 0.03715 | 0.0385 | 0.0396 | 0.0371 | +3.63% | 413 | 28,490,000 | 1,088,141 |
| 2025-01-27 | 0.0374 | 0.03715 | 0.03785 | 0.03685 | 0.00% | 258 | 32,010,000 | 1,200,028 |
| 2025-01-24 | 0.0376 | 0.03715 | 0.0379 | 0.03715 | -1.07% | 163 | 15,950,000 | 597,293 |
| 2025-01-23 | 0.0376 | 0.03755 | 0.03775 | 0.03715 | -0.13% | 97 | 7,490,000 | 279,242 |
| 2025-01-22 | 0.0375 | 0.0376 | 0.0379 | 0.03685 | +1.08% | 177 | 14,180,000 | 532,906 |
| 2025-01-21 | 0.0371 | 0.0372 | 0.0381 | 0.0367 | +0.27% | 133 | 10,160,000 | 378,288 |
| 2025-01-20 | 0.037 | 0.0371 | 0.03725 | 0.0365 | +0.95% | 223 | 17,000,000 | 627,969 |
| 2025-01-17 | 0.03695 | 0.03675 | 0.0373 | 0.03605 | -0.41% | 407 | 29,140,000 | 1,069,758 |
| 2025-01-16 | 0.03665 | 0.0369 | 0.03715 | 0.03645 | +1.37% | 275 | 27,680,000 | 1,019,427 |
| 2025-01-15 | 0.0367 | 0.0364 | 0.03675 | 0.0362 | +0.83% | 136 | 6,870,000 | 250,575 |
| 2025-01-14 | 0.0366 | 0.0361 | 0.0369 | 0.03595 | -1.23% | 465 | 19,360,000 | 704,520 |
| 2025-01-13 | 0.037 | 0.03655 | 0.03715 | 0.0357 | -0.14% | 384 | 33,380,000 | 1,220,233 |
| 2025-01-10 | 0.03945 | 0.0366 | 0.0398 | 0.0363 | -4.31% | 1453 | 175,360,000 | 6,523,418 |
| 2025-01-09 | 0.0377 | 0.03825 | 0.0399 | 0.0377 | +2.68% | 517 | 76,110,000 | 2,951,964 |
| 2025-01-08 | 0.03695 | 0.03725 | 0.0383 | 0.03675 | +0.81% | 384 | 35,860,000 | 1,346,142 |
| 2025-01-06 | 0.03635 | 0.03695 | 0.037 | 0.036 | +1.65% | 128 | 7,490,000 | 271,863 |
| 2025-01-03 | 0.0369 | 0.03635 | 0.03735 | 0.0362 | 0.00% | 142 | 18,780,000 | 688,881 |