Магаданэнерго
MAGE
2.735 ₽ -1.08% ↓История котировок MAGE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3 | 3.06 | 3.11 | 3 | +1.66% | 177 | 197,800 | 604,739 |
| 2024-12-28 | 2.99 | 3.01 | 3.04 | 2.94 | +0.33% | 165 | 261,500 | 783,838 |
| 2024-12-27 | 2.98 | 3 | 3 | 2.94 | 0.00% | 126 | 137,700 | 409,066 |
| 2024-12-26 | 2.99 | 3 | 3.04 | 2.96 | +0.67% | 157 | 118,300 | 354,478 |
| 2024-12-25 | 2.95 | 2.98 | 3.1 | 2.94 | +0.68% | 243 | 494,200 | 1,486,685 |
| 2024-12-24 | 2.97 | 2.96 | 3.05 | 2.93 | -0.67% | 158 | 239,700 | 715,316 |
| 2024-12-23 | 2.94 | 2.98 | 3.05 | 2.92 | +2.76% | 333 | 575,700 | 1,722,697 |
| 2024-12-20 | 2.82 | 2.9 | 3 | 2.8 | +2.84% | 390 | 809,400 | 2,362,753 |
| 2024-12-19 | 2.92 | 2.82 | 2.93 | 2.82 | -3.42% | 90 | 126,600 | 366,058 |
| 2024-12-18 | 2.79 | 2.92 | 2.96 | 2.75 | +4.66% | 176 | 219,800 | 637,435 |
| 2024-12-17 | 2.76 | 2.79 | 2.79 | 2.72 | +1.09% | 57 | 30,300 | 83,943 |
| 2024-12-16 | 2.81 | 2.76 | 2.82 | 2.72 | -1.78% | 113 | 164,500 | 454,195 |
| 2024-12-13 | 2.87 | 2.81 | 2.88 | 2.78 | -2.09% | 132 | 115,200 | 325,725 |
| 2024-12-12 | 2.85 | 2.87 | 3 | 2.78 | -0.35% | 232 | 317,100 | 912,842 |
| 2024-12-11 | 2.95 | 2.88 | 2.95 | 2.88 | -3.36% | 129 | 158,900 | 461,957 |
| 2024-12-10 | 3 | 2.98 | 3 | 2.96 | -0.67% | 61 | 52,000 | 154,756 |
| 2024-12-09 | 2.99 | 3 | 3 | 2.96 | +1.01% | 80 | 191,800 | 573,855 |
| 2024-12-06 | 2.98 | 2.97 | 2.99 | 2.95 | 0.00% | 53 | 25,600 | 76,060 |
| 2024-12-05 | 2.91 | 2.97 | 2.99 | 2.91 | +1.71% | 74 | 80,700 | 239,577 |
| 2024-12-04 | 2.95 | 2.92 | 2.99 | 2.87 | +1.39% | 92 | 77,800 | 228,975 |
| 2024-12-03 | 2.96 | 2.88 | 3.02 | 2.88 | -4.00% | 93 | 138,400 | 407,767 |
| 2024-12-02 | 2.97 | 3 | 3 | 2.87 | +1.69% | 174 | 251,300 | 744,578 |
| 2024-11-29 | 2.95 | 2.95 | 3 | 2.9 | +0.34% | 141 | 201,000 | 599,593 |
| 2024-11-28 | 2.95 | 2.94 | 3 | 2.92 | +2.08% | 105 | 358,800 | 1,070,211 |
| 2024-11-27 | 3 | 2.88 | 3.09 | 2.81 | -4.00% | 219 | 214,300 | 616,600 |
| 2024-11-26 | 3.16 | 3 | 3.2 | 2.9 | -5.06% | 365 | 668,100 | 2,023,321 |
| 2024-11-25 | 3.31 | 3.16 | 3.31 | 3.1 | -3.36% | 106 | 149,700 | 483,098 |
| 2024-11-22 | 3.3 | 3.27 | 3.33 | 3.26 | -0.91% | 37 | 21,400 | 70,122 |
| 2024-11-21 | 3.34 | 3.3 | 3.34 | 3.25 | 0.00% | 73 | 79,000 | 259,928 |
| 2024-11-20 | 3.3 | 3.3 | 3.34 | 3.24 | 0.00% | 117 | 129,400 | 425,134 |
| 2024-11-19 | 3.45 | 3.3 | 3.45 | 3.3 | -3.51% | 176 | 160,700 | 536,347 |
| 2024-11-18 | 3.43 | 3.42 | 3.47 | 3.42 | -1.72% | 63 | 90,600 | 311,483 |
| 2024-11-15 | 3.45 | 3.48 | 3.5 | 3.41 | +0.87% | 87 | 68,600 | 237,625 |
| 2024-11-14 | 3.55 | 3.45 | 3.55 | 3.41 | -2.82% | 145 | 122,300 | 426,287 |
| 2024-11-13 | 3.49 | 3.55 | 3.55 | 3.48 | +1.72% | 108 | 64,800 | 228,115 |
| 2024-11-12 | 3.44 | 3.49 | 3.54 | 3.4 | +0.29% | 112 | 64,000 | 222,886 |
| 2024-11-11 | 3.41 | 3.48 | 3.6 | 3.36 | +2.35% | 220 | 303,700 | 1,060,804 |
| 2024-11-08 | 3.31 | 3.4 | 3.44 | 3.31 | +2.41% | 132 | 78,800 | 266,686 |
| 2024-11-07 | 3.3 | 3.32 | 3.32 | 3.23 | +1.22% | 68 | 82,400 | 269,844 |
| 2024-11-06 | 3.29 | 3.28 | 3.4 | 3.26 | +1.23% | 188 | 165,100 | 549,666 |
| 2024-11-05 | 3.31 | 3.24 | 3.36 | 3.23 | -3.28% | 328 | 326,500 | 1,070,758 |
| 2024-11-02 | 3.33 | 3.35 | 3.35 | 3.33 | +1.52% | 14 | 10,600 | 35,474 |
| 2024-11-01 | 3.35 | 3.3 | 3.36 | 3.26 | -1.49% | 103 | 73,800 | 243,769 |
| 2024-10-31 | 3.41 | 3.35 | 3.44 | 3.3 | -3.18% | 233 | 382,900 | 1,273,017 |
| 2024-10-30 | 3.4 | 3.46 | 3.6 | 3.35 | +2.98% | 281 | 267,800 | 922,867 |
| 2024-10-29 | 3.42 | 3.36 | 3.42 | 3.25 | -0.30% | 190 | 296,400 | 987,926 |
| 2024-10-28 | 3.41 | 3.37 | 3.45 | 3.22 | -1.75% | 203 | 428,400 | 1,424,738 |
| 2024-10-25 | 3.51 | 3.43 | 3.53 | 3.38 | -1.15% | 104 | 50,900 | 175,266 |
| 2024-10-24 | 3.48 | 3.47 | 3.52 | 3.43 | -0.86% | 57 | 57,800 | 201,533 |
| 2024-10-23 | 3.53 | 3.5 | 3.54 | 3.43 | -1.41% | 100 | 130,200 | 455,119 |
| 2024-10-22 | 3.54 | 3.55 | 3.55 | 3.5 | +0.28% | 36 | 58,600 | 206,989 |
| 2024-10-21 | 3.55 | 3.54 | 3.57 | 3.48 | -0.56% | 139 | 69,200 | 243,702 |
| 2024-10-18 | 3.58 | 3.56 | 3.58 | 3.48 | -0.56% | 189 | 170,700 | 600,929 |
| 2024-10-17 | 3.62 | 3.58 | 3.63 | 3.54 | -0.83% | 56 | 53,200 | 190,315 |
| 2024-10-16 | 3.53 | 3.61 | 3.83 | 3.46 | +2.56% | 459 | 471,900 | 1,730,729 |
| 2024-10-15 | 3.5 | 3.52 | 3.57 | 3.46 | 0.00% | 199 | 137,400 | 482,686 |
| 2024-10-14 | 3.54 | 3.52 | 3.54 | 3.44 | -0.56% | 183 | 187,400 | 657,073 |
| 2024-10-11 | 3.53 | 3.54 | 3.54 | 3.49 | +0.28% | 109 | 121,700 | 428,360 |
| 2024-10-10 | 3.55 | 3.53 | 3.59 | 3.48 | -0.28% | 136 | 185,800 | 655,212 |
| 2024-10-09 | 3.55 | 3.54 | 3.55 | 3.49 | 0.00% | 165 | 176,800 | 622,067 |
| 2024-10-08 | 3.54 | 3.54 | 3.55 | 3.47 | -0.28% | 114 | 94,900 | 334,078 |
| 2024-10-07 | 3.53 | 3.55 | 3.55 | 3.52 | +0.57% | 105 | 80,700 | 285,012 |
| 2024-10-04 | 3.64 | 3.53 | 3.71 | 3.5 | -2.75% | 363 | 338,000 | 1,201,747 |
| 2024-10-03 | 3.59 | 3.63 | 3.68 | 3.5 | +0.83% | 195 | 174,300 | 618,937 |
| 2024-10-02 | 3.65 | 3.6 | 3.68 | 3.57 | -2.17% | 185 | 141,700 | 515,354 |
| 2024-10-01 | 3.74 | 3.68 | 3.79 | 3.62 | -2.65% | 199 | 140,400 | 519,756 |
| 2024-09-30 | 3.86 | 3.78 | 3.93 | 3.71 | -2.07% | 235 | 342,500 | 1,303,930 |
| 2024-09-27 | 3.84 | 3.86 | 3.89 | 3.81 | +0.26% | 161 | 47,100 | 181,108 |
| 2024-09-26 | 3.9 | 3.85 | 3.91 | 3.74 | -1.79% | 241 | 215,800 | 827,148 |
| 2024-09-25 | 4.03 | 3.92 | 4.04 | 3.87 | -1.01% | 142 | 114,600 | 454,782 |
| 2024-09-24 | 3.88 | 3.96 | 4.12 | 3.87 | +2.86% | 398 | 522,400 | 2,076,948 |
| 2024-09-23 | 3.83 | 3.85 | 3.9 | 3.81 | +0.79% | 163 | 152,800 | 588,257 |
| 2024-09-20 | 3.86 | 3.82 | 3.9 | 3.82 | -1.04% | 83 | 140,100 | 541,115 |
| 2024-09-19 | 3.8 | 3.86 | 3.88 | 3.8 | +1.58% | 65 | 52,500 | 202,407 |
| 2024-09-18 | 3.75 | 3.8 | 3.86 | 3.75 | +0.80% | 148 | 160,800 | 614,593 |
| 2024-09-17 | 3.66 | 3.77 | 3.77 | 3.65 | +3.29% | 129 | 151,300 | 563,113 |
| 2024-09-16 | 3.55 | 3.65 | 3.76 | 3.46 | +3.11% | 199 | 279,000 | 1,013,270 |
| 2024-09-13 | 3.5 | 3.54 | 3.54 | 3.43 | +1.14% | 115 | 156,500 | 546,668 |
| 2024-09-12 | 3.59 | 3.5 | 3.62 | 3.44 | -3.58% | 88 | 93,000 | 326,526 |
| 2024-09-11 | 3.67 | 3.63 | 3.71 | 3.59 | -1.09% | 121 | 125,400 | 455,343 |
| 2024-09-10 | 3.74 | 3.67 | 3.81 | 3.64 | -0.54% | 113 | 148,100 | 549,313 |
| 2024-09-09 | 3.59 | 3.69 | 3.73 | 3.58 | +2.50% | 194 | 202,800 | 744,627 |
| 2024-09-06 | 3.63 | 3.6 | 3.81 | 3.54 | -0.55% | 178 | 197,100 | 721,313 |
| 2024-09-05 | 3.51 | 3.62 | 3.67 | 3.4 | +4.02% | 192 | 265,400 | 942,122 |
| 2024-09-04 | 3.43 | 3.48 | 3.63 | 3.38 | +1.46% | 146 | 186,800 | 655,074 |
| 2024-09-03 | 3.5 | 3.43 | 3.57 | 3.35 | +0.88% | 188 | 138,300 | 481,783 |
| 2024-09-02 | 3.61 | 3.4 | 3.65 | 3.27 | -4.76% | 421 | 697,400 | 2,380,066 |
| 2024-08-30 | 3.64 | 3.57 | 3.66 | 3.52 | -2.19% | 189 | 180,600 | 648,279 |
| 2024-08-29 | 3.69 | 3.65 | 3.69 | 3.62 | -1.08% | 114 | 69,600 | 252,922 |
| 2024-08-28 | 3.71 | 3.69 | 3.71 | 3.62 | 0.00% | 112 | 138,500 | 506,588 |
| 2024-08-27 | 3.83 | 3.69 | 3.84 | 3.67 | -1.86% | 192 | 137,600 | 512,345 |
| 2024-08-26 | 3.63 | 3.76 | 3.84 | 3.62 | +3.87% | 212 | 281,600 | 1,042,137 |
| 2024-08-23 | 3.82 | 3.62 | 3.82 | 3.55 | -4.99% | 608 | 745,900 | 2,735,096 |
| 2024-08-22 | 3.85 | 3.81 | 3.88 | 3.8 | -2.06% | 205 | 207,900 | 797,539 |
| 2024-08-21 | 3.9 | 3.89 | 3.92 | 3.82 | +0.26% | 185 | 146,400 | 566,476 |
| 2024-08-20 | 3.85 | 3.88 | 3.91 | 3.83 | +0.78% | 190 | 163,400 | 632,090 |
| 2024-08-19 | 3.95 | 3.85 | 4.12 | 3.85 | -2.53% | 407 | 509,700 | 2,021,558 |
| 2024-08-16 | 3.98 | 3.95 | 4.17 | 3.9 | -1.25% | 315 | 586,300 | 2,354,833 |
| 2024-08-15 | 3.97 | 4 | 4.07 | 3.9 | +1.01% | 301 | 355,800 | 1,420,754 |
| 2024-08-14 | 3.99 | 3.96 | 4.25 | 3.93 | -0.50% | 455 | 773,600 | 3,145,671 |
| 2024-08-13 | 3.9 | 3.98 | 4.05 | 3.86 | +2.05% | 319 | 646,300 | 2,545,525 |
| 2024-08-12 | 3.85 | 3.9 | 3.91 | 3.79 | +0.78% | 273 | 417,800 | 1,610,495 |
| 2024-08-09 | 3.94 | 3.87 | 3.94 | 3.78 | -1.78% | 422 | 785,700 | 3,009,602 |
| 2024-08-08 | 3.94 | 3.94 | 3.96 | 3.88 | +0.25% | 88 | 54,200 | 211,921 |
| 2024-08-07 | 3.83 | 3.93 | 3.95 | 3.83 | +2.34% | 206 | 253,400 | 984,202 |
| 2024-08-06 | 3.84 | 3.84 | 3.87 | 3.79 | +0.26% | 148 | 295,500 | 1,131,794 |
| 2024-08-05 | 3.88 | 3.83 | 3.88 | 3.81 | -1.54% | 198 | 215,700 | 830,302 |
| 2024-08-02 | 3.95 | 3.89 | 3.95 | 3.84 | -1.27% | 510 | 662,700 | 2,573,968 |
| 2024-08-01 | 3.98 | 3.94 | 4.07 | 3.91 | -1.01% | 445 | 524,000 | 2,082,237 |
| 2024-07-31 | 3.97 | 3.98 | 4.08 | 3.89 | +0.51% | 619 | 781,200 | 3,097,218 |
| 2024-07-30 | 3.95 | 3.96 | 3.98 | 3.89 | +0.25% | 426 | 288,500 | 1,132,662 |
| 2024-07-29 | 4.13 | 3.95 | 4.13 | 3.88 | -5.28% | 739 | 1,220,000 | 4,836,073 |
| 2024-07-26 | 4.23 | 4.17 | 4.23 | 3.99 | -0.48% | 363 | 525,600 | 2,153,459 |
| 2024-07-25 | 4.17 | 4.19 | 4.25 | 4.15 | -0.24% | 205 | 373,700 | 1,565,241 |
| 2024-07-24 | 4.19 | 4.2 | 4.23 | 4.1 | +0.24% | 214 | 280,300 | 1,167,294 |
| 2024-07-23 | 4.19 | 4.19 | 4.2 | 4.11 | +0.24% | 120 | 347,600 | 1,444,234 |
| 2024-07-22 | 4.16 | 4.18 | 4.21 | 4.13 | +1.21% | 185 | 215,300 | 897,149 |
| 2024-07-19 | 4.15 | 4.13 | 4.17 | 4.09 | -0.48% | 231 | 279,400 | 1,156,375 |
| 2024-07-18 | 4.21 | 4.15 | 4.25 | 4.09 | -2.12% | 543 | 720,400 | 2,974,228 |
| 2024-07-17 | 4.22 | 4.24 | 4.35 | 4.15 | +0.95% | 168 | 137,200 | 581,343 |
| 2024-07-16 | 4.23 | 4.2 | 4.23 | 4.08 | -0.71% | 143 | 144,000 | 596,972 |
| 2024-07-15 | 4.31 | 4.23 | 4.46 | 4 | -1.63% | 616 | 912,500 | 3,810,932 |
| 2024-07-12 | 4.21 | 4.3 | 4.79 | 4.11 | +2.14% | 589 | 1,009,400 | 4,505,563 |
| 2024-07-11 | 4.05 | 4.21 | 4.24 | 4.04 | +4.21% | 149 | 154,900 | 648,906 |
| 2024-07-10 | 4.23 | 4.04 | 4.24 | 4.02 | -2.88% | 300 | 476,100 | 1,967,780 |
| 2024-07-09 | 4.65 | 4.16 | 4.66 | 4.02 | -8.17% | 1248 | 1,682,400 | 7,092,308 |
| 2024-07-08 | 4.71 | 4.53 | 4.74 | 4.46 | -4.03% | 443 | 397,900 | 1,811,290 |
| 2024-07-05 | 4.84 | 4.72 | 5.02 | 4.53 | -3.28% | 1015 | 872,900 | 4,167,815 |
| 2024-07-04 | 4.34 | 4.88 | 5.19 | 4.26 | +11.93% | 2667 | 3,411,900 | 16,636,935 |
| 2024-07-03 | 4.33 | 4.36 | 4.47 | 4.31 | +0.69% | 177 | 208,200 | 910,346 |
| 2024-07-02 | 4.31 | 4.33 | 4.5 | 4.27 | -1.14% | 277 | 333,600 | 1,451,220 |
| 2024-07-01 | 4.3 | 4.38 | 4.42 | 4.3 | +1.86% | 137 | 173,000 | 750,639 |
| 2024-06-28 | 4.3 | 4.3 | 4.31 | 4.28 | +0.47% | 43 | 39,400 | 169,277 |
| 2024-06-27 | 4.27 | 4.28 | 4.37 | 4.24 | +1.42% | 196 | 163,100 | 705,222 |
| 2024-06-26 | 4.32 | 4.22 | 4.55 | 4.22 | -1.86% | 245 | 274,600 | 1,199,577 |
| 2024-06-25 | 4.36 | 4.3 | 4.36 | 4.2 | -2.05% | 258 | 730,100 | 3,121,774 |
| 2024-06-24 | 4.47 | 4.39 | 4.47 | 4.35 | -1.79% | 96 | 77,700 | 341,898 |
| 2024-06-21 | 4.4 | 4.47 | 4.55 | 4.4 | +1.36% | 93 | 83,500 | 376,175 |
| 2024-06-20 | 4.38 | 4.41 | 4.48 | 4.3 | +1.85% | 185 | 173,500 | 759,533 |
| 2024-06-19 | 4.5 | 4.33 | 4.5 | 4.32 | -3.78% | 264 | 198,700 | 872,786 |
| 2024-06-18 | 4.63 | 4.5 | 4.63 | 4.5 | -2.81% | 263 | 268,500 | 1,213,837 |
| 2024-06-17 | 4.71 | 4.63 | 4.73 | 4.6 | -1.49% | 133 | 211,200 | 980,222 |
| 2024-06-14 | 4.74 | 4.7 | 4.74 | 4.6 | -0.84% | 177 | 239,000 | 1,111,266 |
| 2024-06-13 | 4.66 | 4.74 | 4.77 | 4.56 | -1.46% | 243 | 277,700 | 1,291,885 |
| 2024-06-11 | 4.72 | 4.81 | 4.94 | 4.71 | +1.91% | 224 | 290,600 | 1,403,575 |
| 2024-06-10 | 4.65 | 4.72 | 4.81 | 4.65 | +1.51% | 142 | 125,200 | 592,475 |
| 2024-06-07 | 4.54 | 4.65 | 4.66 | 4.47 | +2.65% | 190 | 194,300 | 885,943 |
| 2024-06-06 | 4.63 | 4.53 | 4.73 | 4.52 | -2.16% | 99 | 79,600 | 365,898 |
| 2024-06-05 | 4.56 | 4.63 | 4.67 | 4.5 | +3.35% | 156 | 112,600 | 516,754 |
| 2024-06-04 | 4.6 | 4.48 | 4.79 | 4.28 | +5.16% | 370 | 1,378,100 | 6,281,326 |
| 2024-06-03 | 4.56 | 4.26 | 4.59 | 4 | -5.75% | 683 | 1,091,700 | 4,592,375 |
| 2024-05-31 | 4.69 | 4.52 | 4.69 | 4.3 | -3.83% | 717 | 989,700 | 4,422,280 |
| 2024-05-30 | 4.75 | 4.7 | 4.78 | 4.63 | -1.05% | 173 | 270,000 | 1,272,428 |
| 2024-05-29 | 4.82 | 4.75 | 4.85 | 4.74 | -1.66% | 94 | 110,200 | 529,079 |
| 2024-05-28 | 4.8 | 4.83 | 4.92 | 4.8 | +0.84% | 127 | 144,200 | 704,217 |
| 2024-05-27 | 4.62 | 4.79 | 4.95 | 4.62 | -4.01% | 399 | 526,000 | 2,519,518 |
| 2024-05-24 | 5.07 | 4.99 | 5.12 | 4.9 | -1.19% | 356 | 421,900 | 2,118,507 |
| 2024-05-23 | 5.19 | 5.05 | 5.3 | 5.05 | -1.94% | 357 | 441,700 | 2,262,238 |
| 2024-05-22 | 5.18 | 5.15 | 5.19 | 5.13 | 0.00% | 126 | 101,100 | 521,183 |
| 2024-05-21 | 5.24 | 5.15 | 5.28 | 5.11 | -1.72% | 384 | 467,300 | 2,420,705 |
| 2024-05-20 | 5.28 | 5.24 | 5.33 | 5.22 | -0.76% | 163 | 137,000 | 721,962 |
| 2024-05-17 | 5.22 | 5.28 | 5.44 | 5.22 | +0.57% | 285 | 313,900 | 1,656,732 |
| 2024-05-16 | 5.27 | 5.25 | 5.29 | 5.21 | -0.76% | 259 | 330,100 | 1,729,555 |
| 2024-05-15 | 5.29 | 5.29 | 5.31 | 5.25 | +0.19% | 177 | 256,400 | 1,353,398 |
| 2024-05-14 | 5.29 | 5.28 | 5.3 | 5.26 | -0.38% | 165 | 198,700 | 1,048,561 |
| 2024-05-13 | 5.32 | 5.3 | 5.34 | 5.26 | -0.38% | 250 | 342,500 | 1,810,848 |
| 2024-05-10 | 5.33 | 5.32 | 5.34 | 5.25 | -0.19% | 201 | 294,600 | 1,557,253 |
| 2024-05-08 | 5.38 | 5.33 | 5.38 | 5.28 | -0.56% | 287 | 408,400 | 2,173,633 |
| 2024-05-07 | 5.4 | 5.36 | 5.4 | 5.3 | -0.19% | 243 | 274,500 | 1,465,774 |
| 2024-05-06 | 5.39 | 5.37 | 5.46 | 5.34 | -0.37% | 223 | 209,600 | 1,126,576 |
| 2024-05-03 | 5.43 | 5.39 | 5.43 | 5.33 | -0.55% | 175 | 242,000 | 1,302,533 |
| 2024-05-02 | 5.38 | 5.42 | 5.43 | 5.36 | 0.00% | 149 | 256,400 | 1,382,787 |
| 2024-04-30 | 5.4 | 5.42 | 5.42 | 5.38 | +0.37% | 130 | 153,600 | 829,583 |
| 2024-04-29 | 5.42 | 5.4 | 5.44 | 5.35 | 0.00% | 187 | 222,700 | 1,199,319 |
| 2024-04-27 | 5.4 | 5.4 | 5.48 | 5.31 | 0.00% | 249 | 317,300 | 1,710,745 |
| 2024-04-26 | 5.46 | 5.4 | 5.47 | 5.28 | -0.92% | 317 | 430,500 | 2,308,566 |
| 2024-04-25 | 5.54 | 5.45 | 5.54 | 5.4 | -1.62% | 331 | 390,700 | 2,125,094 |
| 2024-04-24 | 5.58 | 5.54 | 5.59 | 5.44 | 0.00% | 390 | 407,400 | 2,245,960 |
| 2024-04-23 | 5.72 | 5.54 | 5.72 | 5.48 | -2.29% | 572 | 564,800 | 3,143,479 |
| 2024-04-22 | 5.51 | 5.67 | 5.71 | 5.51 | +1.07% | 477 | 454,500 | 2,562,353 |
| 2024-04-19 | 5.7 | 5.61 | 5.7 | 5.52 | -0.71% | 240 | 191,200 | 1,068,971 |
| 2024-04-18 | 5.68 | 5.65 | 5.74 | 5.58 | +0.89% | 314 | 311,600 | 1,757,867 |
| 2024-04-17 | 5.55 | 5.6 | 5.77 | 5.51 | +1.08% | 943 | 1,585,600 | 8,929,053 |
| 2024-04-16 | 5.54 | 5.54 | 5.58 | 5.44 | 0.00% | 173 | 188,000 | 1,036,540 |
| 2024-04-15 | 5.54 | 5.54 | 5.57 | 5.47 | +0.36% | 227 | 281,500 | 1,551,139 |
| 2024-04-12 | 5.5 | 5.52 | 5.57 | 5.45 | +0.36% | 145 | 224,900 | 1,241,400 |
| 2024-04-11 | 5.54 | 5.5 | 5.61 | 5.5 | -0.36% | 246 | 437,700 | 2,427,480 |
| 2024-04-10 | 5.5 | 5.52 | 5.54 | 5.45 | 0.00% | 225 | 471,800 | 2,597,934 |
| 2024-04-09 | 5.61 | 5.52 | 5.64 | 5.5 | -1.43% | 336 | 532,800 | 2,953,900 |
| 2024-04-08 | 5.53 | 5.6 | 5.64 | 5.51 | +1.82% | 336 | 608,300 | 3,398,052 |
| 2024-04-05 | 5.42 | 5.5 | 5.65 | 5.35 | +1.48% | 1480 | 2,603,500 | 14,467,998 |
| 2024-04-04 | 5.35 | 5.42 | 5.43 | 5.31 | +1.50% | 337 | 796,800 | 4,285,660 |
| 2024-04-03 | 5.31 | 5.34 | 5.35 | 5.22 | +0.95% | 307 | 976,000 | 5,188,442 |
| 2024-04-02 | 5.27 | 5.29 | 5.41 | 5.25 | +0.38% | 488 | 1,022,000 | 5,427,366 |
| 2024-04-01 | 5.4 | 5.27 | 5.42 | 5.2 | -2.23% | 1362 | 2,704,200 | 14,302,684 |
| 2024-03-29 | 5.41 | 5.39 | 5.41 | 5.25 | +0.37% | 213 | 293,500 | 1,570,958 |
| 2024-03-28 | 5.45 | 5.37 | 5.49 | 5.26 | -1.47% | 291 | 402,300 | 2,161,987 |
| 2024-03-27 | 5.48 | 5.45 | 5.5 | 5.4 | +0.55% | 208 | 204,800 | 1,115,782 |
| 2024-03-26 | 5.33 | 5.42 | 5.48 | 5.32 | +1.69% | 316 | 398,100 | 2,151,135 |
| 2024-03-25 | 5.3 | 5.33 | 5.35 | 5.19 | -0.37% | 345 | 239,300 | 1,262,123 |
| 2024-03-22 | 5.4 | 5.35 | 5.48 | 5.25 | -0.56% | 378 | 452,500 | 2,423,280 |
| 2024-03-21 | 5.38 | 5.38 | 5.44 | 5.34 | +0.37% | 245 | 425,900 | 2,293,790 |
| 2024-03-20 | 5.32 | 5.36 | 5.49 | 5.32 | +0.94% | 429 | 306,100 | 1,651,868 |
| 2024-03-19 | 5.5 | 5.31 | 5.61 | 5.23 | -3.63% | 742 | 1,254,300 | 6,760,432 |
| 2024-03-18 | 5.55 | 5.51 | 5.6 | 5.5 | -1.25% | 140 | 177,200 | 980,072 |
| 2024-03-15 | 5.63 | 5.58 | 5.63 | 5.5 | -0.71% | 225 | 236,200 | 1,309,812 |
| 2024-03-14 | 5.68 | 5.62 | 5.76 | 5.55 | -0.71% | 386 | 460,900 | 2,592,679 |
| 2024-03-13 | 5.51 | 5.66 | 5.67 | 5.51 | +2.17% | 366 | 507,200 | 2,853,032 |
| 2024-03-12 | 5.63 | 5.54 | 5.63 | 5.43 | -0.89% | 355 | 501,000 | 2,752,891 |
| 2024-03-11 | 5.67 | 5.59 | 5.67 | 5.4 | -1.06% | 351 | 570,600 | 3,171,041 |
| 2024-03-07 | 5.74 | 5.65 | 5.74 | 5.62 | -0.88% | 183 | 238,700 | 1,347,088 |
| 2024-03-06 | 5.78 | 5.7 | 5.79 | 5.69 | +0.18% | 193 | 248,700 | 1,425,993 |
| 2024-03-05 | 5.77 | 5.69 | 5.77 | 5.63 | -1.04% | 209 | 373,000 | 2,109,965 |
| 2024-03-04 | 5.69 | 5.75 | 5.86 | 5.61 | +1.77% | 386 | 714,800 | 4,090,039 |
| 2024-03-01 | 5.69 | 5.65 | 5.69 | 5.6 | -0.70% | 120 | 170,400 | 963,880 |
| 2024-02-29 | 5.7 | 5.69 | 5.72 | 5.58 | +0.71% | 177 | 474,200 | 2,670,920 |
| 2024-02-28 | 5.52 | 5.65 | 5.71 | 5.51 | +2.54% | 494 | 702,900 | 3,958,148 |
| 2024-02-27 | 5.66 | 5.51 | 5.73 | 5.44 | -1.96% | 329 | 822,300 | 4,570,924 |
| 2024-02-26 | 5.48 | 5.62 | 5.82 | 5.29 | +2.93% | 490 | 884,900 | 4,960,456 |
| 2024-02-22 | 5.45 | 5.46 | 5.52 | 5.41 | +0.92% | 180 | 233,100 | 1,273,389 |
| 2024-02-21 | 5.45 | 5.41 | 5.45 | 5.28 | -0.73% | 637 | 702,200 | 3,771,631 |
| 2024-02-20 | 5.55 | 5.45 | 5.58 | 5.43 | -1.80% | 235 | 318,900 | 1,747,293 |
| 2024-02-19 | 5.55 | 5.55 | 5.66 | 5.43 | 0.00% | 570 | 641,800 | 3,553,326 |
| 2024-02-16 | 5.66 | 5.55 | 5.7 | 5.4 | -1.94% | 994 | 1,298,300 | 7,181,976 |
| 2024-02-15 | 5.66 | 5.66 | 5.68 | 5.41 | +1.98% | 549 | 781,200 | 4,333,794 |
| 2024-02-14 | 5.77 | 5.55 | 5.79 | 5.25 | -3.48% | 723 | 1,161,500 | 6,465,091 |
| 2024-02-13 | 5.57 | 5.75 | 5.79 | 5.55 | +1.59% | 440 | 562,500 | 3,210,544 |
| 2024-02-12 | 5.76 | 5.66 | 5.84 | 5.49 | -1.74% | 926 | 1,091,400 | 6,130,991 |
| 2024-02-09 | 5.85 | 5.76 | 5.85 | 5.72 | -1.03% | 423 | 442,200 | 2,551,523 |
| 2024-02-08 | 6.01 | 5.82 | 6.02 | 5.71 | -3.16% | 1038 | 1,659,200 | 9,716,732 |
| 2024-02-07 | 6.07 | 6.01 | 6.08 | 5.98 | -0.99% | 271 | 299,000 | 1,800,421 |
| 2024-02-06 | 6.02 | 6.07 | 6.08 | 5.95 | +0.83% | 258 | 235,100 | 1,413,280 |
| 2024-02-05 | 6.03 | 6.02 | 6.03 | 5.9 | +0.84% | 282 | 401,300 | 2,394,880 |
| 2024-02-02 | 6.03 | 5.97 | 6.03 | 5.93 | -0.83% | 251 | 294,600 | 1,764,022 |
| 2024-02-01 | 5.99 | 6.02 | 6.04 | 5.83 | +1.01% | 669 | 782,500 | 4,650,498 |
| 2024-01-31 | 6.1 | 5.96 | 6.19 | 5.71 | -2.30% | 1834 | 2,268,800 | 13,538,275 |
| 2024-01-30 | 6.21 | 6.1 | 6.34 | 6.01 | -1.61% | 1211 | 1,675,600 | 10,329,297 |
| 2024-01-29 | 6.3 | 6.2 | 6.54 | 6.14 | -0.48% | 3512 | 6,824,700 | 43,435,555 |
| 2024-01-26 | 6.4 | 6.23 | 6.4 | 6.19 | -1.58% | 505 | 417,400 | 2,604,747 |
| 2024-01-25 | 6.24 | 6.33 | 6.38 | 6.12 | +2.26% | 594 | 1,037,600 | 6,491,910 |
| 2024-01-24 | 6.34 | 6.19 | 6.43 | 6.13 | -1.12% | 746 | 1,471,800 | 9,241,614 |
| 2024-01-23 | 6.15 | 6.26 | 6.4 | 6.1 | +1.79% | 680 | 1,057,900 | 6,608,395 |
| 2024-01-22 | 6.1 | 6.15 | 6.18 | 6.06 | +0.82% | 203 | 174,800 | 1,071,151 |
| 2024-01-19 | 6.14 | 6.1 | 6.14 | 5.96 | -0.65% | 382 | 419,500 | 2,546,061 |
| 2024-01-18 | 6.18 | 6.14 | 6.21 | 6.06 | -0.65% | 492 | 481,500 | 2,952,905 |
| 2024-01-17 | 6.05 | 6.18 | 6.35 | 6 | +3.34% | 530 | 747,100 | 4,609,245 |
| 2024-01-16 | 6.14 | 5.98 | 6.17 | 5.9 | -1.97% | 466 | 836,400 | 5,016,776 |
| 2024-01-15 | 6.2 | 6.1 | 6.34 | 6.02 | +0.99% | 777 | 1,481,000 | 9,154,834 |
| 2024-01-12 | 5.9 | 6.04 | 6.44 | 5.83 | +2.90% | 2864 | 4,593,500 | 27,643,076 |
| 2024-01-11 | 5.94 | 5.87 | 6.06 | 5.72 | -1.18% | 559 | 835,300 | 4,881,484 |
| 2024-01-10 | 5.8 | 5.94 | 5.94 | 5.73 | +2.77% | 987 | 1,065,600 | 6,189,977 |
| 2024-01-09 | 5.63 | 5.78 | 5.85 | 5.54 | +3.96% | 694 | 1,138,700 | 6,490,087 |
| 2024-01-08 | 5.55 | 5.56 | 5.69 | 5.51 | -0.18% | 406 | 576,900 | 3,224,134 |
| 2024-01-05 | 5.42 | 5.57 | 5.6 | 5.33 | +2.77% | 488 | 638,600 | 3,507,266 |
| 2024-01-04 | 5.37 | 5.42 | 5.47 | 5.32 | +2.07% | 242 | 345,500 | 1,869,226 |
| 2024-01-03 | 5.32 | 5.31 | 5.37 | 5.15 | 0.00% | 241 | 200,200 | 1,064,073 |