Магаданэнерго
MAGE
2.735 ₽ -1.08% ↓История котировок MAGE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2.96 | 2.95 | 2.98 | 2.92 | -0.67% | 94 | 143,800 | 423,467 |
| 2025-12-29 | 2.97 | 2.97 | 3.05 | 2.95 | -0.34% | 185 | 207,200 | 620,917 |
| 2025-12-26 | 2.95 | 2.98 | 3 | 2.95 | +0.68% | 131 | 133,200 | 395,569 |
| 2025-12-25 | 2.96 | 2.96 | 2.98 | 2.95 | -0.67% | 107 | 73,500 | 217,619 |
| 2025-12-24 | 3.02 | 2.98 | 3.09 | 2.89 | -1.97% | 563 | 1,159,200 | 3,452,426 |
| 2025-12-23 | 3.04 | 3.04 | 3.07 | 3.02 | -0.98% | 80 | 75,300 | 228,862 |
| 2025-12-22 | 3.05 | 3.07 | 3.17 | 3.03 | +0.66% | 207 | 289,000 | 893,656 |
| 2025-12-19 | 3.06 | 3.05 | 3.2 | 3 | 0.00% | 257 | 427,300 | 1,312,432 |
| 2025-12-18 | 3.06 | 3.05 | 3.09 | 3.03 | 0.00% | 116 | 115,400 | 351,916 |
| 2025-12-17 | 3.09 | 3.05 | 3.1 | 3.05 | -0.97% | 102 | 97,800 | 301,330 |
| 2025-12-16 | 3.14 | 3.08 | 3.26 | 3.03 | -1.60% | 185 | 240,800 | 747,059 |
| 2025-12-15 | 3.09 | 3.13 | 3.13 | 3.09 | +0.64% | 73 | 96,100 | 299,979 |
| 2025-12-12 | 3.15 | 3.11 | 3.16 | 3.08 | -1.58% | 79 | 50,800 | 158,324 |
| 2025-12-11 | 3.1 | 3.16 | 3.23 | 3.09 | +1.94% | 341 | 696,100 | 2,195,546 |
| 2025-12-10 | 3.04 | 3.1 | 3.15 | 3.01 | +2.31% | 230 | 244,900 | 762,666 |
| 2025-12-09 | 3.03 | 3.03 | 3.03 | 3.01 | +0.33% | 38 | 27,600 | 83,238 |
| 2025-12-08 | 3 | 3.02 | 3.09 | 3 | +0.33% | 118 | 145,300 | 439,705 |
| 2025-12-05 | 2.95 | 3.01 | 3.01 | 2.94 | +1.69% | 110 | 90,200 | 269,505 |
| 2025-12-04 | 2.93 | 2.96 | 2.98 | 2.9 | +1.37% | 100 | 169,800 | 498,944 |
| 2025-12-03 | 2.93 | 2.92 | 2.93 | 2.9 | -0.68% | 25 | 15,400 | 44,956 |
| 2025-12-02 | 2.92 | 2.94 | 2.99 | 2.9 | +1.03% | 85 | 94,000 | 276,807 |
| 2025-12-01 | 2.92 | 2.91 | 2.93 | 2.9 | -0.34% | 91 | 141,000 | 411,542 |
| 2025-11-28 | 2.91 | 2.92 | 2.93 | 2.88 | 0.00% | 68 | 54,400 | 157,948 |
| 2025-11-27 | 2.95 | 2.92 | 2.95 | 2.9 | -1.02% | 44 | 38,500 | 112,434 |
| 2025-11-26 | 2.93 | 2.95 | 2.95 | 2.92 | +0.68% | 39 | 39,100 | 114,749 |
| 2025-11-25 | 2.95 | 2.93 | 3.09 | 2.92 | -0.34% | 244 | 299,700 | 888,453 |
| 2025-11-24 | 2.97 | 2.94 | 2.97 | 2.9 | +0.68% | 88 | 106,800 | 312,092 |
| 2025-11-21 | 2.91 | 2.92 | 3 | 2.89 | +0.34% | 336 | 708,200 | 2,085,248 |
| 2025-11-20 | 2.91 | 2.91 | 2.91 | 2.87 | +1.39% | 102 | 145,300 | 419,839 |
| 2025-11-19 | 2.87 | 2.87 | 2.92 | 2.86 | +0.70% | 122 | 264,500 | 766,565 |
| 2025-11-18 | 2.86 | 2.85 | 2.89 | 2.84 | -0.35% | 94 | 76,700 | 219,396 |
| 2025-11-17 | 2.9 | 2.86 | 2.9 | 2.82 | -1.38% | 212 | 163,000 | 466,084 |
| 2025-11-14 | 2.9 | 2.9 | 2.91 | 2.87 | +1.05% | 118 | 146,700 | 423,389 |
| 2025-11-13 | 2.91 | 2.87 | 2.92 | 2.87 | -1.37% | 51 | 48,600 | 140,420 |
| 2025-11-12 | 2.91 | 2.91 | 2.92 | 2.88 | -0.68% | 71 | 94,900 | 274,790 |
| 2025-11-11 | 2.91 | 2.93 | 2.93 | 2.9 | +0.69% | 50 | 46,400 | 134,801 |
| 2025-11-10 | 2.9 | 2.91 | 2.94 | 2.89 | +0.34% | 68 | 51,700 | 150,700 |
| 2025-11-07 | 2.89 | 2.9 | 2.94 | 2.89 | -0.34% | 60 | 49,400 | 144,288 |
| 2025-11-06 | 2.92 | 2.91 | 2.92 | 2.87 | +0.34% | 85 | 55,800 | 161,247 |
| 2025-11-05 | 2.92 | 2.9 | 2.93 | 2.87 | -1.02% | 92 | 77,800 | 225,464 |
| 2025-11-03 | 2.91 | 2.93 | 2.94 | 2.9 | +0.34% | 37 | 34,100 | 99,601 |
| 2025-11-01 | 2.94 | 2.92 | 2.94 | 2.89 | +0.34% | 22 | 42,100 | 122,762 |
| 2025-10-31 | 2.9 | 2.91 | 2.95 | 2.89 | -0.34% | 54 | 75,300 | 220,411 |
| 2025-10-30 | 2.95 | 2.92 | 2.95 | 2.88 | +1.04% | 43 | 67,000 | 194,753 |
| 2025-10-29 | 2.93 | 2.89 | 2.94 | 2.88 | -0.34% | 127 | 167,200 | 485,882 |
| 2025-10-28 | 3 | 2.9 | 3 | 2.9 | -0.34% | 91 | 95,300 | 278,917 |
| 2025-10-27 | 2.94 | 2.91 | 3.06 | 2.9 | -1.02% | 284 | 431,700 | 1,290,377 |
| 2025-10-24 | 2.97 | 2.94 | 2.98 | 2.94 | -0.34% | 70 | 60,600 | 179,081 |
| 2025-10-23 | 2.96 | 2.95 | 2.99 | 2.93 | 0.00% | 99 | 47,400 | 140,061 |
| 2025-10-22 | 3.01 | 2.95 | 3.03 | 2.94 | -2.96% | 108 | 149,500 | 446,371 |
| 2025-10-21 | 3.07 | 3.04 | 3.07 | 2.95 | -0.98% | 198 | 255,500 | 768,500 |
| 2025-10-20 | 2.99 | 3.07 | 3.15 | 2.97 | +3.72% | 352 | 364,000 | 1,118,163 |
| 2025-10-17 | 2.99 | 2.96 | 3 | 2.92 | -1.00% | 150 | 193,900 | 573,367 |
| 2025-10-16 | 2.96 | 2.99 | 3.03 | 2.85 | +2.05% | 256 | 419,900 | 1,239,735 |
| 2025-10-15 | 2.89 | 2.93 | 2.95 | 2.86 | +0.34% | 85 | 54,700 | 159,512 |
| 2025-10-14 | 2.89 | 2.92 | 2.97 | 2.83 | +0.69% | 77 | 75,800 | 219,171 |
| 2025-10-13 | 2.88 | 2.9 | 2.97 | 2.84 | +1.40% | 147 | 257,600 | 746,130 |
| 2025-10-10 | 2.86 | 2.86 | 2.87 | 2.84 | 0.00% | 45 | 39,100 | 111,624 |
| 2025-10-09 | 2.86 | 2.86 | 2.89 | 2.82 | 0.00% | 138 | 196,900 | 561,277 |
| 2025-10-08 | 2.94 | 2.86 | 2.98 | 2.86 | -2.72% | 116 | 175,600 | 511,024 |
| 2025-10-07 | 2.98 | 2.94 | 2.98 | 2.93 | +0.68% | 46 | 33,000 | 97,632 |
| 2025-10-06 | 2.92 | 2.92 | 2.92 | 2.86 | +0.34% | 121 | 140,100 | 406,923 |
| 2025-10-03 | 2.97 | 2.91 | 2.99 | 2.9 | -1.36% | 138 | 171,000 | 501,729 |
| 2025-10-02 | 3.01 | 2.95 | 3.04 | 2.95 | -2.32% | 71 | 43,600 | 130,073 |
| 2025-10-01 | 3.04 | 3.02 | 3.07 | 3.02 | -0.66% | 59 | 59,400 | 181,119 |
| 2025-09-30 | 3.04 | 3.04 | 3.07 | 2.99 | +0.33% | 90 | 156,300 | 470,624 |
| 2025-09-29 | 3.07 | 3.03 | 3.16 | 2.97 | -1.94% | 265 | 328,600 | 999,934 |
| 2025-09-26 | 3.1 | 3.09 | 3.15 | 3.05 | 0.00% | 154 | 191,600 | 592,273 |
| 2025-09-25 | 3.1 | 3.09 | 3.13 | 3.05 | +0.32% | 81 | 134,900 | 417,141 |
| 2025-09-24 | 3.21 | 3.08 | 3.21 | 3 | -1.91% | 394 | 596,200 | 1,834,760 |
| 2025-09-23 | 3.22 | 3.14 | 3.22 | 3.14 | -2.48% | 104 | 142,300 | 450,221 |
| 2025-09-22 | 3.14 | 3.22 | 3.27 | 3.11 | +1.90% | 153 | 250,200 | 796,609 |
| 2025-09-19 | 3.15 | 3.16 | 3.21 | 3.13 | +0.32% | 127 | 191,600 | 606,731 |
| 2025-09-18 | 3.24 | 3.15 | 3.28 | 3.12 | -1.87% | 320 | 349,400 | 1,118,008 |
| 2025-09-17 | 3.28 | 3.21 | 3.28 | 3.15 | -1.53% | 85 | 120,700 | 389,912 |
| 2025-09-16 | 3.33 | 3.26 | 3.53 | 3.11 | -0.91% | 739 | 1,239,700 | 4,075,257 |
| 2025-09-15 | 3.34 | 3.29 | 3.4 | 3.28 | -0.30% | 211 | 288,500 | 957,444 |
| 2025-09-12 | 3.38 | 3.3 | 3.42 | 3.3 | -2.37% | 205 | 335,100 | 1,130,304 |
| 2025-09-11 | 3.32 | 3.38 | 3.56 | 3.32 | +3.05% | 592 | 509,900 | 1,751,457 |
| 2025-09-10 | 3.36 | 3.28 | 3.49 | 3.28 | -1.80% | 365 | 288,400 | 981,516 |
| 2025-09-09 | 3.33 | 3.34 | 3.47 | 3.33 | +0.30% | 237 | 224,300 | 760,063 |
| 2025-09-08 | 3.27 | 3.33 | 3.39 | 3.22 | +1.22% | 256 | 233,600 | 776,471 |
| 2025-09-05 | 3.2 | 3.29 | 3.35 | 3.08 | +3.79% | 542 | 518,700 | 1,703,783 |
| 2025-09-04 | 3.11 | 3.17 | 3.25 | 3.08 | +2.59% | 209 | 177,900 | 564,174 |
| 2025-09-03 | 3.11 | 3.09 | 3.11 | 3.05 | -0.64% | 121 | 89,900 | 276,922 |
| 2025-09-02 | 3.14 | 3.11 | 3.15 | 3.09 | -0.96% | 104 | 49,000 | 152,366 |
| 2025-09-01 | 3.15 | 3.14 | 3.2 | 3.09 | 0.00% | 111 | 88,300 | 278,029 |
| 2025-08-29 | 3.15 | 3.14 | 3.16 | 3.1 | -0.63% | 74 | 46,700 | 146,136 |
| 2025-08-28 | 3.26 | 3.16 | 3.26 | 3.1 | -3.36% | 653 | 1,603,100 | 5,042,417 |
| 2025-08-27 | 3.39 | 3.27 | 3.39 | 3.2 | -0.91% | 338 | 241,100 | 787,298 |
| 2025-08-26 | 3.17 | 3.3 | 3.44 | 3.11 | +5.10% | 535 | 392,500 | 1,313,318 |
| 2025-08-25 | 3.15 | 3.14 | 3.18 | 3.1 | -0.95% | 94 | 58,600 | 183,155 |
| 2025-08-22 | 3.23 | 3.17 | 3.27 | 3.14 | -1.86% | 164 | 126,900 | 403,451 |
| 2025-08-21 | 3.33 | 3.23 | 3.4 | 3.2 | -2.71% | 133 | 49,000 | 160,331 |
| 2025-08-20 | 3.29 | 3.32 | 3.45 | 3.26 | +0.91% | 218 | 178,100 | 595,997 |
| 2025-08-19 | 3.35 | 3.29 | 3.37 | 3.26 | +0.30% | 135 | 69,700 | 230,830 |
| 2025-08-18 | 3.31 | 3.28 | 3.32 | 3.24 | 0.00% | 117 | 75,900 | 248,501 |
| 2025-08-15 | 3.32 | 3.28 | 3.41 | 3.24 | -2.38% | 203 | 146,900 | 487,219 |
| 2025-08-14 | 3.35 | 3.36 | 3.39 | 3.28 | -1.18% | 94 | 65,100 | 216,365 |
| 2025-08-13 | 3.42 | 3.4 | 3.43 | 3.23 | 0.00% | 316 | 271,800 | 905,604 |
| 2025-08-12 | 3.4 | 3.4 | 3.44 | 3.35 | -0.58% | 56 | 31,400 | 106,562 |
| 2025-08-11 | 3.37 | 3.42 | 3.47 | 3.31 | +1.48% | 254 | 185,500 | 627,531 |
| 2025-08-08 | 3.39 | 3.37 | 3.4 | 3.31 | -0.59% | 118 | 37,000 | 123,700 |
| 2025-08-07 | 3.24 | 3.39 | 3.41 | 3.16 | +4.95% | 347 | 338,500 | 1,113,587 |
| 2025-08-06 | 3.27 | 3.23 | 3.28 | 3.16 | -1.22% | 135 | 211,000 | 681,331 |
| 2025-08-05 | 3.26 | 3.27 | 3.58 | 3.11 | -0.30% | 1077 | 1,585,200 | 5,346,197 |
| 2025-08-04 | 3.04 | 3.28 | 3.32 | 3.02 | +7.89% | 376 | 233,400 | 752,727 |
| 2025-08-01 | 3.04 | 3.04 | 3.08 | 3.02 | -1.30% | 90 | 55,900 | 169,897 |
| 2025-07-31 | 3.11 | 3.08 | 3.11 | 3.01 | -1.28% | 109 | 68,200 | 209,241 |
| 2025-07-30 | 3.18 | 3.12 | 3.19 | 3.11 | -1.89% | 104 | 60,800 | 191,525 |
| 2025-07-29 | 3.06 | 3.18 | 3.18 | 2.98 | +5.30% | 316 | 317,300 | 983,837 |
| 2025-07-28 | 3 | 3.02 | 3.06 | 2.92 | -0.66% | 185 | 192,300 | 573,328 |
| 2025-07-25 | 3.02 | 3.04 | 3.08 | 2.93 | +1.00% | 215 | 175,700 | 529,963 |
| 2025-07-24 | 3.04 | 3.01 | 3.04 | 2.89 | -0.99% | 282 | 221,400 | 653,807 |
| 2025-07-23 | 3.03 | 3.04 | 3.06 | 2.99 | +1.33% | 126 | 84,900 | 257,335 |
| 2025-07-22 | 3 | 3 | 3.06 | 2.96 | 0.00% | 105 | 55,100 | 166,017 |
| 2025-07-21 | 2.88 | 3 | 3.05 | 2.85 | +4.17% | 342 | 318,700 | 947,131 |
| 2025-07-18 | 2.86 | 2.88 | 2.9 | 2.85 | 0.00% | 55 | 22,800 | 65,592 |
| 2025-07-17 | 2.9 | 2.88 | 2.94 | 2.85 | -0.69% | 88 | 50,700 | 146,863 |
| 2025-07-16 | 2.89 | 2.9 | 2.92 | 2.88 | +1.40% | 53 | 55,000 | 159,331 |
| 2025-07-15 | 2.81 | 2.86 | 2.91 | 2.81 | +1.78% | 138 | 94,200 | 267,668 |
| 2025-07-14 | 2.83 | 2.81 | 2.84 | 2.77 | 0.00% | 78 | 26,900 | 75,464 |
| 2025-07-11 | 2.86 | 2.81 | 2.86 | 2.8 | -1.75% | 110 | 73,300 | 207,140 |
| 2025-07-10 | 2.9 | 2.86 | 2.92 | 2.83 | -1.38% | 113 | 55,600 | 159,593 |
| 2025-07-09 | 2.95 | 2.9 | 2.95 | 2.88 | -1.69% | 162 | 196,600 | 571,897 |
| 2025-07-08 | 3.02 | 2.95 | 3.02 | 2.95 | -1.34% | 79 | 43,500 | 128,790 |
| 2025-07-07 | 2.95 | 2.99 | 3.04 | 2.95 | +1.36% | 95 | 150,300 | 452,244 |
| 2025-07-04 | 3.02 | 2.95 | 3.02 | 2.95 | -1.99% | 80 | 57,000 | 169,142 |
| 2025-07-03 | 2.99 | 3.01 | 3.01 | 2.96 | +0.67% | 79 | 77,700 | 232,702 |
| 2025-07-02 | 3.01 | 2.99 | 3.02 | 2.93 | -0.66% | 131 | 127,400 | 379,098 |
| 2025-07-01 | 3.03 | 3.01 | 3.03 | 3 | -0.66% | 68 | 41,100 | 123,960 |
| 2025-06-30 | 3.01 | 3.03 | 3.03 | 2.99 | +0.33% | 64 | 36,100 | 108,824 |
| 2025-06-27 | 3.07 | 3.02 | 3.08 | 2.97 | -1.31% | 121 | 151,800 | 455,483 |
| 2025-06-26 | 3.05 | 3.06 | 3.1 | 3 | +0.33% | 144 | 91,800 | 278,367 |
| 2025-06-25 | 3 | 3.05 | 3.08 | 2.96 | +1.67% | 160 | 229,600 | 690,240 |
| 2025-06-24 | 3.05 | 3 | 3.05 | 2.98 | -1.64% | 62 | 39,900 | 120,046 |
| 2025-06-23 | 3.05 | 3.05 | 3.05 | 3.01 | 0.00% | 64 | 42,100 | 127,668 |
| 2025-06-20 | 3.05 | 3.05 | 3.05 | 2.99 | +0.33% | 60 | 86,200 | 261,630 |
| 2025-06-19 | 3.06 | 3.04 | 3.06 | 2.98 | -0.98% | 105 | 71,200 | 214,920 |
| 2025-06-18 | 3.03 | 3.07 | 3.16 | 3.03 | 0.00% | 112 | 81,500 | 251,443 |
| 2025-06-17 | 3.07 | 3.07 | 3.08 | 3.03 | +0.33% | 30 | 12,700 | 38,824 |
| 2025-06-16 | 3.04 | 3.06 | 3.19 | 3 | 0.00% | 172 | 124,700 | 380,564 |
| 2025-06-13 | 3.03 | 3.06 | 3.07 | 3.03 | +0.99% | 30 | 15,400 | 47,180 |
| 2025-06-11 | 3.05 | 3.03 | 3.07 | 3.03 | -0.66% | 15 | 14,300 | 43,632 |
| 2025-06-10 | 3.05 | 3.05 | 3.11 | 2.97 | 0.00% | 181 | 168,000 | 510,372 |
| 2025-06-09 | 3.02 | 3.05 | 3.11 | 2.99 | +0.99% | 111 | 77,400 | 235,620 |
| 2025-06-06 | 3.14 | 3.02 | 3.22 | 3 | -2.89% | 277 | 285,900 | 888,584 |
| 2025-06-05 | 3.13 | 3.11 | 3.16 | 3.11 | -0.64% | 51 | 27,500 | 86,031 |
| 2025-06-04 | 3.11 | 3.13 | 3.17 | 3.1 | 0.00% | 102 | 107,100 | 336,644 |
| 2025-06-03 | 3.14 | 3.13 | 3.21 | 3.05 | -0.32% | 178 | 351,000 | 1,105,151 |
| 2025-06-02 | 3.01 | 3.14 | 3.14 | 2.96 | +1.95% | 223 | 243,100 | 735,421 |
| 2025-05-30 | 2.98 | 3.08 | 3.15 | 2.97 | +2.67% | 147 | 175,700 | 535,509 |
| 2025-05-29 | 3.02 | 3 | 3.04 | 2.94 | -0.66% | 83 | 74,700 | 223,200 |
| 2025-05-28 | 3.03 | 3.02 | 3.04 | 2.96 | +0.67% | 56 | 50,900 | 152,368 |
| 2025-05-27 | 2.96 | 3 | 3.02 | 2.94 | +1.01% | 107 | 94,000 | 280,846 |
| 2025-05-26 | 3 | 2.97 | 3 | 2.94 | -1.66% | 76 | 56,900 | 168,473 |
| 2025-05-23 | 3.02 | 3.02 | 3.03 | 3 | 0.00% | 21 | 20,100 | 60,424 |
| 2025-05-22 | 3.01 | 3.02 | 3.03 | 2.97 | 0.00% | 57 | 43,900 | 131,927 |
| 2025-05-21 | 3.02 | 3.02 | 3.08 | 2.98 | 0.00% | 97 | 62,300 | 188,397 |
| 2025-05-20 | 3.03 | 3.02 | 3.03 | 2.94 | +1.00% | 86 | 107,900 | 322,362 |
| 2025-05-19 | 3.02 | 2.99 | 3.06 | 2.99 | -0.33% | 62 | 43,000 | 129,780 |
| 2025-05-16 | 3.03 | 3 | 3.03 | 2.98 | 0.00% | 35 | 19,100 | 57,071 |
| 2025-05-15 | 3.04 | 3 | 3.13 | 2.97 | -1.64% | 115 | 254,600 | 768,187 |
| 2025-05-14 | 3.01 | 3.05 | 3.11 | 2.98 | +1.67% | 127 | 183,000 | 552,182 |
| 2025-05-13 | 3 | 3 | 3.03 | 2.97 | 0.00% | 110 | 184,100 | 550,821 |
| 2025-05-12 | 3.03 | 3 | 3.08 | 2.96 | -0.33% | 220 | 252,100 | 759,590 |
| 2025-05-08 | 3 | 3.01 | 3.05 | 2.99 | -0.33% | 31 | 12,900 | 39,037 |
| 2025-05-07 | 2.98 | 3.02 | 3.02 | 2.97 | -0.33% | 62 | 52,100 | 156,037 |
| 2025-05-06 | 3.01 | 3.03 | 3.11 | 2.79 | +0.66% | 540 | 888,000 | 2,594,141 |
| 2025-05-05 | 3.06 | 3.01 | 3.27 | 2.99 | 0.00% | 247 | 217,700 | 678,449 |
| 2025-05-02 | 3.07 | 3.01 | 3.11 | 2.93 | -2.27% | 143 | 146,600 | 439,977 |
| 2025-04-30 | 3.08 | 3.08 | 3.13 | 3.07 | -1.60% | 68 | 64,600 | 200,011 |
| 2025-04-29 | 3.18 | 3.13 | 3.19 | 3.08 | -1.88% | 86 | 69,400 | 217,626 |
| 2025-04-28 | 3.22 | 3.19 | 3.23 | 3.1 | +0.95% | 116 | 105,300 | 332,454 |
| 2025-04-25 | 3.11 | 3.16 | 3.23 | 3.07 | +3.27% | 164 | 202,900 | 640,368 |
| 2025-04-24 | 3.08 | 3.06 | 3.16 | 3.02 | -0.33% | 107 | 91,200 | 281,020 |
| 2025-04-23 | 3.08 | 3.07 | 3.09 | 3.04 | -0.32% | 46 | 33,900 | 103,821 |
| 2025-04-22 | 3.05 | 3.08 | 3.08 | 3.01 | +1.32% | 101 | 119,200 | 364,645 |
| 2025-04-21 | 3.01 | 3.04 | 3.04 | 2.98 | +0.66% | 80 | 124,400 | 373,751 |
| 2025-04-18 | 3.02 | 3.02 | 3.03 | 3.01 | 0.00% | 32 | 18,300 | 55,251 |
| 2025-04-17 | 3.05 | 3.02 | 3.06 | 3.02 | -0.98% | 46 | 28,100 | 85,163 |
| 2025-04-16 | 3.02 | 3.05 | 3.06 | 3.01 | +0.99% | 37 | 26,600 | 80,636 |
| 2025-04-15 | 3.01 | 3.02 | 3.05 | 2.99 | 0.00% | 64 | 60,400 | 181,910 |
| 2025-04-14 | 3.01 | 3.02 | 3.03 | 2.98 | +0.33% | 53 | 60,500 | 181,526 |
| 2025-04-11 | 2.98 | 3.01 | 3.11 | 2.94 | +0.67% | 131 | 135,300 | 409,927 |
| 2025-04-10 | 2.93 | 2.99 | 3.01 | 2.93 | +5.28% | 97 | 98,600 | 294,088 |
| 2025-04-09 | 2.98 | 2.84 | 2.98 | 2.81 | -4.70% | 276 | 251,400 | 716,822 |
| 2025-04-08 | 2.96 | 2.98 | 3.06 | 2.95 | +1.36% | 124 | 173,600 | 522,351 |
| 2025-04-07 | 3.12 | 2.94 | 3.18 | 2.85 | -6.07% | 299 | 383,000 | 1,153,250 |
| 2025-04-04 | 3.25 | 3.13 | 3.28 | 3.11 | -3.69% | 252 | 386,200 | 1,232,464 |
| 2025-04-03 | 3.3 | 3.25 | 3.33 | 3.2 | -1.81% | 119 | 147,200 | 481,087 |
| 2025-04-02 | 3.36 | 3.31 | 3.36 | 3.29 | -1.49% | 74 | 150,300 | 498,792 |
| 2025-04-01 | 3.33 | 3.36 | 3.4 | 3.28 | 0.00% | 127 | 129,100 | 429,883 |
| 2025-03-31 | 3.4 | 3.36 | 3.43 | 3.28 | -1.18% | 166 | 308,800 | 1,028,528 |
| 2025-03-28 | 3.51 | 3.4 | 3.53 | 3.23 | -3.13% | 559 | 896,400 | 3,019,483 |
| 2025-03-27 | 3.64 | 3.51 | 3.69 | 3.46 | -3.57% | 483 | 710,500 | 2,512,737 |
| 2025-03-26 | 3.72 | 3.64 | 3.81 | 3.61 | -0.27% | 195 | 140,400 | 520,042 |
| 2025-03-25 | 3.68 | 3.65 | 3.72 | 3.64 | -0.27% | 53 | 72,200 | 264,289 |
| 2025-03-24 | 3.73 | 3.66 | 3.74 | 3.65 | -0.54% | 74 | 68,900 | 254,580 |
| 2025-03-21 | 3.74 | 3.68 | 3.79 | 3.67 | 0.00% | 113 | 144,500 | 538,913 |
| 2025-03-20 | 3.7 | 3.68 | 3.77 | 3.62 | -0.54% | 298 | 311,400 | 1,152,469 |
| 2025-03-19 | 3.6 | 3.7 | 3.7 | 3.53 | +2.78% | 158 | 110,200 | 399,563 |
| 2025-03-18 | 3.61 | 3.6 | 3.67 | 3.56 | +0.28% | 174 | 173,100 | 628,298 |
| 2025-03-17 | 3.55 | 3.59 | 3.64 | 3.55 | +1.70% | 189 | 142,800 | 515,058 |
| 2025-03-14 | 3.58 | 3.53 | 3.64 | 3.48 | +0.86% | 209 | 294,500 | 1,044,080 |
| 2025-03-13 | 3.7 | 3.5 | 3.7 | 3.47 | -5.66% | 559 | 1,051,100 | 3,752,776 |
| 2025-03-12 | 3.67 | 3.71 | 3.76 | 3.64 | +1.09% | 108 | 93,200 | 343,655 |
| 2025-03-11 | 3.72 | 3.67 | 3.83 | 3.65 | -1.34% | 285 | 479,800 | 1,785,521 |
| 2025-03-10 | 3.69 | 3.72 | 3.77 | 3.67 | +1.36% | 115 | 127,200 | 473,690 |
| 2025-03-07 | 3.76 | 3.67 | 3.79 | 3.64 | -2.39% | 209 | 291,900 | 1,088,224 |
| 2025-03-06 | 3.81 | 3.76 | 3.88 | 3.71 | -1.31% | 466 | 574,500 | 2,172,016 |
| 2025-03-05 | 3.6 | 3.81 | 3.85 | 3.57 | +6.42% | 578 | 863,200 | 3,216,507 |
| 2025-03-04 | 3.6 | 3.58 | 3.66 | 3.56 | +0.56% | 168 | 318,600 | 1,151,027 |
| 2025-03-03 | 3.61 | 3.56 | 3.62 | 3.53 | -0.28% | 99 | 148,500 | 530,327 |
| 2025-02-28 | 3.57 | 3.57 | 3.61 | 3.52 | -1.11% | 153 | 193,900 | 690,971 |
| 2025-02-27 | 3.67 | 3.61 | 3.68 | 3.53 | -1.90% | 276 | 393,500 | 1,410,288 |
| 2025-02-26 | 3.75 | 3.68 | 3.77 | 3.63 | -1.87% | 324 | 395,100 | 1,458,616 |
| 2025-02-25 | 3.72 | 3.75 | 3.9 | 3.71 | +1.08% | 377 | 1,338,400 | 5,055,960 |
| 2025-02-24 | 3.7 | 3.71 | 3.76 | 3.69 | +0.27% | 124 | 338,600 | 1,262,898 |
| 2025-02-21 | 3.68 | 3.7 | 3.72 | 3.66 | +0.27% | 118 | 212,300 | 784,593 |
| 2025-02-20 | 3.65 | 3.69 | 3.72 | 3.57 | +0.27% | 235 | 397,100 | 1,447,683 |
| 2025-02-19 | 3.68 | 3.68 | 3.72 | 3.64 | -0.54% | 147 | 181,900 | 667,713 |
| 2025-02-18 | 3.69 | 3.7 | 3.74 | 3.67 | -1.07% | 142 | 185,400 | 683,202 |
| 2025-02-17 | 3.6 | 3.74 | 3.79 | 3.53 | +4.76% | 610 | 1,967,400 | 7,312,976 |
| 2025-02-14 | 3.56 | 3.57 | 3.66 | 3.54 | +1.13% | 386 | 878,200 | 3,169,750 |
| 2025-02-13 | 3.6 | 3.53 | 3.7 | 3.52 | -1.12% | 385 | 637,900 | 2,281,810 |
| 2025-02-12 | 3.49 | 3.57 | 3.59 | 3.48 | +2.88% | 278 | 834,000 | 2,945,205 |
| 2025-02-11 | 3.52 | 3.47 | 3.54 | 3.43 | -1.98% | 279 | 403,100 | 1,402,764 |
| 2025-02-10 | 3.6 | 3.54 | 3.6 | 3.47 | -1.12% | 223 | 402,200 | 1,416,370 |
| 2025-02-07 | 3.58 | 3.58 | 3.62 | 3.55 | 0.00% | 63 | 62,700 | 225,009 |
| 2025-02-06 | 3.46 | 3.58 | 3.6 | 3.45 | +3.47% | 195 | 243,100 | 856,277 |
| 2025-02-05 | 3.5 | 3.46 | 3.5 | 3.41 | -1.98% | 168 | 255,100 | 878,338 |
| 2025-02-04 | 3.58 | 3.53 | 3.58 | 3.46 | -0.84% | 177 | 270,000 | 947,011 |
| 2025-02-03 | 3.61 | 3.56 | 3.69 | 3.52 | -1.39% | 294 | 351,800 | 1,261,170 |
| 2025-01-31 | 3.7 | 3.61 | 3.73 | 3.59 | -1.63% | 139 | 322,500 | 1,184,563 |
| 2025-01-30 | 3.63 | 3.67 | 3.72 | 3.61 | +1.10% | 140 | 316,400 | 1,159,462 |
| 2025-01-29 | 3.6 | 3.63 | 3.73 | 3.55 | +0.83% | 215 | 283,400 | 1,032,522 |
| 2025-01-28 | 3.61 | 3.6 | 3.64 | 3.47 | +0.56% | 260 | 358,400 | 1,270,354 |
| 2025-01-27 | 3.71 | 3.58 | 3.71 | 3.54 | -2.72% | 230 | 327,100 | 1,188,890 |
| 2025-01-24 | 3.74 | 3.68 | 3.74 | 3.66 | -0.81% | 220 | 345,600 | 1,273,850 |
| 2025-01-23 | 3.61 | 3.71 | 3.75 | 3.54 | +2.77% | 646 | 1,007,100 | 3,693,372 |
| 2025-01-22 | 3.62 | 3.61 | 3.68 | 3.38 | +0.56% | 842 | 1,306,400 | 4,598,922 |
| 2025-01-21 | 3.32 | 3.59 | 3.64 | 3.31 | +8.13% | 1098 | 2,616,600 | 9,218,304 |
| 2025-01-20 | 3.36 | 3.32 | 3.49 | 3.25 | -0.90% | 347 | 804,500 | 2,725,341 |
| 2025-01-17 | 3.28 | 3.35 | 3.45 | 3.28 | +2.13% | 404 | 691,100 | 2,325,933 |
| 2025-01-16 | 3.25 | 3.28 | 3.37 | 3.23 | +2.18% | 329 | 547,500 | 1,813,850 |
| 2025-01-15 | 3.18 | 3.21 | 3.27 | 3.12 | +2.23% | 370 | 648,600 | 2,084,712 |
| 2025-01-14 | 3.23 | 3.14 | 3.23 | 3.03 | -2.79% | 498 | 1,220,300 | 3,792,933 |
| 2025-01-13 | 3.29 | 3.23 | 3.34 | 3.15 | -1.52% | 192 | 316,600 | 1,023,652 |
| 2025-01-10 | 3.27 | 3.28 | 3.33 | 3.17 | +0.61% | 157 | 235,000 | 759,122 |
| 2025-01-09 | 3.32 | 3.26 | 3.35 | 3.2 | -1.81% | 140 | 156,500 | 505,662 |
| 2025-01-08 | 3.07 | 3.32 | 3.36 | 3.07 | +8.14% | 623 | 1,099,200 | 3,584,014 |
| 2025-01-06 | 3.04 | 3.07 | 3.1 | 2.91 | +0.99% | 218 | 309,300 | 934,607 |
| 2025-01-03 | 3.05 | 3.04 | 3.13 | 3.02 | 0.00% | 135 | 172,100 | 525,968 |