Мосгорломбард (МГКЛ)
MGKL
2.5335 ₽ +0.06% ↑История котировок MGKL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2.409 | 2.378 | 2.441 | 2.3425 | -0.04% | 2155 | 5,398,500 | 12,898,719 |
| 2024-12-28 | 2.34 | 2.379 | 2.412 | 2.312 | -0.59% | 2264 | 4,574,300 | 10,747,780 |
| 2024-12-27 | 2.478 | 2.393 | 2.53 | 2.303 | -1.32% | 4639 | 15,511,700 | 37,286,602 |
| 2024-12-26 | 2.12 | 2.425 | 2.524 | 2.095 | +14.82% | 9364 | 38,290,400 | 90,480,349 |
| 2024-12-25 | 2.0965 | 2.112 | 2.12 | 2.051 | +0.74% | 1145 | 2,427,700 | 5,071,464 |
| 2024-12-24 | 2.16 | 2.0965 | 2.1925 | 2.071 | -2.35% | 1397 | 3,964,800 | 8,444,967 |
| 2024-12-23 | 2.1185 | 2.147 | 2.2195 | 2.1185 | +1.39% | 1299 | 4,431,300 | 9,586,318 |
| 2024-12-20 | 1.9755 | 2.1175 | 2.1695 | 1.9505 | +7.62% | 2450 | 9,551,900 | 19,787,969 |
| 2024-12-19 | 1.958 | 1.9675 | 1.9865 | 1.9085 | +0.90% | 924 | 2,445,400 | 4,799,879 |
| 2024-12-18 | 1.9405 | 1.95 | 1.985 | 1.9 | +0.98% | 910 | 2,290,600 | 4,447,597 |
| 2024-12-17 | 1.941 | 1.931 | 1.988 | 1.9 | -0.31% | 1329 | 4,941,000 | 9,599,714 |
| 2024-12-16 | 1.9925 | 1.937 | 2.005 | 1.9185 | -2.91% | 1703 | 3,595,100 | 7,003,231 |
| 2024-12-13 | 2.06 | 1.995 | 2.062 | 1.9515 | -3.16% | 1769 | 3,618,900 | 7,211,571 |
| 2024-12-12 | 2.0755 | 2.06 | 2.0755 | 2.0435 | -0.48% | 567 | 926,000 | 1,912,912 |
| 2024-12-11 | 2.061 | 2.07 | 2.08 | 2.038 | 0.00% | 620 | 1,101,600 | 2,271,657 |
| 2024-12-10 | 2.121 | 2.07 | 2.121 | 2.0555 | -1.78% | 788 | 1,223,800 | 2,552,951 |
| 2024-12-09 | 2.0925 | 2.1075 | 2.1205 | 2.065 | +0.69% | 803 | 1,424,300 | 2,995,596 |
| 2024-12-06 | 2.099 | 2.093 | 2.1195 | 2.05 | -0.05% | 1125 | 1,991,900 | 4,145,302 |
| 2024-12-05 | 2.081 | 2.094 | 2.12 | 2.0455 | +1.16% | 1254 | 2,385,100 | 4,968,277 |
| 2024-12-04 | 2.134 | 2.07 | 2.145 | 2.021 | -2.59% | 2203 | 3,192,400 | 6,670,946 |
| 2024-12-03 | 2.085 | 2.125 | 2.125 | 2 | +2.73% | 3097 | 6,534,900 | 13,522,085 |
| 2024-12-02 | 1.9345 | 2.0685 | 2.0785 | 1.909 | +6.79% | 2579 | 7,201,600 | 14,390,218 |
| 2024-11-29 | 1.9505 | 1.937 | 1.9805 | 1.8775 | -2.07% | 1820 | 6,730,600 | 12,901,052 |
| 2024-11-28 | 1.95 | 1.978 | 1.981 | 1.95 | +1.70% | 800 | 1,162,500 | 2,289,048 |
| 2024-11-27 | 1.9095 | 1.945 | 1.948 | 1.8695 | +1.86% | 1309 | 2,332,000 | 4,453,426 |
| 2024-11-26 | 2.013 | 1.9095 | 2.0225 | 1.89 | -4.53% | 1977 | 4,916,900 | 9,547,362 |
| 2024-11-25 | 2.02 | 2 | 2.025 | 1.99 | -0.99% | 1711 | 3,955,600 | 7,921,611 |
| 2024-11-22 | 2.0565 | 2.02 | 2.066 | 2.005 | -1.56% | 1173 | 2,302,900 | 4,668,291 |
| 2024-11-21 | 2.0635 | 2.052 | 2.092 | 2.013 | -0.56% | 1881 | 3,579,200 | 7,331,922 |
| 2024-11-20 | 2.0975 | 2.0635 | 2.0985 | 2.057 | -1.48% | 976 | 1,529,300 | 3,180,658 |
| 2024-11-19 | 2.1145 | 2.0945 | 2.115 | 2.0635 | -1.04% | 1566 | 4,863,700 | 10,109,955 |
| 2024-11-18 | 2.1 | 2.1165 | 2.144 | 2.085 | -1.35% | 1120 | 2,145,000 | 4,536,612 |
| 2024-11-15 | 2.132 | 2.1455 | 2.147 | 2.1135 | +0.75% | 837 | 1,300,000 | 2,769,300 |
| 2024-11-14 | 2.13 | 2.1295 | 2.138 | 2.1135 | 0.00% | 997 | 2,021,900 | 4,297,213 |
| 2024-11-13 | 2.1995 | 2.1295 | 2.203 | 2.109 | -2.52% | 2789 | 7,421,800 | 15,892,522 |
| 2024-11-12 | 2.191 | 2.1845 | 2.211 | 2.163 | -0.30% | 1291 | 2,910,700 | 6,354,984 |
| 2024-11-11 | 2.1925 | 2.191 | 2.2 | 2.152 | +0.64% | 1766 | 4,949,500 | 10,773,361 |
| 2024-11-08 | 2.194 | 2.177 | 2.2 | 2.131 | +0.44% | 1649 | 3,961,500 | 8,565,778 |
| 2024-11-07 | 2.1745 | 2.1675 | 2.19 | 2.139 | -0.32% | 1216 | 3,136,200 | 6,789,939 |
| 2024-11-06 | 2.225 | 2.1745 | 2.226 | 2.12 | +0.30% | 2281 | 6,628,800 | 14,436,585 |
| 2024-11-05 | 2.1 | 2.168 | 2.185 | 2.1 | +3.34% | 3047 | 9,415,800 | 20,296,296 |
| 2024-11-02 | 2.094 | 2.098 | 2.117 | 2.05 | +0.19% | 1023 | 1,774,400 | 3,696,023 |
| 2024-11-01 | 2.1175 | 2.094 | 2.1175 | 2.0475 | -0.78% | 1331 | 2,431,400 | 5,043,099 |
| 2024-10-31 | 2.134 | 2.1105 | 2.134 | 2.043 | -1.19% | 3020 | 6,915,400 | 14,348,897 |
| 2024-10-30 | 2.2 | 2.136 | 2.2 | 2.12 | -2.20% | 2813 | 6,243,100 | 13,415,362 |
| 2024-10-29 | 2.3095 | 2.184 | 2.329 | 2.1395 | -5.37% | 6316 | 25,309,300 | 55,439,126 |
| 2024-10-28 | 2.32 | 2.308 | 2.3355 | 2.2625 | -0.54% | 1977 | 2,701,200 | 6,206,952 |
| 2024-10-25 | 2.39 | 2.3205 | 2.392 | 2.251 | -2.75% | 2678 | 6,057,300 | 14,129,814 |
| 2024-10-24 | 2.338 | 2.386 | 2.39 | 2.33 | +1.71% | 1091 | 2,407,800 | 5,675,765 |
| 2024-10-23 | 2.3565 | 2.346 | 2.424 | 2.326 | -0.51% | 1747 | 6,059,100 | 14,362,463 |
| 2024-10-22 | 2.367 | 2.358 | 2.367 | 2.3465 | +0.19% | 830 | 1,489,700 | 3,509,716 |
| 2024-10-21 | 2.392 | 2.3535 | 2.432 | 2.3335 | -1.79% | 2415 | 11,894,400 | 28,133,697 |
| 2024-10-18 | 2.39 | 2.3965 | 2.397 | 2.3575 | +0.21% | 898 | 1,337,300 | 3,185,009 |
| 2024-10-17 | 2.464 | 2.3915 | 2.48 | 2.3455 | -2.90% | 3551 | 15,197,300 | 36,482,111 |
| 2024-10-16 | 2.5045 | 2.463 | 2.5465 | 2.448 | -1.14% | 1559 | 3,475,200 | 8,619,397 |
| 2024-10-15 | 2.4535 | 2.4915 | 2.55 | 2.4535 | +0.87% | 1389 | 3,098,800 | 7,744,339 |
| 2024-10-14 | 2.4595 | 2.47 | 2.472 | 2.4155 | +0.47% | 1159 | 2,186,500 | 5,356,226 |
| 2024-10-11 | 2.507 | 2.4585 | 2.512 | 2.438 | -2.19% | 1064 | 2,333,300 | 5,753,864 |
| 2024-10-10 | 2.5205 | 2.5135 | 2.5615 | 2.4765 | -0.85% | 1139 | 1,523,000 | 3,815,112 |
| 2024-10-09 | 2.534 | 2.535 | 2.5855 | 2.512 | +0.12% | 1178 | 2,098,400 | 5,313,541 |
| 2024-10-08 | 2.4945 | 2.532 | 2.5385 | 2.4545 | +1.24% | 1460 | 3,605,300 | 9,026,082 |
| 2024-10-07 | 2.4755 | 2.501 | 2.51 | 2.439 | +1.28% | 1215 | 2,390,000 | 5,908,219 |
| 2024-10-04 | 2.4965 | 2.4695 | 2.51 | 2.419 | -0.34% | 1355 | 2,900,700 | 7,129,045 |
| 2024-10-03 | 2.4 | 2.478 | 2.516 | 2.3925 | +2.57% | 2905 | 10,093,700 | 24,983,403 |
| 2024-10-02 | 2.428 | 2.416 | 2.453 | 2.392 | -0.60% | 976 | 2,273,800 | 5,512,941 |
| 2024-10-01 | 2.4045 | 2.4305 | 2.4315 | 2.392 | +0.52% | 745 | 1,136,700 | 2,747,382 |
| 2024-09-30 | 2.425 | 2.418 | 2.4555 | 2.418 | -0.64% | 794 | 892,000 | 2,175,969 |
| 2024-09-27 | 2.432 | 2.4335 | 2.4485 | 2.416 | +0.35% | 708 | 1,062,900 | 2,586,116 |
| 2024-09-26 | 2.4075 | 2.425 | 2.44 | 2.37 | +0.46% | 1716 | 1,531,000 | 3,698,671 |
| 2024-09-25 | 2.445 | 2.414 | 2.472 | 2.406 | -1.33% | 1309 | 3,162,600 | 7,748,402 |
| 2024-09-24 | 2.4575 | 2.4465 | 2.46 | 2.4005 | -0.33% | 1082 | 2,546,900 | 6,199,328 |
| 2024-09-23 | 2.4245 | 2.4545 | 2.4605 | 2.3975 | +1.20% | 1524 | 4,025,000 | 9,812,452 |
| 2024-09-20 | 2.4285 | 2.4255 | 2.432 | 2.4015 | +0.29% | 884 | 1,358,800 | 3,288,064 |
| 2024-09-19 | 2.3635 | 2.4185 | 2.429 | 2.359 | +2.31% | 1582 | 3,460,400 | 8,274,105 |
| 2024-09-18 | 2.431 | 2.364 | 2.48 | 2.318 | -2.68% | 2890 | 9,016,500 | 21,487,545 |
| 2024-09-17 | 2.4225 | 2.429 | 2.44 | 2.38 | +0.33% | 1168 | 2,235,700 | 5,385,041 |
| 2024-09-16 | 2.3755 | 2.421 | 2.469 | 2.349 | +1.81% | 2111 | 5,242,300 | 12,615,909 |
| 2024-09-13 | 2.3735 | 2.378 | 2.378 | 2.324 | +0.19% | 2913 | 2,629,400 | 6,199,377 |
| 2024-09-12 | 2.37 | 2.3735 | 2.3735 | 2.323 | +0.15% | 3551 | 2,296,100 | 5,382,064 |
| 2024-09-11 | 2.409 | 2.37 | 2.46 | 2.36 | -1.86% | 1235 | 2,879,300 | 6,892,633 |
| 2024-09-10 | 2.44 | 2.415 | 2.44 | 2.381 | -0.82% | 956 | 2,437,500 | 5,875,770 |
| 2024-09-09 | 2.4235 | 2.435 | 2.4535 | 2.408 | +1.48% | 1162 | 2,892,900 | 7,022,496 |
| 2024-09-06 | 2.391 | 2.3995 | 2.428 | 2.385 | +0.48% | 1175 | 3,085,900 | 7,416,967 |
| 2024-09-05 | 2.4595 | 2.388 | 2.4665 | 2.3605 | -2.41% | 2259 | 7,817,400 | 18,880,750 |
| 2024-09-04 | 2.55 | 2.447 | 2.55 | 2.3035 | -3.32% | 4558 | 23,398,500 | 56,331,093 |
| 2024-09-03 | 2.477 | 2.531 | 2.547 | 2.4135 | +4.05% | 2546 | 9,179,100 | 22,794,694 |
| 2024-09-02 | 2.492 | 2.4325 | 2.492 | 2.4 | -1.92% | 985 | 2,634,100 | 6,426,311 |
| 2024-08-30 | 2.496 | 2.48 | 2.5025 | 2.4785 | -0.94% | 452 | 1,920,200 | 4,779,573 |
| 2024-08-29 | 2.496 | 2.5035 | 2.5035 | 2.4685 | +0.02% | 452 | 1,462,200 | 3,640,822 |
| 2024-08-28 | 2.4945 | 2.503 | 2.519 | 2.49 | +0.48% | 449 | 1,319,700 | 3,296,978 |
| 2024-08-27 | 2.513 | 2.491 | 2.5195 | 2.4905 | -1.03% | 401 | 740,300 | 1,856,004 |
| 2024-08-26 | 2.508 | 2.517 | 2.524 | 2.49 | +1.21% | 516 | 1,016,300 | 2,547,355 |
| 2024-08-23 | 2.491 | 2.487 | 2.506 | 2.431 | -0.16% | 959 | 4,160,200 | 10,303,636 |
| 2024-08-22 | 2.5085 | 2.491 | 2.5095 | 2.49 | -0.12% | 573 | 1,555,400 | 3,878,196 |
| 2024-08-21 | 2.4895 | 2.494 | 2.517 | 2.487 | -0.04% | 585 | 979,700 | 2,446,262 |
| 2024-08-20 | 2.491 | 2.495 | 2.5095 | 2.461 | +0.02% | 753 | 1,901,200 | 4,718,098 |
| 2024-08-19 | 2.5185 | 2.4945 | 2.5265 | 2.49 | -0.95% | 647 | 1,665,500 | 4,168,533 |
| 2024-08-16 | 2.508 | 2.5185 | 2.527 | 2.488 | +0.76% | 771 | 1,301,700 | 3,265,220 |
| 2024-08-15 | 2.5325 | 2.4995 | 2.545 | 2.49 | -1.19% | 693 | 1,810,300 | 4,536,251 |
| 2024-08-14 | 2.616 | 2.5295 | 2.6375 | 2.5085 | -3.16% | 1449 | 3,703,000 | 9,490,073 |
| 2024-08-13 | 2.5875 | 2.612 | 2.65 | 2.5405 | +1.01% | 2165 | 5,585,100 | 14,579,960 |
| 2024-08-12 | 2.4815 | 2.586 | 2.645 | 2.474 | +4.70% | 4404 | 14,186,500 | 36,199,720 |
| 2024-08-09 | 2.49 | 2.47 | 2.509 | 2.466 | -0.20% | 497 | 717,200 | 1,781,461 |
| 2024-08-08 | 2.54 | 2.475 | 2.57 | 2.465 | -1.32% | 761 | 1,397,000 | 3,510,930 |
| 2024-08-07 | 2.499 | 2.508 | 2.6165 | 2.465 | +1.13% | 1156 | 4,475,800 | 11,213,973 |
| 2024-08-06 | 2.4595 | 2.48 | 2.4995 | 2.459 | +1.20% | 617 | 906,600 | 2,239,557 |
| 2024-08-05 | 2.456 | 2.4505 | 2.491 | 2.45 | -0.24% | 1188 | 3,908,200 | 9,611,753 |
| 2024-08-02 | 2.49 | 2.4565 | 2.495 | 2.455 | -1.42% | 1200 | 2,183,700 | 5,381,811 |
| 2024-08-01 | 2.49 | 2.492 | 2.579 | 2.4865 | -0.32% | 700 | 1,184,900 | 2,966,753 |
| 2024-07-31 | 2.5045 | 2.5 | 2.5485 | 2.47 | +0.18% | 941 | 1,844,200 | 4,592,536 |
| 2024-07-30 | 2.4815 | 2.4955 | 2.5345 | 2.473 | +0.14% | 715 | 1,136,200 | 2,839,951 |
| 2024-07-29 | 2.4765 | 2.492 | 2.554 | 2.4515 | -0.12% | 1253 | 3,087,500 | 7,713,375 |
| 2024-07-26 | 2.573 | 2.495 | 2.573 | 2.49 | -3.24% | 1455 | 3,631,500 | 9,166,612 |
| 2024-07-25 | 2.5225 | 2.5785 | 2.673 | 2.4285 | +2.50% | 3714 | 13,455,500 | 35,018,904 |
| 2024-07-24 | 2.534 | 2.5155 | 2.534 | 2.498 | -0.73% | 698 | 695,700 | 1,745,591 |
| 2024-07-23 | 2.5505 | 2.534 | 2.552 | 2.4975 | -0.65% | 881 | 3,243,600 | 8,193,794 |
| 2024-07-22 | 2.486 | 2.5505 | 2.5745 | 2.41 | +2.24% | 2090 | 6,653,900 | 16,790,222 |
| 2024-07-19 | 2.4905 | 2.4945 | 2.519 | 2.485 | +0.14% | 806 | 2,095,000 | 5,232,554 |
| 2024-07-18 | 2.4755 | 2.491 | 2.5135 | 2.44 | +0.87% | 1025 | 4,380,700 | 10,886,130 |
| 2024-07-17 | 2.4275 | 2.4695 | 2.471 | 2.397 | +1.86% | 1163 | 4,184,500 | 10,249,083 |
| 2024-07-16 | 2.3585 | 2.4245 | 2.4285 | 2.313 | +3.19% | 1468 | 5,669,700 | 13,585,249 |
| 2024-07-15 | 2.3315 | 2.3495 | 2.36 | 2.253 | +0.77% | 1167 | 4,393,000 | 10,176,146 |
| 2024-07-12 | 2.3525 | 2.3315 | 2.383 | 2.3125 | -0.91% | 683 | 1,169,200 | 2,738,743 |
| 2024-07-11 | 2.2695 | 2.353 | 2.356 | 2.253 | +3.70% | 1255 | 3,158,200 | 7,341,453 |
| 2024-07-10 | 2.306 | 2.269 | 2.3265 | 2.25 | -1.52% | 1741 | 5,867,000 | 13,435,995 |
| 2024-07-09 | 2.38 | 2.304 | 2.3965 | 2.3005 | -2.91% | 1605 | 4,852,500 | 11,327,707 |
| 2024-07-08 | 2.3875 | 2.373 | 2.422 | 2.3515 | -0.59% | 1906 | 6,211,100 | 14,806,190 |
| 2024-07-05 | 2.4025 | 2.387 | 2.429 | 2.365 | -0.25% | 2213 | 4,119,500 | 9,861,194 |
| 2024-07-04 | 2.4125 | 2.393 | 2.4375 | 2.364 | -0.83% | 3404 | 7,139,000 | 17,148,573 |
| 2024-07-03 | 2.423 | 2.413 | 2.44 | 2.4 | -0.41% | 2391 | 6,251,200 | 15,122,097 |
| 2024-07-02 | 2.4605 | 2.423 | 2.5675 | 2.3675 | +0.25% | 7674 | 47,869,300 | 116,727,576 |
| 2024-07-01 | 2.443 | 2.417 | 2.45 | 2.36 | -0.90% | 2011 | 8,427,400 | 20,225,131 |
| 2024-06-28 | 2.425 | 2.439 | 2.444 | 2.4055 | +0.27% | 650 | 1,818,900 | 4,426,776 |
| 2024-06-27 | 2.4805 | 2.4325 | 2.49 | 2.417 | -1.92% | 939 | 2,942,900 | 7,196,533 |
| 2024-06-26 | 2.407 | 2.48 | 2.5 | 2.407 | +1.93% | 1479 | 5,173,000 | 12,705,464 |
| 2024-06-25 | 2.3915 | 2.433 | 2.445 | 2.385 | +1.61% | 884 | 1,846,800 | 4,449,712 |
| 2024-06-24 | 2.4305 | 2.3945 | 2.454 | 2.388 | -1.28% | 983 | 1,935,500 | 4,666,256 |
| 2024-06-21 | 2.4505 | 2.4255 | 2.476 | 2.397 | -1.64% | 1069 | 1,975,700 | 4,822,811 |
| 2024-06-20 | 2.4995 | 2.466 | 2.4995 | 2.4 | -1.64% | 1893 | 6,206,400 | 15,098,189 |
| 2024-06-19 | 2.4795 | 2.507 | 2.5495 | 2.388 | +2.10% | 1364 | 2,925,000 | 7,123,351 |
| 2024-06-18 | 2.5005 | 2.4555 | 2.5065 | 2.4255 | -2.03% | 939 | 1,727,600 | 4,257,619 |
| 2024-06-17 | 2.525 | 2.5065 | 2.548 | 2.4905 | -0.75% | 1017 | 2,057,000 | 5,160,287 |
| 2024-06-14 | 2.5105 | 2.5255 | 2.55 | 2.501 | +0.92% | 1246 | 2,583,900 | 6,531,627 |
| 2024-06-13 | 2.4435 | 2.5025 | 2.528 | 2.3045 | +0.14% | 2155 | 6,599,200 | 16,116,196 |
| 2024-06-11 | 2.505 | 2.499 | 2.65 | 2.446 | -1.96% | 4841 | 20,582,400 | 51,842,525 |
| 2024-06-10 | 2.55 | 2.549 | 2.573 | 2.5165 | +0.89% | 1379 | 4,984,300 | 12,671,934 |
| 2024-06-07 | 2.5305 | 2.5265 | 2.59 | 2.494 | +0.14% | 2660 | 14,101,000 | 35,687,814 |
| 2024-06-06 | 2.5295 | 2.523 | 2.6145 | 2.495 | +0.82% | 1106 | 2,666,200 | 6,793,442 |
| 2024-06-05 | 2.606 | 2.5025 | 2.606 | 2.4935 | -3.30% | 2189 | 6,981,700 | 17,796,059 |
| 2024-06-04 | 2.5 | 2.588 | 2.64 | 2.4665 | +1.89% | 3750 | 16,263,800 | 41,195,627 |
| 2024-06-03 | 2.55 | 2.54 | 2.61 | 2.38 | -0.68% | 2818 | 7,714,000 | 19,010,268 |
| 2024-05-31 | 2.47 | 2.5575 | 2.58 | 2.3885 | +3.67% | 2763 | 7,111,400 | 17,681,594 |
| 2024-05-30 | 2.5975 | 2.467 | 2.627 | 2.432 | -5.02% | 2184 | 4,746,800 | 12,004,386 |
| 2024-05-29 | 2.675 | 2.5975 | 2.675 | 2.491 | -2.93% | 2524 | 8,334,300 | 21,346,874 |
| 2024-05-28 | 2.6385 | 2.676 | 2.72 | 2.6105 | +1.44% | 1298 | 3,778,800 | 10,072,269 |
| 2024-05-27 | 2.66 | 2.638 | 2.7015 | 2.5765 | +0.19% | 1927 | 5,013,500 | 13,161,756 |
| 2024-05-24 | 2.6915 | 2.633 | 2.733 | 2.617 | -3.41% | 2857 | 6,971,400 | 18,621,618 |
| 2024-05-23 | 2.72 | 2.726 | 2.7555 | 2.7 | +0.02% | 1439 | 2,914,600 | 7,932,709 |
| 2024-05-22 | 2.748 | 2.7255 | 2.786 | 2.6945 | -0.75% | 2741 | 9,865,200 | 27,143,071 |
| 2024-05-21 | 2.7075 | 2.746 | 2.788 | 2.68 | +1.42% | 2789 | 9,698,400 | 26,564,274 |
| 2024-05-20 | 2.7165 | 2.7075 | 2.8095 | 2.69 | -0.33% | 3788 | 12,066,800 | 33,293,052 |
| 2024-05-17 | 2.729 | 2.7165 | 2.759 | 2.7 | -1.58% | 2463 | 6,546,200 | 17,781,058 |
| 2024-05-16 | 2.802 | 2.76 | 2.89 | 2.673 | -2.92% | 8694 | 35,681,300 | 98,606,213 |
| 2024-05-15 | 2.72 | 2.843 | 3.05 | 2.71 | +4.43% | 18317 | 77,270,800 | 224,540,243 |
| 2024-05-14 | 2.7885 | 2.7225 | 2.8065 | 2.69 | -1.77% | 4522 | 13,706,500 | 37,556,352 |
| 2024-05-13 | 2.829 | 2.7715 | 2.841 | 2.75 | -2.29% | 2573 | 6,045,700 | 16,902,329 |
| 2024-05-10 | 2.8285 | 2.8365 | 2.903 | 2.6625 | -0.23% | 1783 | 4,597,600 | 12,967,020 |
| 2024-05-08 | 2.8675 | 2.843 | 2.881 | 2.825 | -0.85% | 1317 | 2,682,800 | 7,635,502 |
| 2024-05-07 | 2.8485 | 2.8675 | 2.8795 | 2.8485 | +0.65% | 1024 | 1,206,400 | 3,452,410 |
| 2024-05-06 | 2.8945 | 2.849 | 2.9 | 2.849 | -1.57% | 1558 | 2,630,100 | 7,549,139 |
| 2024-05-03 | 2.94 | 2.8945 | 2.97 | 2.839 | -1.56% | 1597 | 4,529,800 | 13,146,097 |
| 2024-05-02 | 2.9675 | 2.9405 | 2.997 | 2.9 | -0.15% | 2298 | 6,845,200 | 20,129,297 |
| 2024-04-30 | 2.99 | 2.945 | 2.99 | 2.9405 | -0.76% | 672 | 1,138,700 | 3,358,704 |
| 2024-04-29 | 2.99 | 2.9675 | 3 | 2.931 | -0.08% | 956 | 1,557,700 | 4,603,279 |
| 2024-04-27 | 3.0215 | 2.97 | 3.0215 | 2.936 | -1.12% | 1642 | 2,234,000 | 6,650,931 |
| 2024-04-26 | 2.9045 | 3.0035 | 3.029 | 2.893 | +3.82% | 4435 | 12,157,800 | 36,045,992 |
| 2024-04-25 | 2.877 | 2.893 | 2.914 | 2.806 | -0.14% | 3001 | 8,487,600 | 24,208,384 |
| 2024-04-24 | 2.955 | 2.897 | 3 | 2.871 | -2.67% | 2811 | 5,994,700 | 17,447,095 |
| 2024-04-23 | 2.962 | 2.9765 | 3.04 | 2.95 | +0.15% | 3094 | 8,058,500 | 24,106,806 |
| 2024-04-22 | 2.987 | 2.972 | 3.016 | 2.941 | -0.52% | 2333 | 4,177,000 | 12,438,013 |
| 2024-04-19 | 3.0505 | 2.9875 | 3.071 | 2.9465 | -2.07% | 5937 | 16,927,100 | 50,603,109 |
| 2024-04-18 | 3.2 | 3.0505 | 3.2145 | 3.0175 | -4.66% | 8492 | 28,029,300 | 86,654,139 |
| 2024-04-17 | 3.099 | 3.1995 | 3.2385 | 3.0595 | +5.25% | 15318 | 61,956,300 | 195,522,739 |
| 2024-04-16 | 2.9805 | 3.04 | 3.07 | 2.964 | +1.89% | 5897 | 17,594,000 | 53,099,099 |
| 2024-04-15 | 3.01 | 2.9835 | 3.04 | 2.941 | -0.85% | 4275 | 12,242,500 | 36,584,727 |
| 2024-04-12 | 2.909 | 3.009 | 3.1675 | 2.902 | +3.49% | 15785 | 61,783,500 | 188,237,684 |
| 2024-04-11 | 3.0485 | 2.9075 | 3.0815 | 2.8845 | -4.09% | 6132 | 20,896,800 | 62,087,725 |
| 2024-04-10 | 3.098 | 3.0315 | 3.098 | 2.88 | -0.15% | 11977 | 43,868,000 | 130,701,858 |
| 2024-04-09 | 3.246 | 3.036 | 3.2815 | 2.82 | -0.28% | 32907 | 166,760,400 | 517,856,844 |
| 2024-04-08 | 2.56 | 3.0445 | 3.0445 | 2.54 | +21.08% | 26839 | 148,713,400 | 417,070,102 |
| 2024-04-05 | 2.5025 | 2.5145 | 2.5195 | 2.485 | +0.54% | 902 | 2,823,800 | 7,065,145 |
| 2024-04-04 | 2.4955 | 2.501 | 2.526 | 2.483 | -0.06% | 1036 | 2,988,100 | 7,494,726 |
| 2024-04-03 | 2.488 | 2.5025 | 2.5135 | 2.483 | +0.22% | 884 | 2,629,300 | 6,568,027 |
| 2024-04-02 | 2.52 | 2.497 | 2.52 | 2.466 | -0.66% | 1085 | 2,356,800 | 5,876,353 |
| 2024-04-01 | 2.5 | 2.5135 | 2.534 | 2.4905 | +0.48% | 1117 | 3,025,400 | 7,604,554 |
| 2024-03-29 | 2.4845 | 2.5015 | 2.5085 | 2.4715 | +0.79% | 952 | 2,759,900 | 6,873,096 |
| 2024-03-28 | 2.4875 | 2.482 | 2.516 | 2.47 | -0.22% | 715 | 1,788,400 | 4,438,092 |
| 2024-03-27 | 2.496 | 2.4875 | 2.55 | 2.44 | +0.20% | 2072 | 7,178,700 | 17,965,564 |
| 2024-03-26 | 2.5 | 2.4825 | 2.541 | 2.4665 | -0.18% | 1948 | 6,682,000 | 16,714,837 |
| 2024-03-25 | 2.467 | 2.487 | 2.501 | 2.435 | +1.47% | 1525 | 4,681,100 | 11,585,932 |
| 2024-03-22 | 2.5255 | 2.451 | 2.5285 | 2.42 | -2.95% | 1964 | 6,235,000 | 15,367,308 |
| 2024-03-21 | 2.4945 | 2.5255 | 2.565 | 2.48 | +1.24% | 2124 | 6,315,200 | 15,897,852 |
| 2024-03-20 | 2.5255 | 2.4945 | 2.528 | 2.4805 | -1.23% | 1404 | 3,286,400 | 8,230,956 |
| 2024-03-19 | 2.595 | 2.5255 | 2.6 | 2.4805 | -2.68% | 2810 | 7,614,200 | 19,234,575 |
| 2024-03-18 | 2.48 | 2.595 | 2.675 | 2.48 | +4.93% | 10814 | 46,397,300 | 119,725,625 |
| 2024-03-15 | 2.477 | 2.473 | 2.56 | 2.381 | +1.23% | 2453 | 13,087,900 | 32,160,641 |
| 2024-03-14 | 2.51 | 2.443 | 2.515 | 2.435 | -2.69% | 2836 | 12,348,500 | 30,517,219 |
| 2024-03-13 | 2.5665 | 2.5105 | 2.5665 | 2.5035 | -1.74% | 1356 | 3,627,900 | 9,159,220 |
| 2024-03-12 | 2.54 | 2.555 | 2.572 | 2.517 | +0.22% | 2113 | 9,309,500 | 23,662,613 |
| 2024-03-11 | 2.495 | 2.5495 | 2.55 | 2.473 | +2.80% | 3695 | 16,924,400 | 42,591,516 |
| 2024-03-07 | 2.498 | 2.48 | 2.5055 | 2.4475 | +0.81% | 2229 | 9,058,700 | 22,485,215 |
| 2024-03-06 | 2.43 | 2.46 | 2.4725 | 2.4005 | +1.86% | 2866 | 11,780,900 | 28,775,615 |
| 2024-03-05 | 2.433 | 2.415 | 2.4475 | 2.4025 | -0.74% | 1262 | 3,266,300 | 7,895,991 |
| 2024-03-04 | 2.472 | 2.433 | 2.472 | 2.4145 | -0.45% | 1606 | 4,370,200 | 10,620,308 |
| 2024-03-01 | 2.487 | 2.444 | 2.496 | 2.43 | -1.71% | 2264 | 6,581,800 | 16,176,177 |
| 2024-02-29 | 2.4795 | 2.4865 | 2.4995 | 2.404 | +0.57% | 3741 | 18,261,500 | 44,833,778 |
| 2024-02-28 | 2.4385 | 2.4725 | 2.488 | 2.4 | +2.66% | 3993 | 18,597,400 | 45,567,591 |
| 2024-02-27 | 2.42 | 2.4085 | 2.457 | 2.401 | -0.17% | 1643 | 4,364,400 | 10,585,462 |
| 2024-02-26 | 2.3585 | 2.4125 | 2.46 | 2.3585 | +3.05% | 1926 | 6,789,300 | 16,397,633 |
| 2024-02-22 | 2.379 | 2.341 | 2.413 | 2.3215 | -0.36% | 1760 | 5,515,500 | 13,092,989 |
| 2024-02-21 | 2.396 | 2.3495 | 2.44 | 2.301 | -2.04% | 3941 | 16,873,100 | 39,877,390 |
| 2024-02-20 | 2.44 | 2.3985 | 2.451 | 2.3985 | -1.05% | 2274 | 7,422,800 | 17,955,912 |
| 2024-02-19 | 2.3775 | 2.424 | 2.4895 | 2.35 | +3.70% | 8369 | 31,624,100 | 76,945,544 |
| 2024-02-16 | 2.382 | 2.3375 | 2.418 | 2.33 | -1.37% | 1901 | 5,055,000 | 11,941,038 |
| 2024-02-15 | 2.3875 | 2.37 | 2.394 | 2.347 | -0.29% | 1484 | 4,152,100 | 9,832,716 |
| 2024-02-14 | 2.39 | 2.377 | 2.4 | 2.3405 | +1.15% | 1685 | 5,437,800 | 12,915,419 |
| 2024-02-13 | 2.365 | 2.35 | 2.4 | 2.27 | +0.86% | 2753 | 7,616,500 | 17,953,897 |
| 2024-02-12 | 2.385 | 2.33 | 2.394 | 2.251 | -2.10% | 4044 | 13,434,300 | 31,399,546 |
| 2024-02-09 | 2.45 | 2.38 | 2.45 | 2.358 | -2.34% | 3325 | 11,906,000 | 28,524,136 |
| 2024-02-08 | 2.482 | 2.437 | 2.482 | 2.437 | -1.81% | 1740 | 6,434,600 | 15,806,093 |
| 2024-02-07 | 2.436 | 2.482 | 2.482 | 2.436 | +1.93% | 2506 | 9,357,200 | 23,058,132 |
| 2024-02-06 | 2.4525 | 2.435 | 2.4525 | 2.43 | 0.00% | 1284 | 4,129,300 | 10,078,815 |
| 2024-02-05 | 2.445 | 2.435 | 2.4655 | 2.43 | +0.21% | 1577 | 4,169,200 | 10,183,287 |
| 2024-02-02 | 2.4775 | 2.43 | 2.486 | 2.42 | -0.82% | 2309 | 7,463,000 | 18,307,544 |
| 2024-02-01 | 2.5075 | 2.45 | 2.5075 | 2.443 | -2.00% | 2433 | 8,154,700 | 20,131,192 |
| 2024-01-31 | 2.432 | 2.5 | 2.53 | 2.432 | +2.82% | 6351 | 28,245,300 | 70,396,949 |
| 2024-01-30 | 2.45 | 2.4315 | 2.486 | 2.42 | -1.32% | 3075 | 9,303,000 | 22,756,559 |
| 2024-01-29 | 2.4315 | 2.464 | 2.4975 | 2.43 | +1.40% | 3289 | 11,779,300 | 29,043,958 |
| 2024-01-26 | 2.485 | 2.43 | 2.5235 | 2.4125 | -2.21% | 5239 | 17,137,400 | 42,205,739 |
| 2024-01-25 | 2.5465 | 2.485 | 2.567 | 2.4495 | -3.42% | 6470 | 27,466,300 | 68,636,279 |
| 2024-01-24 | 2.603 | 2.573 | 2.61 | 2.5625 | -1.11% | 3108 | 8,630,600 | 22,296,807 |
| 2024-01-23 | 2.605 | 2.602 | 2.63 | 2.5605 | -0.04% | 4968 | 18,896,800 | 48,950,059 |
| 2024-01-22 | 2.59 | 2.603 | 2.6495 | 2.553 | +1.09% | 6751 | 29,285,300 | 76,393,024 |
| 2024-01-19 | 2.62 | 2.575 | 2.675 | 2.55 | -1.53% | 14727 | 65,449,300 | 171,168,998 |
| 2024-01-18 | 2.59 | 2.615 | 2.635 | 2.5135 | +3.14% | 9181 | 47,825,200 | 123,321,253 |
| 2024-01-17 | 2.5 | 2.5355 | 2.56 | 2.49 | +1.42% | 5487 | 22,411,800 | 56,715,581 |
| 2024-01-16 | 2.4655 | 2.5 | 2.6215 | 2.402 | +1.40% | 20493 | 121,781,400 | 310,468,190 |
| 2024-01-15 | 2.4795 | 2.4655 | 2.5795 | 2.4505 | +0.18% | 7947 | 36,426,000 | 91,215,717 |
| 2024-01-12 | 2.481 | 2.461 | 2.523 | 2.373 | -0.36% | 9854 | 45,652,300 | 112,187,352 |
| 2024-01-11 | 2.59 | 2.47 | 2.629 | 2.433 | -4.49% | 14298 | 74,825,000 | 186,619,979 |
| 2024-01-10 | 2.505 | 2.586 | 3.048 | 2.5025 | +3.23% | 53085 | 353,370,100 | 941,983,401 |
| 2024-01-09 | 2.4455 | 2.505 | 2.52 | 2.381 | +3.47% | 2320 | 7,456,900 | 18,186,520 |
| 2024-01-08 | 2.3535 | 2.421 | 2.57 | 2.353 | +2.91% | 4779 | 18,645,100 | 45,814,807 |
| 2024-01-05 | 2.3745 | 2.3525 | 2.45 | 2.33 | -0.19% | 1333 | 4,558,800 | 10,846,046 |
| 2024-01-04 | 2.343 | 2.357 | 2.415 | 2.3355 | +0.30% | 1606 | 4,882,900 | 11,547,739 |
| 2024-01-03 | 2.389 | 2.35 | 2.389 | 2.2265 | 0.00% | 3806 | 11,208,600 | 26,127,494 |