Россети Центр
MRKC
0.9018 ₽ -0.35% ↓История котировок MRKC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.4772 | 0.477 | 0.4832 | 0.4714 | +1.88% | 1746 | 36,626,000 | 17,553,418 |
| 2024-12-28 | 0.4688 | 0.4682 | 0.47 | 0.4656 | +0.69% | 3760 | 21,942,000 | 10,273,720 |
| 2024-12-27 | 0.4702 | 0.465 | 0.4722 | 0.4588 | -1.06% | 1509 | 29,676,000 | 13,814,237 |
| 2024-12-26 | 0.468 | 0.47 | 0.4784 | 0.4676 | +0.51% | 2325 | 29,398,000 | 13,876,708 |
| 2024-12-25 | 0.4728 | 0.4676 | 0.4728 | 0.4644 | -0.72% | 1526 | 36,766,000 | 17,206,814 |
| 2024-12-24 | 0.4838 | 0.471 | 0.4888 | 0.466 | -1.96% | 6298 | 58,517,000 | 27,696,892 |
| 2024-12-23 | 0.463 | 0.4804 | 0.4892 | 0.4572 | +6.90% | 7830 | 192,502,000 | 91,065,596 |
| 2024-12-20 | 0.4274 | 0.4494 | 0.456 | 0.4274 | +5.15% | 2979 | 68,559,000 | 30,367,089 |
| 2024-12-19 | 0.4276 | 0.4274 | 0.434 | 0.4212 | +0.47% | 2767 | 51,045,000 | 21,904,446 |
| 2024-12-18 | 0.405 | 0.4254 | 0.4306 | 0.4042 | +5.72% | 1940 | 44,682,000 | 18,506,277 |
| 2024-12-17 | 0.416 | 0.4024 | 0.4258 | 0.4002 | -3.87% | 4985 | 66,255,000 | 27,172,262 |
| 2024-12-16 | 0.4302 | 0.4186 | 0.4326 | 0.4174 | -3.73% | 1551 | 32,303,000 | 13,705,614 |
| 2024-12-13 | 0.4296 | 0.4348 | 0.4372 | 0.4288 | +1.02% | 896 | 20,636,000 | 8,909,733 |
| 2024-12-12 | 0.4376 | 0.4304 | 0.4406 | 0.4304 | -0.97% | 887 | 18,260,000 | 7,952,817 |
| 2024-12-11 | 0.4362 | 0.4346 | 0.4398 | 0.4322 | -0.41% | 730 | 15,470,000 | 6,739,475 |
| 2024-12-10 | 0.437 | 0.4364 | 0.44 | 0.4272 | -1.18% | 1049 | 24,010,000 | 10,461,036 |
| 2024-12-09 | 0.445 | 0.4416 | 0.45 | 0.4376 | +0.27% | 6451 | 42,824,000 | 18,884,121 |
| 2024-12-06 | 0.427 | 0.4404 | 0.45 | 0.427 | +3.14% | 3489 | 116,756,000 | 51,505,524 |
| 2024-12-05 | 0.424 | 0.427 | 0.4298 | 0.4138 | +0.71% | 1976 | 59,585,000 | 25,062,528 |
| 2024-12-04 | 0.4396 | 0.424 | 0.447 | 0.422 | -2.89% | 1952 | 62,352,000 | 26,669,509 |
| 2024-12-03 | 0.4482 | 0.4366 | 0.449 | 0.4336 | -2.02% | 2347 | 53,762,000 | 23,574,847 |
| 2024-12-02 | 0.448 | 0.4456 | 0.4546 | 0.435 | -0.09% | 2550 | 103,193,000 | 45,747,248 |
| 2024-11-29 | 0.4338 | 0.446 | 0.4502 | 0.4296 | +3.19% | 1556 | 48,136,000 | 21,222,401 |
| 2024-11-28 | 0.4264 | 0.4322 | 0.4368 | 0.4264 | +2.86% | 1404 | 34,918,000 | 15,082,508 |
| 2024-11-27 | 0.42 | 0.4202 | 0.4294 | 0.4042 | -1.27% | 6112 | 94,476,000 | 39,395,917 |
| 2024-11-26 | 0.444 | 0.4256 | 0.4516 | 0.4174 | -4.74% | 7028 | 114,174,000 | 49,510,349 |
| 2024-11-25 | 0.4582 | 0.4468 | 0.4582 | 0.4458 | -2.53% | 2274 | 71,884,000 | 32,492,353 |
| 2024-11-22 | 0.4554 | 0.4584 | 0.4632 | 0.4488 | +4.09% | 9337 | 117,525,000 | 53,471,512 |
| 2024-11-21 | 0.4522 | 0.4404 | 0.4596 | 0.4378 | -3.34% | 3518 | 98,381,000 | 43,692,437 |
| 2024-11-20 | 0.4766 | 0.4556 | 0.4784 | 0.4536 | -3.52% | 9111 | 86,006,000 | 39,899,229 |
| 2024-11-19 | 0.494 | 0.4722 | 0.4958 | 0.471 | -4.22% | 6956 | 94,463,000 | 45,340,782 |
| 2024-11-18 | 0.48 | 0.493 | 0.5024 | 0.48 | +0.69% | 14484 | 164,352,000 | 81,102,606 |
| 2024-11-15 | 0.4732 | 0.4896 | 0.4918 | 0.4726 | +3.68% | 7973 | 157,211,000 | 76,048,861 |
| 2024-11-14 | 0.4694 | 0.4722 | 0.4772 | 0.4644 | +0.21% | 5536 | 53,969,000 | 25,460,038 |
| 2024-11-13 | 0.452 | 0.4712 | 0.4754 | 0.4484 | +1.99% | 4238 | 79,031,000 | 36,848,970 |
| 2024-11-12 | 0.4596 | 0.462 | 0.4642 | 0.448 | +0.70% | 14624 | 87,516,000 | 39,856,394 |
| 2024-11-11 | 0.4446 | 0.4588 | 0.4722 | 0.441 | +4.27% | 15384 | 148,179,000 | 67,509,166 |
| 2024-11-08 | 0.4362 | 0.44 | 0.443 | 0.4316 | +2.66% | 4666 | 67,676,000 | 29,661,787 |
| 2024-11-07 | 0.4262 | 0.4286 | 0.429 | 0.4172 | +0.56% | 1130 | 27,891,000 | 11,832,284 |
| 2024-11-06 | 0.424 | 0.4262 | 0.4362 | 0.4208 | +2.70% | 2956 | 118,094,000 | 50,538,392 |
| 2024-11-05 | 0.4172 | 0.415 | 0.4194 | 0.4134 | +0.10% | 1002 | 29,567,000 | 12,280,381 |
| 2024-11-02 | 0.417 | 0.4146 | 0.4194 | 0.4134 | -0.58% | 1067 | 27,978,000 | 11,660,429 |
| 2024-11-01 | 0.4038 | 0.417 | 0.42 | 0.403 | +3.42% | 2704 | 84,056,000 | 34,687,682 |
| 2024-10-31 | 0.4128 | 0.4032 | 0.4144 | 0.4002 | -3.77% | 3369 | 89,232,000 | 36,464,779 |
| 2024-10-30 | 0.411 | 0.419 | 0.44 | 0.4108 | +2.00% | 9044 | 366,851,000 | 155,838,693 |
| 2024-10-29 | 0.3946 | 0.4108 | 0.412 | 0.391 | +5.23% | 6197 | 222,376,000 | 90,167,257 |
| 2024-10-28 | 0.384 | 0.3904 | 0.3968 | 0.384 | +0.36% | 3847 | 115,645,000 | 45,199,146 |
| 2024-10-25 | 0.3792 | 0.389 | 0.3918 | 0.379 | +2.91% | 4753 | 194,308,000 | 75,149,699 |
| 2024-10-24 | 0.3762 | 0.378 | 0.3788 | 0.3752 | -0.11% | 949 | 24,731,000 | 9,324,599 |
| 2024-10-23 | 0.3816 | 0.3784 | 0.3816 | 0.3762 | -0.42% | 894 | 13,465,000 | 5,094,477 |
| 2024-10-22 | 0.3848 | 0.38 | 0.3848 | 0.3794 | -0.47% | 754 | 19,188,000 | 7,309,406 |
| 2024-10-21 | 0.384 | 0.3818 | 0.3862 | 0.3806 | -0.57% | 758 | 16,976,000 | 6,526,456 |
| 2024-10-18 | 0.3838 | 0.384 | 0.385 | 0.3802 | 0.00% | 825 | 13,831,000 | 5,285,649 |
| 2024-10-17 | 0.385 | 0.384 | 0.388 | 0.383 | -0.26% | 728 | 18,540,000 | 7,127,940 |
| 2024-10-16 | 0.3868 | 0.385 | 0.3922 | 0.383 | +0.16% | 2131 | 60,014,000 | 23,247,770 |
| 2024-10-15 | 0.3824 | 0.3844 | 0.3854 | 0.381 | +0.37% | 1162 | 27,571,000 | 10,585,394 |
| 2024-10-14 | 0.3774 | 0.383 | 0.3832 | 0.377 | +0.79% | 1178 | 26,059,000 | 9,921,234 |
| 2024-10-11 | 0.3804 | 0.38 | 0.3828 | 0.3782 | -0.11% | 772 | 14,858,000 | 5,651,594 |
| 2024-10-10 | 0.3798 | 0.3804 | 0.3818 | 0.3772 | +0.53% | 675 | 9,724,000 | 3,697,612 |
| 2024-10-09 | 0.38 | 0.3784 | 0.3818 | 0.3744 | -0.37% | 1225 | 21,852,000 | 8,278,333 |
| 2024-10-08 | 0.3806 | 0.3798 | 0.3838 | 0.3798 | -0.31% | 862 | 14,773,000 | 5,636,670 |
| 2024-10-07 | 0.385 | 0.381 | 0.387 | 0.3776 | -0.68% | 1451 | 34,284,000 | 13,056,836 |
| 2024-10-04 | 0.3802 | 0.3836 | 0.386 | 0.38 | +1.00% | 966 | 18,724,000 | 7,187,193 |
| 2024-10-03 | 0.3794 | 0.3798 | 0.382 | 0.3732 | 0.00% | 2195 | 55,336,000 | 20,868,995 |
| 2024-10-02 | 0.3826 | 0.3798 | 0.3936 | 0.3792 | -0.68% | 6619 | 45,310,000 | 17,548,927 |
| 2024-10-01 | 0.39 | 0.3824 | 0.39 | 0.379 | -1.95% | 2241 | 50,056,000 | 19,166,505 |
| 2024-09-30 | 0.3872 | 0.39 | 0.391 | 0.3852 | +0.83% | 1490 | 48,655,000 | 18,890,611 |
| 2024-09-27 | 0.3868 | 0.3868 | 0.3894 | 0.3854 | +0.26% | 1000 | 31,769,000 | 12,300,711 |
| 2024-09-26 | 0.3888 | 0.3858 | 0.3906 | 0.3834 | -0.82% | 1621 | 69,789,000 | 26,952,230 |
| 2024-09-25 | 0.3964 | 0.389 | 0.3982 | 0.3872 | -1.57% | 1749 | 63,088,000 | 24,890,441 |
| 2024-09-24 | 0.3938 | 0.3952 | 0.3988 | 0.3894 | +0.97% | 2203 | 80,213,000 | 31,617,673 |
| 2024-09-23 | 0.3924 | 0.3914 | 0.3926 | 0.385 | +1.40% | 2115 | 78,071,000 | 30,426,263 |
| 2024-09-20 | 0.3812 | 0.386 | 0.3998 | 0.3812 | +1.42% | 4283 | 135,439,000 | 52,867,796 |
| 2024-09-19 | 0.3808 | 0.3806 | 0.3868 | 0.3798 | -0.57% | 1699 | 62,150,000 | 23,769,152 |
| 2024-09-18 | 0.3828 | 0.3828 | 0.3842 | 0.3794 | +0.42% | 1751 | 61,811,000 | 23,656,428 |
| 2024-09-17 | 0.3822 | 0.3812 | 0.3872 | 0.3798 | -0.57% | 1526 | 47,444,000 | 18,111,339 |
| 2024-09-16 | 0.3782 | 0.3834 | 0.3864 | 0.377 | +1.43% | 1840 | 57,058,000 | 21,748,560 |
| 2024-09-13 | 0.3738 | 0.378 | 0.379 | 0.367 | +1.56% | 2204 | 52,433,000 | 19,534,094 |
| 2024-09-12 | 0.3812 | 0.3722 | 0.3812 | 0.3694 | -2.77% | 1576 | 35,001,000 | 13,042,008 |
| 2024-09-11 | 0.3912 | 0.3828 | 0.3912 | 0.3806 | -1.29% | 1107 | 23,594,000 | 9,051,638 |
| 2024-09-10 | 0.3898 | 0.3878 | 0.3932 | 0.3872 | +0.15% | 1413 | 39,072,000 | 15,269,038 |
| 2024-09-09 | 0.381 | 0.3872 | 0.388 | 0.381 | +1.89% | 1367 | 42,457,000 | 16,412,408 |
| 2024-09-06 | 0.389 | 0.38 | 0.389 | 0.3734 | +0.80% | 1214 | 21,128,000 | 7,993,370 |
| 2024-09-05 | 0.374 | 0.377 | 0.3834 | 0.3732 | +1.45% | 1664 | 51,203,000 | 19,461,201 |
| 2024-09-04 | 0.3646 | 0.3716 | 0.3754 | 0.3602 | +2.43% | 1603 | 43,467,000 | 16,091,091 |
| 2024-09-03 | 0.3612 | 0.3628 | 0.3706 | 0.3602 | +0.11% | 2068 | 50,709,000 | 18,459,300 |
| 2024-09-02 | 0.3682 | 0.3624 | 0.371 | 0.358 | -2.89% | 2813 | 82,438,000 | 29,890,022 |
| 2024-08-30 | 0.3872 | 0.3732 | 0.3906 | 0.3686 | -3.22% | 2713 | 57,106,000 | 21,357,041 |
| 2024-08-29 | 0.3878 | 0.3856 | 0.3892 | 0.38 | -0.57% | 1626 | 38,132,000 | 14,641,862 |
| 2024-08-28 | 0.3982 | 0.3878 | 0.4018 | 0.3802 | -2.61% | 2656 | 69,935,000 | 27,431,952 |
| 2024-08-27 | 0.3976 | 0.3982 | 0.4018 | 0.396 | +0.40% | 1660 | 50,723,000 | 20,253,780 |
| 2024-08-26 | 0.405 | 0.3966 | 0.4096 | 0.3958 | +2.22% | 1851 | 45,624,000 | 18,219,154 |
| 2024-08-23 | 0.4 | 0.388 | 0.4032 | 0.383 | -3.96% | 4399 | 117,681,000 | 46,148,804 |
| 2024-08-22 | 0.4228 | 0.404 | 0.4232 | 0.4002 | -3.99% | 4260 | 110,346,000 | 44,978,426 |
| 2024-08-21 | 0.426 | 0.4208 | 0.4284 | 0.4174 | -1.03% | 2119 | 49,891,000 | 21,019,929 |
| 2024-08-20 | 0.434 | 0.4252 | 0.434 | 0.415 | -1.62% | 3595 | 88,729,000 | 37,703,226 |
| 2024-08-19 | 0.4398 | 0.4322 | 0.441 | 0.4302 | -0.87% | 2028 | 52,168,000 | 22,745,391 |
| 2024-08-16 | 0.4432 | 0.436 | 0.4496 | 0.4328 | -2.15% | 2186 | 70,971,000 | 31,166,310 |
| 2024-08-15 | 0.4388 | 0.4456 | 0.4476 | 0.4358 | +1.55% | 2829 | 68,201,000 | 30,192,672 |
| 2024-08-14 | 0.441 | 0.4388 | 0.458 | 0.4358 | 0.00% | 5438 | 135,210,000 | 60,724,104 |
| 2024-08-13 | 0.433 | 0.4388 | 0.4394 | 0.431 | +1.39% | 2378 | 57,426,000 | 25,014,163 |
| 2024-08-12 | 0.428 | 0.4328 | 0.435 | 0.4202 | +0.51% | 3265 | 86,529,000 | 37,039,049 |
| 2024-08-09 | 0.4326 | 0.4306 | 0.4372 | 0.428 | -1.37% | 2915 | 64,830,000 | 28,009,928 |
| 2024-08-08 | 0.4436 | 0.4366 | 0.4556 | 0.4344 | -1.53% | 3474 | 109,999,000 | 48,985,218 |
| 2024-08-07 | 0.437 | 0.4434 | 0.4454 | 0.4362 | +0.86% | 1599 | 38,864,000 | 17,118,196 |
| 2024-08-06 | 0.438 | 0.4396 | 0.4426 | 0.4378 | +0.23% | 1120 | 17,712,000 | 7,800,197 |
| 2024-08-05 | 0.448 | 0.4386 | 0.4496 | 0.4354 | -2.79% | 2648 | 54,688,000 | 24,019,720 |
| 2024-08-02 | 0.4556 | 0.4512 | 0.457 | 0.45 | -0.88% | 1514 | 26,805,000 | 12,142,413 |
| 2024-08-01 | 0.458 | 0.4552 | 0.4592 | 0.4524 | +0.04% | 860 | 38,023,000 | 17,313,966 |
| 2024-07-31 | 0.4526 | 0.455 | 0.46 | 0.45 | +0.80% | 1409 | 29,887,000 | 13,611,755 |
| 2024-07-30 | 0.4474 | 0.4514 | 0.4526 | 0.443 | +0.27% | 1443 | 27,524,000 | 12,366,871 |
| 2024-07-29 | 0.457 | 0.4502 | 0.4596 | 0.4462 | -2.43% | 2238 | 41,750,000 | 18,838,141 |
| 2024-07-26 | 0.4642 | 0.4614 | 0.4738 | 0.4432 | -0.60% | 4739 | 98,283,000 | 45,340,137 |
| 2024-07-25 | 0.4644 | 0.4642 | 0.4656 | 0.4592 | +0.30% | 1396 | 33,119,000 | 15,298,811 |
| 2024-07-24 | 0.4648 | 0.4628 | 0.4678 | 0.456 | -0.39% | 2008 | 44,946,000 | 20,777,224 |
| 2024-07-23 | 0.4672 | 0.4646 | 0.4684 | 0.4602 | -0.60% | 1442 | 33,632,000 | 15,621,981 |
| 2024-07-22 | 0.456 | 0.4674 | 0.47 | 0.4538 | +3.45% | 3085 | 72,272,000 | 33,434,654 |
| 2024-07-19 | 0.4442 | 0.4518 | 0.4572 | 0.4428 | +2.40% | 3257 | 65,342,000 | 29,521,910 |
| 2024-07-18 | 0.4364 | 0.4412 | 0.442 | 0.4332 | +1.10% | 2103 | 47,107,000 | 20,691,300 |
| 2024-07-17 | 0.4368 | 0.4364 | 0.446 | 0.433 | +0.09% | 2351 | 48,605,000 | 21,396,759 |
| 2024-07-16 | 0.4456 | 0.436 | 0.4456 | 0.4242 | -1.36% | 4471 | 95,854,000 | 41,319,200 |
| 2024-07-15 | 0.4508 | 0.442 | 0.467 | 0.4402 | -1.60% | 4108 | 105,534,000 | 48,139,074 |
| 2024-07-12 | 0.4728 | 0.4492 | 0.4728 | 0.4428 | +2.14% | 4210 | 132,806,000 | 60,168,055 |
| 2024-07-11 | 0.4232 | 0.4398 | 0.4442 | 0.4232 | +4.02% | 4333 | 129,629,000 | 56,710,401 |
| 2024-07-10 | 0.4578 | 0.4228 | 0.458 | 0.4166 | -7.69% | 6390 | 143,539,000 | 63,284,474 |
| 2024-07-09 | 0.4902 | 0.458 | 0.4914 | 0.455 | -6.61% | 6683 | 176,912,000 | 82,662,937 |
| 2024-07-08 | 0.4996 | 0.4904 | 0.5036 | 0.49 | -2.54% | 3232 | 61,464,000 | 30,411,985 |
| 2024-07-05 | 0.5138 | 0.5032 | 0.5158 | 0.4804 | -2.06% | 7795 | 257,953,000 | 128,703,287 |
| 2024-07-04 | 0.5312 | 0.5138 | 0.5324 | 0.5134 | -12.94% | 19044 | 654,929,000 | 344,251,735 |
| 2024-07-03 | 0.5856 | 0.5902 | 0.5942 | 0.5744 | +0.20% | 13721 | 303,981,000 | 179,026,037 |
| 2024-07-02 | 0.5888 | 0.589 | 0.5904 | 0.5838 | +0.89% | 9310 | 157,116,000 | 92,488,947 |
| 2024-07-01 | 0.5838 | 0.5838 | 0.5858 | 0.5758 | +1.18% | 4981 | 129,298,000 | 75,289,487 |
| 2024-06-28 | 0.5756 | 0.577 | 0.5836 | 0.572 | +0.24% | 3325 | 70,322,000 | 40,620,546 |
| 2024-06-27 | 0.5756 | 0.5756 | 0.5798 | 0.5718 | -0.42% | 2442 | 40,418,000 | 23,282,208 |
| 2024-06-26 | 0.576 | 0.578 | 0.582 | 0.5724 | +0.38% | 3163 | 34,800,000 | 20,115,572 |
| 2024-06-25 | 0.5798 | 0.5758 | 0.5798 | 0.5668 | -0.21% | 1568 | 27,960,000 | 15,990,981 |
| 2024-06-24 | 0.5784 | 0.577 | 0.582 | 0.5746 | -0.10% | 1205 | 22,020,000 | 12,728,395 |
| 2024-06-21 | 0.588 | 0.5776 | 0.588 | 0.5742 | 0.00% | 1699 | 23,851,000 | 13,790,198 |
| 2024-06-20 | 0.5624 | 0.5776 | 0.5782 | 0.5552 | +3.66% | 2626 | 54,165,000 | 30,837,415 |
| 2024-06-19 | 0.5778 | 0.5572 | 0.5788 | 0.554 | -3.73% | 2593 | 43,936,000 | 24,905,376 |
| 2024-06-18 | 0.586 | 0.5788 | 0.5918 | 0.5786 | -1.23% | 2104 | 51,326,000 | 30,018,284 |
| 2024-06-17 | 0.5808 | 0.586 | 0.5996 | 0.58 | +1.28% | 2758 | 74,690,000 | 43,819,523 |
| 2024-06-14 | 0.57 | 0.5786 | 0.5838 | 0.5688 | +1.33% | 2182 | 39,769,000 | 23,029,080 |
| 2024-06-13 | 0.55 | 0.571 | 0.5714 | 0.5352 | +0.95% | 2843 | 54,339,000 | 30,232,167 |
| 2024-06-11 | 0.579 | 0.5656 | 0.579 | 0.5544 | -1.81% | 3066 | 55,655,000 | 31,513,729 |
| 2024-06-10 | 0.58 | 0.576 | 0.5866 | 0.576 | 0.00% | 2408 | 46,237,000 | 26,892,507 |
| 2024-06-07 | 0.5706 | 0.576 | 0.5798 | 0.5706 | +0.95% | 1706 | 39,578,000 | 22,806,243 |
| 2024-06-06 | 0.573 | 0.5706 | 0.575 | 0.5674 | -0.35% | 1280 | 28,108,000 | 16,064,390 |
| 2024-06-05 | 0.5698 | 0.5726 | 0.5758 | 0.568 | +1.13% | 2402 | 42,730,000 | 24,464,586 |
| 2024-06-04 | 0.5628 | 0.5662 | 0.5676 | 0.5438 | +2.91% | 2776 | 71,220,000 | 39,756,068 |
| 2024-06-03 | 0.5468 | 0.5502 | 0.5576 | 0.531 | +0.62% | 4230 | 82,072,000 | 44,572,646 |
| 2024-05-31 | 0.5636 | 0.5468 | 0.5656 | 0.5438 | -2.98% | 4604 | 116,164,000 | 63,923,015 |
| 2024-05-30 | 0.5642 | 0.5636 | 0.5732 | 0.562 | +0.36% | 2536 | 49,054,000 | 27,920,588 |
| 2024-05-29 | 0.5794 | 0.5616 | 0.5794 | 0.5556 | -2.33% | 4036 | 94,744,000 | 53,574,282 |
| 2024-05-28 | 0.5708 | 0.575 | 0.5826 | 0.5654 | +0.74% | 5157 | 55,625,000 | 32,007,191 |
| 2024-05-27 | 0.5888 | 0.5708 | 0.5888 | 0.5686 | -2.33% | 6971 | 84,617,000 | 48,638,126 |
| 2024-05-24 | 0.6 | 0.5844 | 0.6044 | 0.5756 | -2.57% | 5855 | 127,653,000 | 75,045,758 |
| 2024-05-23 | 0.6098 | 0.5998 | 0.6098 | 0.5976 | -0.76% | 2595 | 54,854,000 | 32,961,520 |
| 2024-05-22 | 0.6008 | 0.6044 | 0.613 | 0.6008 | +0.60% | 2625 | 53,674,000 | 32,627,203 |
| 2024-05-21 | 0.605 | 0.6008 | 0.6118 | 0.597 | -0.69% | 3008 | 69,295,000 | 41,715,802 |
| 2024-05-20 | 0.605 | 0.605 | 0.6098 | 0.6002 | +0.43% | 8141 | 74,619,000 | 45,077,467 |
| 2024-05-17 | 0.6032 | 0.6024 | 0.6068 | 0.5994 | +0.43% | 3991 | 81,807,000 | 49,311,734 |
| 2024-05-16 | 0.6262 | 0.5998 | 0.63 | 0.5916 | -3.66% | 9426 | 227,923,000 | 138,462,571 |
| 2024-05-15 | 0.625 | 0.6226 | 0.632 | 0.598 | -0.13% | 9171 | 307,266,000 | 189,281,050 |
| 2024-05-14 | 0.6466 | 0.6234 | 0.6466 | 0.616 | -2.44% | 3638 | 95,603,000 | 60,212,516 |
| 2024-05-13 | 0.6418 | 0.639 | 0.658 | 0.6302 | +0.85% | 5436 | 157,452,000 | 101,288,948 |
| 2024-05-10 | 0.6218 | 0.6336 | 0.6336 | 0.6124 | +2.06% | 3717 | 83,795,000 | 52,236,957 |
| 2024-05-08 | 0.6406 | 0.6208 | 0.6588 | 0.614 | -3.09% | 9625 | 302,146,000 | 192,544,323 |
| 2024-05-07 | 0.651 | 0.6406 | 0.6542 | 0.6378 | -1.60% | 3263 | 60,979,000 | 39,415,034 |
| 2024-05-06 | 0.6476 | 0.651 | 0.6614 | 0.6418 | +1.78% | 7887 | 203,181,000 | 132,247,694 |
| 2024-05-03 | 0.6308 | 0.6396 | 0.648 | 0.626 | +1.43% | 5270 | 182,720,000 | 116,588,060 |
| 2024-05-02 | 0.627 | 0.6306 | 0.6376 | 0.6212 | +0.51% | 2371 | 59,123,000 | 37,292,738 |
| 2024-04-30 | 0.6298 | 0.6274 | 0.6378 | 0.6224 | -0.35% | 1583 | 31,872,000 | 20,061,930 |
| 2024-04-29 | 0.6262 | 0.6296 | 0.6392 | 0.6244 | +1.22% | 3219 | 69,425,000 | 43,794,808 |
| 2024-04-27 | 0.6046 | 0.622 | 0.623 | 0.6026 | +2.88% | 2900 | 78,680,000 | 48,535,761 |
| 2024-04-26 | 0.6082 | 0.6046 | 0.6112 | 0.5978 | -0.59% | 1558 | 36,405,000 | 21,936,495 |
| 2024-04-25 | 0.6092 | 0.6082 | 0.6116 | 0.6002 | +0.13% | 1275 | 24,871,000 | 15,092,066 |
| 2024-04-24 | 0.6114 | 0.6074 | 0.6158 | 0.5966 | -1.01% | 1992 | 44,883,000 | 27,128,266 |
| 2024-04-23 | 0.6198 | 0.6136 | 0.6198 | 0.611 | +0.03% | 1045 | 24,967,000 | 15,331,516 |
| 2024-04-22 | 0.6124 | 0.6134 | 0.6192 | 0.6108 | +0.43% | 1329 | 25,094,000 | 15,452,035 |
| 2024-04-19 | 0.6134 | 0.6108 | 0.6156 | 0.607 | -0.42% | 1464 | 25,809,000 | 15,757,053 |
| 2024-04-18 | 0.6202 | 0.6134 | 0.623 | 0.6094 | -1.10% | 1877 | 37,262,000 | 22,892,887 |
| 2024-04-17 | 0.6114 | 0.6202 | 0.6276 | 0.6096 | +1.44% | 4176 | 109,980,000 | 67,782,841 |
| 2024-04-16 | 0.605 | 0.6114 | 0.6148 | 0.5962 | +1.36% | 4220 | 141,369,000 | 85,826,636 |
| 2024-04-15 | 0.5986 | 0.6032 | 0.605 | 0.5978 | +0.77% | 1437 | 36,767,000 | 22,142,384 |
| 2024-04-12 | 0.6008 | 0.5986 | 0.6008 | 0.5958 | +0.17% | 1214 | 19,445,000 | 11,639,593 |
| 2024-04-11 | 0.6038 | 0.5976 | 0.6078 | 0.5972 | -0.80% | 1372 | 28,014,000 | 16,818,794 |
| 2024-04-10 | 0.5966 | 0.6024 | 0.6024 | 0.5916 | +1.52% | 1710 | 40,216,000 | 24,030,723 |
| 2024-04-09 | 0.5986 | 0.5934 | 0.6092 | 0.5926 | -0.77% | 3961 | 129,313,000 | 77,604,175 |
| 2024-04-08 | 0.5878 | 0.598 | 0.598 | 0.5874 | +1.77% | 2138 | 52,269,000 | 31,001,584 |
| 2024-04-05 | 0.5844 | 0.5876 | 0.589 | 0.582 | +0.58% | 1523 | 31,703,000 | 18,600,296 |
| 2024-04-04 | 0.588 | 0.5842 | 0.5886 | 0.5832 | -0.34% | 922 | 21,656,000 | 12,666,199 |
| 2024-04-03 | 0.5878 | 0.5862 | 0.59 | 0.5802 | +0.17% | 1603 | 76,925,000 | 45,075,924 |
| 2024-04-02 | 0.5862 | 0.5852 | 0.5888 | 0.5836 | +0.27% | 1470 | 38,566,000 | 22,581,791 |
| 2024-04-01 | 0.5818 | 0.5836 | 0.586 | 0.58 | +0.45% | 1828 | 46,818,000 | 27,292,924 |
| 2024-03-29 | 0.5838 | 0.581 | 0.585 | 0.5778 | -0.34% | 1167 | 29,304,000 | 17,007,812 |
| 2024-03-28 | 0.579 | 0.583 | 0.5858 | 0.5766 | +1.18% | 2017 | 56,879,000 | 33,079,638 |
| 2024-03-27 | 0.5736 | 0.5762 | 0.5788 | 0.5722 | +0.56% | 1847 | 68,427,000 | 39,369,094 |
| 2024-03-26 | 0.5684 | 0.573 | 0.574 | 0.5684 | +0.81% | 893 | 32,791,000 | 18,763,571 |
| 2024-03-25 | 0.5678 | 0.5684 | 0.576 | 0.5654 | -0.25% | 872 | 14,586,000 | 8,305,231 |
| 2024-03-22 | 0.5724 | 0.5698 | 0.5746 | 0.5664 | -0.45% | 1038 | 46,887,000 | 26,854,846 |
| 2024-03-21 | 0.565 | 0.5724 | 0.5744 | 0.5644 | +1.49% | 1538 | 65,138,000 | 37,113,350 |
| 2024-03-20 | 0.562 | 0.564 | 0.5684 | 0.5604 | +0.36% | 1289 | 51,281,000 | 28,899,868 |
| 2024-03-19 | 0.57 | 0.562 | 0.572 | 0.56 | -1.37% | 1884 | 60,708,000 | 34,391,830 |
| 2024-03-18 | 0.5678 | 0.5698 | 0.5772 | 0.5454 | +0.53% | 5127 | 194,965,000 | 110,535,199 |
| 2024-03-15 | 0.5714 | 0.5668 | 0.5778 | 0.562 | -0.74% | 3142 | 150,744,000 | 85,280,440 |
| 2024-03-14 | 0.5828 | 0.571 | 0.5842 | 0.5642 | -2.06% | 2749 | 67,693,000 | 38,653,039 |
| 2024-03-13 | 0.583 | 0.583 | 0.5868 | 0.5822 | +0.03% | 1098 | 22,511,000 | 13,149,513 |
| 2024-03-12 | 0.5814 | 0.5828 | 0.585 | 0.5702 | +0.28% | 2164 | 57,861,000 | 33,556,880 |
| 2024-03-11 | 0.5794 | 0.5812 | 0.5856 | 0.5784 | +0.38% | 1561 | 33,014,000 | 19,242,941 |
| 2024-03-07 | 0.5822 | 0.579 | 0.5832 | 0.5766 | -0.34% | 1853 | 42,534,000 | 24,641,026 |
| 2024-03-06 | 0.5798 | 0.581 | 0.5824 | 0.575 | +0.48% | 1757 | 43,986,000 | 25,460,568 |
| 2024-03-05 | 0.5716 | 0.5782 | 0.5792 | 0.5708 | +1.51% | 2821 | 68,274,000 | 39,328,467 |
| 2024-03-04 | 0.5706 | 0.5696 | 0.5768 | 0.568 | +0.42% | 1429 | 38,616,000 | 22,023,761 |
| 2024-03-01 | 0.5652 | 0.5672 | 0.5688 | 0.5624 | +0.46% | 1301 | 34,658,000 | 19,593,356 |
| 2024-02-29 | 0.5668 | 0.5646 | 0.5668 | 0.561 | -0.39% | 1023 | 17,399,000 | 9,799,447 |
| 2024-02-28 | 0.5674 | 0.5668 | 0.5686 | 0.5614 | -0.07% | 1704 | 36,362,000 | 20,539,957 |
| 2024-02-27 | 0.575 | 0.5672 | 0.5802 | 0.5622 | -1.15% | 2368 | 51,883,000 | 29,754,513 |
| 2024-02-26 | 0.5698 | 0.5738 | 0.5808 | 0.5644 | +1.70% | 3499 | 75,729,000 | 43,473,363 |
| 2024-02-22 | 0.5516 | 0.5642 | 0.5696 | 0.5516 | +1.26% | 2173 | 36,640,000 | 20,698,352 |
| 2024-02-21 | 0.5628 | 0.5572 | 0.5628 | 0.5402 | -1.17% | 3348 | 81,500,000 | 45,207,650 |
| 2024-02-20 | 0.5704 | 0.5638 | 0.5722 | 0.558 | -1.19% | 3406 | 78,056,000 | 43,859,262 |
| 2024-02-19 | 0.572 | 0.5706 | 0.5758 | 0.5664 | -0.49% | 2571 | 50,740,000 | 28,932,162 |
| 2024-02-16 | 0.58 | 0.5734 | 0.5832 | 0.5714 | -0.93% | 2423 | 44,177,000 | 25,506,832 |
| 2024-02-15 | 0.586 | 0.5788 | 0.5868 | 0.5742 | -1.90% | 4840 | 121,807,000 | 70,606,011 |
| 2024-02-14 | 0.5958 | 0.59 | 0.5984 | 0.587 | -0.94% | 1657 | 31,280,000 | 18,559,006 |
| 2024-02-13 | 0.5904 | 0.5956 | 0.5968 | 0.5888 | +1.29% | 1389 | 26,711,000 | 15,880,352 |
| 2024-02-12 | 0.5982 | 0.588 | 0.5982 | 0.5852 | -0.98% | 2858 | 51,634,000 | 30,410,239 |
| 2024-02-09 | 0.597 | 0.5938 | 0.5978 | 0.5906 | -0.74% | 1817 | 28,254,000 | 16,795,790 |
| 2024-02-08 | 0.612 | 0.5982 | 0.613 | 0.5924 | -2.32% | 3362 | 62,915,000 | 37,846,371 |
| 2024-02-07 | 0.615 | 0.6124 | 0.6194 | 0.61 | -0.20% | 1817 | 56,012,000 | 34,413,152 |
| 2024-02-06 | 0.6126 | 0.6136 | 0.615 | 0.6052 | +0.13% | 1574 | 36,347,000 | 22,212,705 |
| 2024-02-05 | 0.617 | 0.6128 | 0.6188 | 0.612 | -0.55% | 1266 | 26,616,000 | 16,367,112 |
| 2024-02-02 | 0.618 | 0.6162 | 0.62 | 0.6122 | -0.29% | 1472 | 30,463,000 | 18,783,239 |
| 2024-02-01 | 0.6198 | 0.618 | 0.6294 | 0.6152 | +0.49% | 4241 | 120,783,000 | 75,458,680 |
| 2024-01-31 | 0.615 | 0.615 | 0.6182 | 0.605 | +0.03% | 2504 | 47,695,000 | 29,193,072 |
| 2024-01-30 | 0.629 | 0.6148 | 0.629 | 0.6104 | -1.35% | 2518 | 51,393,000 | 31,799,163 |
| 2024-01-29 | 0.6228 | 0.6232 | 0.63 | 0.6212 | +0.06% | 1554 | 34,394,000 | 21,498,315 |
| 2024-01-26 | 0.627 | 0.6228 | 0.6396 | 0.6176 | -0.32% | 4194 | 96,107,000 | 60,156,355 |
| 2024-01-25 | 0.64 | 0.6248 | 0.647 | 0.6168 | -2.16% | 15796 | 244,013,000 | 154,448,273 |
| 2024-01-24 | 0.6134 | 0.6386 | 0.639 | 0.6134 | +4.11% | 7785 | 284,876,000 | 179,104,071 |
| 2024-01-23 | 0.6154 | 0.6134 | 0.6364 | 0.6086 | +0.36% | 5945 | 165,052,000 | 102,148,971 |
| 2024-01-22 | 0.621 | 0.6112 | 0.621 | 0.609 | +0.59% | 2216 | 47,168,000 | 28,945,458 |
| 2024-01-19 | 0.6116 | 0.6076 | 0.6158 | 0.6036 | -0.65% | 1622 | 27,648,000 | 16,850,232 |
| 2024-01-18 | 0.609 | 0.6116 | 0.6266 | 0.6052 | +0.43% | 2938 | 63,509,000 | 39,175,291 |
| 2024-01-17 | 0.614 | 0.609 | 0.62 | 0.6072 | -0.62% | 1595 | 46,363,000 | 28,456,781 |
| 2024-01-16 | 0.6124 | 0.6128 | 0.6182 | 0.607 | +0.07% | 1447 | 24,568,000 | 15,033,040 |
| 2024-01-15 | 0.6098 | 0.6124 | 0.62 | 0.6098 | +0.43% | 1655 | 32,911,000 | 20,266,431 |
| 2024-01-12 | 0.604 | 0.6098 | 0.617 | 0.6032 | +0.86% | 1737 | 27,383,000 | 16,708,501 |
| 2024-01-11 | 0.6176 | 0.6046 | 0.6188 | 0.6 | -2.01% | 2204 | 51,832,000 | 31,405,261 |
| 2024-01-10 | 0.6248 | 0.617 | 0.6318 | 0.6124 | +0.82% | 2836 | 50,223,000 | 31,200,849 |
| 2024-01-09 | 0.6018 | 0.612 | 0.6298 | 0.5946 | +3.20% | 4527 | 139,926,000 | 85,397,093 |
| 2024-01-08 | 0.5814 | 0.593 | 0.5964 | 0.58 | +2.03% | 2296 | 46,438,000 | 27,451,812 |
| 2024-01-05 | 0.5794 | 0.5812 | 0.5866 | 0.5766 | +0.52% | 1756 | 46,800,000 | 27,243,300 |
| 2024-01-04 | 0.5706 | 0.5782 | 0.5788 | 0.57 | +1.47% | 1156 | 19,915,000 | 11,436,474 |
| 2024-01-03 | 0.5616 | 0.5698 | 0.571 | 0.561 | 0.00% | 1048 | 17,209,000 | 9,775,141 |