МРСК Урала
MRKU
0.6192 ₽ -0.45% ↓История котировок MRKU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.332 | 0.3436 | 0.3488 | 0.3282 | +4.95% | 1547 | 98,320,000 | 33,636,752 |
| 2024-12-28 | 0.3274 | 0.3274 | 0.3344 | 0.3202 | -0.06% | 868 | 60,380,000 | 19,822,336 |
| 2024-12-27 | 0.3294 | 0.3276 | 0.331 | 0.3254 | -0.06% | 433 | 26,550,000 | 8,704,106 |
| 2024-12-26 | 0.329 | 0.3278 | 0.33 | 0.3258 | 0.00% | 445 | 22,540,000 | 7,402,174 |
| 2024-12-25 | 0.323 | 0.3278 | 0.34 | 0.315 | +1.80% | 1498 | 84,430,000 | 27,838,598 |
| 2024-12-24 | 0.3294 | 0.322 | 0.343 | 0.3206 | -2.54% | 921 | 47,030,000 | 15,525,458 |
| 2024-12-23 | 0.331 | 0.3304 | 0.3474 | 0.3268 | +2.42% | 1146 | 77,790,000 | 26,095,982 |
| 2024-12-20 | 0.32 | 0.3226 | 0.3438 | 0.3146 | +1.64% | 3406 | 201,970,000 | 66,413,696 |
| 2024-12-19 | 0.298 | 0.3174 | 0.3496 | 0.2936 | +7.89% | 5838 | 330,980,000 | 106,370,166 |
| 2024-12-18 | 0.2714 | 0.2942 | 0.3058 | 0.2668 | +8.96% | 2022 | 105,580,000 | 30,076,716 |
| 2024-12-17 | 0.2742 | 0.27 | 0.2758 | 0.267 | -1.82% | 898 | 33,540,000 | 9,107,530 |
| 2024-12-16 | 0.2822 | 0.275 | 0.285 | 0.2742 | -2.55% | 599 | 23,400,000 | 6,508,092 |
| 2024-12-13 | 0.2816 | 0.2822 | 0.2836 | 0.2774 | +0.21% | 480 | 24,110,000 | 6,767,516 |
| 2024-12-12 | 0.2832 | 0.2816 | 0.285 | 0.2804 | -0.42% | 355 | 11,550,000 | 3,266,140 |
| 2024-12-11 | 0.2862 | 0.2828 | 0.2862 | 0.2822 | -1.19% | 361 | 14,020,000 | 3,981,634 |
| 2024-12-10 | 0.292 | 0.2862 | 0.2936 | 0.2852 | -1.31% | 384 | 12,970,000 | 3,738,148 |
| 2024-12-09 | 0.2988 | 0.29 | 0.299 | 0.2876 | +0.49% | 492 | 16,360,000 | 4,757,764 |
| 2024-12-06 | 0.2988 | 0.2886 | 0.3014 | 0.287 | -0.76% | 967 | 51,260,000 | 14,989,232 |
| 2024-12-05 | 0.2912 | 0.2908 | 0.2922 | 0.281 | -0.07% | 956 | 33,930,000 | 9,691,300 |
| 2024-12-04 | 0.2978 | 0.291 | 0.3008 | 0.291 | -2.55% | 387 | 12,520,000 | 3,718,080 |
| 2024-12-03 | 0.3024 | 0.2986 | 0.3042 | 0.2902 | -1.52% | 620 | 23,040,000 | 6,866,636 |
| 2024-12-02 | 0.3038 | 0.3032 | 0.3046 | 0.3002 | +0.46% | 429 | 16,760,000 | 5,077,194 |
| 2024-11-29 | 0.2992 | 0.3018 | 0.308 | 0.2958 | +1.75% | 747 | 40,350,000 | 12,162,698 |
| 2024-11-28 | 0.3058 | 0.2966 | 0.3094 | 0.2902 | -0.54% | 1447 | 59,710,000 | 17,774,336 |
| 2024-11-27 | 0.3142 | 0.2982 | 0.3146 | 0.2656 | -4.91% | 2733 | 179,520,000 | 51,131,750 |
| 2024-11-26 | 0.332 | 0.3136 | 0.3342 | 0.31 | -5.37% | 1457 | 76,130,000 | 24,508,862 |
| 2024-11-25 | 0.3574 | 0.3314 | 0.37 | 0.325 | -7.33% | 1902 | 103,850,000 | 35,438,708 |
| 2024-11-22 | 0.3506 | 0.3576 | 0.36 | 0.35 | +2.17% | 477 | 21,020,000 | 7,457,296 |
| 2024-11-21 | 0.3544 | 0.35 | 0.3558 | 0.3412 | -1.19% | 610 | 27,580,000 | 9,671,602 |
| 2024-11-20 | 0.3642 | 0.3542 | 0.3642 | 0.351 | -1.17% | 768 | 30,830,000 | 10,988,656 |
| 2024-11-19 | 0.3742 | 0.3584 | 0.3746 | 0.353 | -4.17% | 1171 | 56,910,000 | 20,703,212 |
| 2024-11-18 | 0.375 | 0.374 | 0.375 | 0.3692 | -0.43% | 465 | 17,200,000 | 6,404,438 |
| 2024-11-15 | 0.3814 | 0.3756 | 0.3814 | 0.373 | -0.11% | 449 | 18,770,000 | 7,067,354 |
| 2024-11-14 | 0.383 | 0.376 | 0.384 | 0.3712 | -2.94% | 506 | 18,810,000 | 7,154,332 |
| 2024-11-13 | 0.3852 | 0.3874 | 0.3882 | 0.384 | +0.57% | 368 | 13,900,000 | 5,376,086 |
| 2024-11-12 | 0.3882 | 0.3852 | 0.389 | 0.3844 | -0.26% | 587 | 24,480,000 | 9,457,416 |
| 2024-11-11 | 0.3784 | 0.3862 | 0.3916 | 0.3738 | +3.48% | 1096 | 53,960,000 | 20,781,412 |
| 2024-11-08 | 0.3758 | 0.3732 | 0.3758 | 0.3698 | +0.65% | 304 | 8,560,000 | 3,186,398 |
| 2024-11-07 | 0.3746 | 0.3708 | 0.3746 | 0.363 | -1.01% | 542 | 17,590,000 | 6,477,668 |
| 2024-11-06 | 0.378 | 0.3746 | 0.38 | 0.3742 | +0.70% | 498 | 23,440,000 | 8,816,098 |
| 2024-11-05 | 0.3724 | 0.372 | 0.3778 | 0.366 | +1.58% | 693 | 30,250,000 | 11,287,362 |
| 2024-11-02 | 0.3692 | 0.3662 | 0.374 | 0.365 | -0.33% | 183 | 6,780,000 | 2,498,106 |
| 2024-11-01 | 0.3704 | 0.3674 | 0.3826 | 0.3624 | +0.49% | 668 | 26,070,000 | 9,645,540 |
| 2024-10-31 | 0.374 | 0.3656 | 0.3774 | 0.3652 | -2.66% | 397 | 17,350,000 | 6,414,130 |
| 2024-10-30 | 0.3768 | 0.3756 | 0.3822 | 0.3722 | -0.42% | 397 | 13,050,000 | 4,925,512 |
| 2024-10-29 | 0.3684 | 0.3772 | 0.385 | 0.3682 | +4.14% | 1369 | 70,390,000 | 26,546,790 |
| 2024-10-28 | 0.3638 | 0.3622 | 0.3874 | 0.3506 | -2.06% | 1128 | 98,940,000 | 36,342,198 |
| 2024-10-25 | 0.3776 | 0.3698 | 0.3882 | 0.367 | -2.01% | 1210 | 50,970,000 | 19,192,600 |
| 2024-10-24 | 0.38 | 0.3774 | 0.3822 | 0.3738 | -1.46% | 592 | 21,760,000 | 8,201,286 |
| 2024-10-23 | 0.3836 | 0.383 | 0.3872 | 0.38 | -1.14% | 557 | 18,840,000 | 7,195,502 |
| 2024-10-22 | 0.3892 | 0.3874 | 0.3936 | 0.3818 | -0.97% | 464 | 21,780,000 | 8,466,668 |
| 2024-10-21 | 0.3936 | 0.3912 | 0.395 | 0.389 | -0.46% | 356 | 12,400,000 | 4,868,042 |
| 2024-10-18 | 0.3934 | 0.393 | 0.3984 | 0.389 | +0.20% | 599 | 26,940,000 | 10,613,312 |
| 2024-10-17 | 0.3978 | 0.3922 | 0.4088 | 0.392 | -0.91% | 689 | 34,720,000 | 13,789,570 |
| 2024-10-16 | 0.3908 | 0.3958 | 0.4104 | 0.3902 | +1.54% | 1982 | 93,330,000 | 37,551,432 |
| 2024-10-15 | 0.3888 | 0.3898 | 0.394 | 0.384 | +0.10% | 553 | 22,890,000 | 8,926,058 |
| 2024-10-14 | 0.3886 | 0.3894 | 0.391 | 0.3864 | +0.26% | 367 | 11,890,000 | 4,618,392 |
| 2024-10-11 | 0.391 | 0.3884 | 0.391 | 0.3866 | -0.36% | 286 | 9,330,000 | 3,621,140 |
| 2024-10-10 | 0.3902 | 0.3898 | 0.3926 | 0.388 | +0.26% | 258 | 9,390,000 | 3,660,290 |
| 2024-10-09 | 0.3902 | 0.3888 | 0.3964 | 0.387 | -0.36% | 433 | 12,940,000 | 5,055,156 |
| 2024-10-08 | 0.3898 | 0.3902 | 0.3972 | 0.3898 | -0.10% | 347 | 9,630,000 | 3,775,442 |
| 2024-10-07 | 0.389 | 0.3906 | 0.3992 | 0.3876 | +1.03% | 830 | 36,280,000 | 14,246,064 |
| 2024-10-04 | 0.3904 | 0.3866 | 0.3952 | 0.3842 | -0.82% | 767 | 31,480,000 | 12,279,862 |
| 2024-10-03 | 0.395 | 0.3898 | 0.3958 | 0.3826 | -1.57% | 815 | 38,850,000 | 15,125,194 |
| 2024-10-02 | 0.3996 | 0.396 | 0.4006 | 0.395 | -0.25% | 656 | 29,000,000 | 11,558,520 |
| 2024-10-01 | 0.4066 | 0.397 | 0.4066 | 0.3924 | -2.31% | 1182 | 139,990,000 | 55,750,230 |
| 2024-09-30 | 0.41 | 0.4064 | 0.41 | 0.4018 | -0.44% | 746 | 40,300,000 | 16,398,086 |
| 2024-09-27 | 0.408 | 0.4082 | 0.414 | 0.4 | +0.05% | 717 | 38,210,000 | 15,573,520 |
| 2024-09-26 | 0.41 | 0.408 | 0.4158 | 0.4034 | -0.73% | 840 | 37,150,000 | 15,244,412 |
| 2024-09-25 | 0.413 | 0.411 | 0.4374 | 0.4106 | +0.10% | 3902 | 238,910,000 | 100,819,766 |
| 2024-09-24 | 0.411 | 0.4106 | 0.4174 | 0.4098 | -0.10% | 659 | 28,600,000 | 11,776,762 |
| 2024-09-23 | 0.4068 | 0.411 | 0.4118 | 0.406 | +1.73% | 697 | 37,150,000 | 15,200,602 |
| 2024-09-20 | 0.4034 | 0.404 | 0.407 | 0.4022 | +0.40% | 406 | 19,630,000 | 7,947,356 |
| 2024-09-19 | 0.404 | 0.4024 | 0.415 | 0.3996 | -0.64% | 743 | 38,080,000 | 15,527,468 |
| 2024-09-18 | 0.4054 | 0.405 | 0.4174 | 0.4018 | -0.10% | 1520 | 76,350,000 | 31,334,146 |
| 2024-09-17 | 0.4066 | 0.4054 | 0.4092 | 0.4016 | +0.55% | 458 | 40,060,000 | 16,187,070 |
| 2024-09-16 | 0.3958 | 0.4032 | 0.4046 | 0.3958 | +1.92% | 617 | 31,650,000 | 12,698,620 |
| 2024-09-13 | 0.3964 | 0.3956 | 0.4004 | 0.3872 | +0.05% | 705 | 25,600,000 | 10,088,446 |
| 2024-09-12 | 0.4052 | 0.3954 | 0.4052 | 0.3926 | -3.37% | 408 | 19,880,000 | 7,935,872 |
| 2024-09-11 | 0.409 | 0.4092 | 0.4128 | 0.4068 | +0.05% | 315 | 13,540,000 | 5,537,510 |
| 2024-09-10 | 0.4056 | 0.409 | 0.4118 | 0.4012 | +1.89% | 716 | 44,330,000 | 18,131,398 |
| 2024-09-09 | 0.3902 | 0.4014 | 0.4142 | 0.388 | +4.04% | 1586 | 82,640,000 | 33,199,318 |
| 2024-09-06 | 0.39 | 0.3858 | 0.3978 | 0.3844 | -1.13% | 820 | 39,710,000 | 15,532,332 |
| 2024-09-05 | 0.3822 | 0.3902 | 0.391 | 0.382 | +2.47% | 599 | 39,730,000 | 15,394,872 |
| 2024-09-04 | 0.3758 | 0.3808 | 0.386 | 0.3722 | +2.48% | 482 | 25,540,000 | 9,684,194 |
| 2024-09-03 | 0.374 | 0.3716 | 0.3892 | 0.3686 | -1.43% | 1180 | 65,360,000 | 24,552,340 |
| 2024-09-02 | 0.39 | 0.377 | 0.3948 | 0.3682 | -4.17% | 1823 | 106,440,000 | 40,291,068 |
| 2024-08-30 | 0.399 | 0.3934 | 0.407 | 0.3918 | -1.26% | 607 | 46,430,000 | 18,452,756 |
| 2024-08-29 | 0.402 | 0.3984 | 0.4048 | 0.3946 | -0.10% | 488 | 35,020,000 | 13,987,324 |
| 2024-08-28 | 0.3974 | 0.3988 | 0.4022 | 0.39 | +0.35% | 815 | 55,840,000 | 22,226,110 |
| 2024-08-27 | 0.3884 | 0.3974 | 0.4142 | 0.3884 | +0.81% | 1540 | 93,680,000 | 37,704,176 |
| 2024-08-26 | 0.4 | 0.3942 | 0.4056 | 0.3882 | +1.13% | 1343 | 72,240,000 | 28,691,736 |
| 2024-08-23 | 0.4016 | 0.3898 | 0.4058 | 0.385 | -3.28% | 1727 | 82,500,000 | 32,847,084 |
| 2024-08-22 | 0.4088 | 0.403 | 0.4098 | 0.4002 | -0.49% | 1197 | 63,970,000 | 25,835,108 |
| 2024-08-21 | 0.4058 | 0.405 | 0.4116 | 0.4006 | -0.49% | 1309 | 60,950,000 | 24,793,064 |
| 2024-08-20 | 0.408 | 0.407 | 0.4116 | 0.405 | -0.20% | 608 | 27,050,000 | 11,033,174 |
| 2024-08-19 | 0.4124 | 0.4078 | 0.4152 | 0.4016 | -1.12% | 1193 | 59,480,000 | 24,262,086 |
| 2024-08-16 | 0.418 | 0.4124 | 0.4218 | 0.411 | -1.81% | 823 | 42,430,000 | 17,593,068 |
| 2024-08-15 | 0.4174 | 0.42 | 0.4262 | 0.4162 | +0.10% | 691 | 37,760,000 | 15,893,696 |
| 2024-08-14 | 0.418 | 0.4196 | 0.443 | 0.418 | +1.06% | 3617 | 208,030,000 | 89,771,882 |
| 2024-08-13 | 0.403 | 0.4152 | 0.4196 | 0.403 | +3.03% | 1662 | 97,750,000 | 40,267,724 |
| 2024-08-12 | 0.4044 | 0.403 | 0.4074 | 0.4014 | -0.40% | 825 | 37,170,000 | 15,037,924 |
| 2024-08-09 | 0.4 | 0.4046 | 0.408 | 0.4 | -0.15% | 658 | 32,550,000 | 13,190,698 |
| 2024-08-08 | 0.4066 | 0.4052 | 0.4114 | 0.4052 | -0.73% | 655 | 30,390,000 | 12,419,146 |
| 2024-08-07 | 0.406 | 0.4082 | 0.41 | 0.3984 | +0.59% | 1453 | 72,840,000 | 29,433,134 |
| 2024-08-06 | 0.408 | 0.4058 | 0.4132 | 0.4052 | -0.54% | 520 | 23,870,000 | 9,778,504 |
| 2024-08-05 | 0.418 | 0.408 | 0.4194 | 0.401 | -2.39% | 1464 | 71,690,000 | 29,312,898 |
| 2024-08-02 | 0.425 | 0.418 | 0.4268 | 0.4078 | -2.25% | 1362 | 65,570,000 | 27,427,200 |
| 2024-08-01 | 0.4204 | 0.4276 | 0.4402 | 0.4204 | +0.80% | 1142 | 64,550,000 | 27,558,194 |
| 2024-07-31 | 0.427 | 0.4242 | 0.4292 | 0.4192 | +0.09% | 1249 | 78,140,000 | 33,180,416 |
| 2024-07-30 | 0.4176 | 0.4238 | 0.429 | 0.4166 | +1.48% | 998 | 45,460,000 | 19,218,032 |
| 2024-07-29 | 0.4288 | 0.4176 | 0.4316 | 0.416 | -2.61% | 1217 | 58,170,000 | 24,533,200 |
| 2024-07-26 | 0.44 | 0.4288 | 0.444 | 0.4162 | -2.85% | 2066 | 105,580,000 | 45,556,086 |
| 2024-07-25 | 0.4434 | 0.4414 | 0.4448 | 0.435 | -0.14% | 992 | 62,330,000 | 27,467,924 |
| 2024-07-24 | 0.44 | 0.442 | 0.4574 | 0.4354 | +0.64% | 2097 | 122,750,000 | 54,513,008 |
| 2024-07-23 | 0.4412 | 0.4392 | 0.4412 | 0.431 | +0.87% | 1093 | 69,740,000 | 30,430,196 |
| 2024-07-22 | 0.431 | 0.4354 | 0.444 | 0.43 | +1.44% | 1269 | 86,330,000 | 37,696,966 |
| 2024-07-19 | 0.4252 | 0.4292 | 0.4448 | 0.419 | +0.94% | 2390 | 168,770,000 | 73,310,428 |
| 2024-07-18 | 0.4244 | 0.4252 | 0.4294 | 0.42 | +1.00% | 1005 | 53,780,000 | 22,770,430 |
| 2024-07-17 | 0.42 | 0.421 | 0.445 | 0.4146 | +0.33% | 1632 | 100,580,000 | 43,061,794 |
| 2024-07-16 | 0.4312 | 0.4196 | 0.4312 | 0.4098 | -1.36% | 1427 | 87,770,000 | 36,706,180 |
| 2024-07-15 | 0.4264 | 0.4254 | 0.4576 | 0.415 | +0.71% | 4053 | 244,380,000 | 107,196,892 |
| 2024-07-12 | 0.4276 | 0.4224 | 0.4312 | 0.4048 | +0.14% | 1165 | 63,920,000 | 26,945,844 |
| 2024-07-11 | 0.3902 | 0.4218 | 0.4298 | 0.3894 | +5.45% | 2134 | 116,730,000 | 49,098,594 |
| 2024-07-10 | 0.406 | 0.4 | 0.419 | 0.4 | -2.63% | 1172 | 54,820,000 | 22,205,406 |
| 2024-07-09 | 0.4308 | 0.4108 | 0.4308 | 0.408 | -4.78% | 1924 | 93,300,000 | 39,081,078 |
| 2024-07-08 | 0.4454 | 0.4314 | 0.4454 | 0.4306 | -2.97% | 1093 | 48,040,000 | 20,979,096 |
| 2024-07-05 | 0.4552 | 0.4446 | 0.458 | 0.432 | -2.97% | 2423 | 112,750,000 | 49,981,332 |
| 2024-07-04 | 0.47 | 0.4582 | 0.47 | 0.4558 | -1.67% | 1184 | 64,100,000 | 29,548,590 |
| 2024-07-03 | 0.4768 | 0.466 | 0.4812 | 0.4618 | -1.81% | 2070 | 108,780,000 | 51,243,302 |
| 2024-07-02 | 0.4604 | 0.4746 | 0.485 | 0.457 | +3.17% | 2619 | 154,870,000 | 72,971,984 |
| 2024-07-01 | 0.4544 | 0.46 | 0.4666 | 0.4526 | +0.44% | 1773 | 80,890,000 | 37,241,854 |
| 2024-06-28 | 0.461 | 0.458 | 0.465 | 0.4558 | -0.78% | 1057 | 51,620,000 | 23,746,040 |
| 2024-06-27 | 0.4696 | 0.4616 | 0.4766 | 0.4572 | -1.28% | 1348 | 61,950,000 | 28,744,232 |
| 2024-06-26 | 0.47 | 0.4676 | 0.4834 | 0.4638 | +0.21% | 1834 | 80,700,000 | 37,902,242 |
| 2024-06-25 | 0.4548 | 0.4666 | 0.4788 | 0.445 | +3.14% | 2418 | 122,550,000 | 55,952,334 |
| 2024-06-24 | 0.468 | 0.4524 | 0.468 | 0.4474 | -2.50% | 1760 | 87,520,000 | 39,985,166 |
| 2024-06-21 | 0.47 | 0.464 | 0.4832 | 0.4628 | -0.90% | 2157 | 109,990,000 | 51,759,350 |
| 2024-06-20 | 0.4482 | 0.4682 | 0.4748 | 0.4482 | +4.51% | 3870 | 239,220,000 | 110,966,100 |
| 2024-06-19 | 0.4868 | 0.448 | 0.494 | 0.4436 | -7.93% | 5776 | 317,270,000 | 149,944,952 |
| 2024-06-18 | 0.5122 | 0.4866 | 0.52 | 0.4816 | -4.96% | 4592 | 215,850,000 | 108,865,882 |
| 2024-06-17 | 0.53 | 0.512 | 0.5336 | 0.5062 | -3.40% | 7200 | 330,340,000 | 170,205,382 |
| 2024-06-14 | 0.5644 | 0.53 | 0.5644 | 0.5214 | -15.47% | 14041 | 754,910,000 | 405,513,564 |
| 2024-06-13 | 0.6038 | 0.627 | 0.6366 | 0.567 | +1.39% | 8594 | 585,540,000 | 358,939,924 |
| 2024-06-11 | 0.639 | 0.6184 | 0.6392 | 0.6152 | -2.83% | 5774 | 322,320,000 | 200,770,030 |
| 2024-06-10 | 0.6566 | 0.6364 | 0.6566 | 0.6344 | -1.67% | 5114 | 299,990,000 | 193,583,984 |
| 2024-06-07 | 0.647 | 0.6472 | 0.648 | 0.6358 | +0.25% | 2722 | 222,740,000 | 144,105,666 |
| 2024-06-06 | 0.6504 | 0.6456 | 0.651 | 0.643 | -0.68% | 1937 | 103,110,000 | 66,801,858 |
| 2024-06-05 | 0.657 | 0.65 | 0.661 | 0.6402 | -0.76% | 4013 | 284,430,000 | 185,286,756 |
| 2024-06-04 | 0.659 | 0.655 | 0.6686 | 0.6456 | +0.46% | 3636 | 193,790,000 | 127,150,406 |
| 2024-06-03 | 0.6222 | 0.652 | 0.66 | 0.605 | +2.68% | 4784 | 285,870,000 | 184,089,158 |
| 2024-05-31 | 0.6626 | 0.635 | 0.6678 | 0.6222 | -4.17% | 4549 | 203,050,000 | 130,986,756 |
| 2024-05-30 | 0.6504 | 0.6626 | 0.6796 | 0.65 | +1.94% | 3308 | 172,020,000 | 113,744,206 |
| 2024-05-29 | 0.6748 | 0.65 | 0.6776 | 0.6436 | -2.84% | 4236 | 196,180,000 | 128,984,898 |
| 2024-05-28 | 0.669 | 0.669 | 0.6744 | 0.6642 | 0.00% | 1842 | 79,380,000 | 53,154,900 |
| 2024-05-27 | 0.6798 | 0.669 | 0.6898 | 0.6668 | -1.09% | 2371 | 130,920,000 | 88,321,440 |
| 2024-05-24 | 0.686 | 0.6764 | 0.6908 | 0.6606 | -1.26% | 2723 | 133,490,000 | 89,977,316 |
| 2024-05-23 | 0.6844 | 0.685 | 0.693 | 0.6816 | +0.12% | 1414 | 63,280,000 | 43,336,202 |
| 2024-05-22 | 0.6752 | 0.6842 | 0.702 | 0.674 | +1.69% | 3931 | 230,500,000 | 158,867,258 |
| 2024-05-21 | 0.683 | 0.6728 | 0.683 | 0.67 | -1.49% | 2161 | 91,070,000 | 61,481,736 |
| 2024-05-20 | 0.6862 | 0.683 | 0.6924 | 0.6758 | -0.50% | 2497 | 108,730,000 | 74,419,904 |
| 2024-05-17 | 0.677 | 0.6864 | 0.7058 | 0.667 | +1.39% | 5148 | 239,020,000 | 163,427,202 |
| 2024-05-16 | 0.68 | 0.677 | 0.6852 | 0.6694 | -0.73% | 4424 | 181,430,000 | 122,661,270 |
| 2024-05-15 | 0.7168 | 0.682 | 0.7174 | 0.6748 | -3.94% | 6184 | 279,410,000 | 192,584,266 |
| 2024-05-14 | 0.713 | 0.71 | 0.738 | 0.692 | -0.42% | 8896 | 440,060,000 | 311,089,368 |
| 2024-05-13 | 0.7448 | 0.713 | 0.775 | 0.702 | -2.68% | 11892 | 639,850,000 | 475,309,518 |
| 2024-05-10 | 0.695 | 0.7326 | 0.7466 | 0.695 | +6.95% | 7343 | 405,700,000 | 291,274,702 |
| 2024-05-08 | 0.6694 | 0.685 | 0.6964 | 0.6566 | +3.26% | 6230 | 399,190,000 | 272,152,042 |
| 2024-05-07 | 0.6836 | 0.6634 | 0.688 | 0.6534 | -1.37% | 6150 | 347,510,000 | 231,647,112 |
| 2024-05-06 | 0.6852 | 0.6726 | 0.7194 | 0.6522 | +7.96% | 20217 | 1,196,770,000 | 808,608,178 |
| 2024-05-03 | 0.5952 | 0.623 | 0.6334 | 0.58 | +8.35% | 15800 | 974,400,000 | 596,719,878 |
| 2024-05-02 | 0.5492 | 0.575 | 0.5868 | 0.52 | +6.28% | 10481 | 645,460,000 | 363,771,242 |
| 2024-04-30 | 0.535 | 0.541 | 0.5422 | 0.5232 | +2.08% | 1889 | 107,400,000 | 57,543,982 |
| 2024-04-29 | 0.5046 | 0.53 | 0.5346 | 0.5046 | +4.74% | 3551 | 188,860,000 | 98,170,704 |
| 2024-04-27 | 0.4758 | 0.506 | 0.5188 | 0.4758 | +7.66% | 6387 | 418,640,000 | 208,997,028 |
| 2024-04-26 | 0.4698 | 0.47 | 0.4736 | 0.4604 | -0.04% | 651 | 32,060,000 | 14,986,720 |
| 2024-04-25 | 0.4606 | 0.4702 | 0.4754 | 0.4586 | +2.44% | 1118 | 57,880,000 | 27,057,144 |
| 2024-04-24 | 0.472 | 0.459 | 0.478 | 0.4526 | -1.03% | 1574 | 91,870,000 | 42,294,226 |
| 2024-04-23 | 0.476 | 0.4638 | 0.4776 | 0.463 | -2.15% | 1230 | 70,210,000 | 32,928,842 |
| 2024-04-22 | 0.4694 | 0.474 | 0.477 | 0.4628 | +1.63% | 1446 | 75,010,000 | 35,456,726 |
| 2024-04-19 | 0.4622 | 0.4664 | 0.468 | 0.4562 | +0.95% | 1027 | 59,080,000 | 27,321,010 |
| 2024-04-18 | 0.471 | 0.462 | 0.475 | 0.4472 | -1.58% | 2485 | 137,640,000 | 63,053,594 |
| 2024-04-17 | 0.459 | 0.4694 | 0.475 | 0.4584 | +2.67% | 4641 | 233,890,000 | 109,191,376 |
| 2024-04-16 | 0.4374 | 0.4572 | 0.4644 | 0.4368 | +5.10% | 6056 | 289,560,000 | 130,870,428 |
| 2024-04-15 | 0.436 | 0.435 | 0.44 | 0.4306 | +0.23% | 1329 | 63,330,000 | 27,676,020 |
| 2024-04-12 | 0.425 | 0.434 | 0.4398 | 0.421 | +3.14% | 1966 | 108,590,000 | 46,925,408 |
| 2024-04-11 | 0.434 | 0.4208 | 0.434 | 0.42 | -2.14% | 1172 | 56,090,000 | 24,015,856 |
| 2024-04-10 | 0.424 | 0.43 | 0.4366 | 0.4226 | +2.09% | 1680 | 98,180,000 | 42,166,028 |
| 2024-04-09 | 0.4224 | 0.4212 | 0.43 | 0.418 | +0.29% | 2033 | 102,770,000 | 43,710,262 |
| 2024-04-08 | 0.4148 | 0.42 | 0.4206 | 0.408 | +2.09% | 1102 | 46,530,000 | 19,356,188 |
| 2024-04-05 | 0.4174 | 0.4114 | 0.4174 | 0.408 | -0.87% | 757 | 31,210,000 | 12,854,338 |
| 2024-04-04 | 0.4148 | 0.415 | 0.4178 | 0.413 | +0.05% | 552 | 23,740,000 | 9,857,086 |
| 2024-04-03 | 0.4218 | 0.4148 | 0.4218 | 0.41 | -1.05% | 1012 | 40,900,000 | 17,017,688 |
| 2024-04-02 | 0.416 | 0.4192 | 0.4216 | 0.413 | +1.06% | 1033 | 53,450,000 | 22,344,210 |
| 2024-04-01 | 0.411 | 0.4148 | 0.4164 | 0.411 | +1.07% | 991 | 35,880,000 | 14,869,774 |
| 2024-03-29 | 0.4094 | 0.4104 | 0.4148 | 0.409 | +0.44% | 894 | 45,450,000 | 18,716,182 |
| 2024-03-28 | 0.406 | 0.4086 | 0.409 | 0.3994 | +0.64% | 1104 | 83,520,000 | 33,720,682 |
| 2024-03-27 | 0.4092 | 0.406 | 0.41 | 0.4 | -0.29% | 765 | 212,340,000 | 85,274,714 |
| 2024-03-26 | 0.4048 | 0.4072 | 0.409 | 0.4 | +1.09% | 1018 | 83,660,000 | 33,934,712 |
| 2024-03-25 | 0.405 | 0.4028 | 0.4054 | 0.3982 | +0.10% | 731 | 51,780,000 | 20,714,092 |
| 2024-03-22 | 0.4056 | 0.4024 | 0.4056 | 0.3984 | +0.15% | 1092 | 103,880,000 | 41,712,464 |
| 2024-03-21 | 0.4028 | 0.4018 | 0.41 | 0.3992 | +0.85% | 830 | 36,980,000 | 14,923,214 |
| 2024-03-20 | 0.4058 | 0.3984 | 0.407 | 0.3974 | -1.34% | 1330 | 67,180,000 | 26,897,108 |
| 2024-03-19 | 0.4102 | 0.4038 | 0.4188 | 0.4 | -1.22% | 1645 | 74,030,000 | 30,329,684 |
| 2024-03-18 | 0.4002 | 0.4088 | 0.43 | 0.399 | +1.59% | 5724 | 326,510,000 | 135,833,608 |
| 2024-03-15 | 0.4038 | 0.4024 | 0.4094 | 0.3978 | -0.40% | 1324 | 65,830,000 | 26,613,886 |
| 2024-03-14 | 0.4176 | 0.404 | 0.4194 | 0.4002 | -3.26% | 2121 | 112,960,000 | 46,030,402 |
| 2024-03-13 | 0.4184 | 0.4176 | 0.42 | 0.4136 | -0.19% | 623 | 25,410,000 | 10,625,656 |
| 2024-03-12 | 0.4298 | 0.4184 | 0.4298 | 0.411 | -1.92% | 1588 | 70,690,000 | 29,632,628 |
| 2024-03-11 | 0.4274 | 0.4266 | 0.432 | 0.425 | +0.19% | 1320 | 66,220,000 | 28,454,390 |
| 2024-03-07 | 0.4276 | 0.4258 | 0.4296 | 0.4214 | +0.19% | 1013 | 49,700,000 | 21,176,278 |
| 2024-03-06 | 0.423 | 0.425 | 0.4298 | 0.4184 | +1.19% | 1713 | 64,750,000 | 27,479,694 |
| 2024-03-05 | 0.417 | 0.42 | 0.422 | 0.4152 | +0.72% | 1646 | 88,170,000 | 37,036,602 |
| 2024-03-04 | 0.413 | 0.417 | 0.4184 | 0.4114 | +1.41% | 872 | 50,410,000 | 20,923,442 |
| 2024-03-01 | 0.4134 | 0.4112 | 0.415 | 0.408 | +0.44% | 515 | 22,940,000 | 9,421,622 |
| 2024-02-29 | 0.413 | 0.4094 | 0.415 | 0.407 | -0.53% | 415 | 19,740,000 | 8,086,628 |
| 2024-02-28 | 0.4136 | 0.4116 | 0.42 | 0.4096 | +0.64% | 1136 | 48,650,000 | 20,168,700 |
| 2024-02-27 | 0.406 | 0.409 | 0.414 | 0.4042 | +1.39% | 1172 | 53,160,000 | 21,790,178 |
| 2024-02-26 | 0.404 | 0.4034 | 0.4078 | 0.3972 | +1.10% | 523 | 26,420,000 | 10,667,256 |
| 2024-02-22 | 0.398 | 0.399 | 0.4018 | 0.3948 | +0.40% | 379 | 19,540,000 | 7,799,548 |
| 2024-02-21 | 0.4056 | 0.3974 | 0.406 | 0.391 | -2.02% | 1326 | 71,520,000 | 28,357,950 |
| 2024-02-20 | 0.4158 | 0.4056 | 0.4158 | 0.403 | -2.41% | 815 | 38,720,000 | 15,726,790 |
| 2024-02-19 | 0.408 | 0.4156 | 0.4184 | 0.4002 | +1.66% | 962 | 41,510,000 | 17,018,658 |
| 2024-02-16 | 0.4148 | 0.4088 | 0.419 | 0.4086 | -0.97% | 620 | 30,890,000 | 12,777,008 |
| 2024-02-15 | 0.4142 | 0.4128 | 0.415 | 0.4068 | +0.19% | 848 | 34,150,000 | 14,029,984 |
| 2024-02-14 | 0.4194 | 0.412 | 0.4242 | 0.4102 | -1.67% | 929 | 55,040,000 | 22,845,058 |
| 2024-02-13 | 0.4168 | 0.419 | 0.4216 | 0.411 | +1.50% | 602 | 34,140,000 | 14,227,658 |
| 2024-02-12 | 0.4198 | 0.4128 | 0.4198 | 0.4064 | -0.86% | 953 | 43,470,000 | 17,887,062 |
| 2024-02-09 | 0.4294 | 0.4164 | 0.4294 | 0.4104 | -2.57% | 1578 | 69,710,000 | 29,156,878 |
| 2024-02-08 | 0.4318 | 0.4274 | 0.435 | 0.4254 | -1.93% | 602 | 27,750,000 | 11,903,102 |
| 2024-02-07 | 0.432 | 0.4358 | 0.445 | 0.4228 | -0.68% | 1297 | 57,230,000 | 24,991,730 |
| 2024-02-06 | 0.4288 | 0.4388 | 0.439 | 0.4192 | +2.91% | 1923 | 92,620,000 | 39,554,128 |
| 2024-02-05 | 0.4276 | 0.4264 | 0.4336 | 0.4254 | 0.00% | 419 | 16,500,000 | 7,062,172 |
| 2024-02-02 | 0.4316 | 0.4264 | 0.434 | 0.424 | -1.25% | 662 | 45,060,000 | 19,331,578 |
| 2024-02-01 | 0.4304 | 0.4318 | 0.44 | 0.4304 | -0.18% | 981 | 47,510,000 | 20,679,986 |
| 2024-01-31 | 0.4342 | 0.4326 | 0.437 | 0.426 | -0.28% | 898 | 36,390,000 | 15,663,826 |
| 2024-01-30 | 0.4402 | 0.4338 | 0.4492 | 0.4288 | -1.90% | 1212 | 65,050,000 | 28,352,902 |
| 2024-01-29 | 0.4548 | 0.4422 | 0.455 | 0.441 | -0.45% | 834 | 38,610,000 | 17,182,116 |
| 2024-01-26 | 0.442 | 0.4442 | 0.4556 | 0.438 | +0.95% | 1287 | 54,720,000 | 24,373,464 |
| 2024-01-25 | 0.4598 | 0.44 | 0.473 | 0.4364 | -1.87% | 5919 | 310,370,000 | 141,740,834 |
| 2024-01-24 | 0.445 | 0.4484 | 0.461 | 0.4244 | +1.91% | 5825 | 294,190,000 | 132,875,332 |
| 2024-01-23 | 0.4306 | 0.44 | 0.4424 | 0.4284 | +3.09% | 2357 | 112,100,000 | 48,950,744 |
| 2024-01-22 | 0.4272 | 0.4268 | 0.4322 | 0.4112 | +1.28% | 1442 | 88,080,000 | 37,363,044 |
| 2024-01-19 | 0.4298 | 0.4214 | 0.4298 | 0.4152 | +0.33% | 927 | 39,840,000 | 16,836,176 |
| 2024-01-18 | 0.4234 | 0.42 | 0.435 | 0.418 | +0.05% | 1874 | 94,580,000 | 40,244,456 |
| 2024-01-17 | 0.4104 | 0.4198 | 0.4266 | 0.4064 | +1.84% | 1710 | 96,420,000 | 40,389,528 |
| 2024-01-16 | 0.4134 | 0.4122 | 0.4194 | 0.4092 | -0.24% | 667 | 30,700,000 | 12,729,700 |
| 2024-01-15 | 0.4126 | 0.4132 | 0.42 | 0.4118 | -0.19% | 818 | 35,830,000 | 14,929,550 |
| 2024-01-12 | 0.4142 | 0.414 | 0.43 | 0.4118 | +1.07% | 2165 | 85,760,000 | 35,920,302 |
| 2024-01-11 | 0.4112 | 0.4096 | 0.4162 | 0.3994 | -0.39% | 1565 | 49,420,000 | 20,160,576 |
| 2024-01-10 | 0.4164 | 0.4112 | 0.4184 | 0.4042 | -0.96% | 1194 | 46,540,000 | 19,123,560 |
| 2024-01-09 | 0.405 | 0.4152 | 0.4184 | 0.3922 | +3.39% | 2833 | 122,890,000 | 50,314,484 |
| 2024-01-08 | 0.395 | 0.4016 | 0.404 | 0.389 | +3.56% | 1777 | 74,170,000 | 29,588,956 |
| 2024-01-05 | 0.3778 | 0.3878 | 0.39 | 0.3774 | +2.86% | 1222 | 57,800,000 | 22,213,156 |
| 2024-01-04 | 0.373 | 0.377 | 0.3796 | 0.372 | +1.07% | 567 | 29,080,000 | 10,916,074 |
| 2024-01-03 | 0.3682 | 0.373 | 0.3758 | 0.3672 | 0.00% | 416 | 18,650,000 | 6,925,552 |