Россети Волга
MRKV
0.19985 ₽ +1.65% ↑История котировок MRKV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.06365 | 0.0644 | 0.06525 | 0.0635 | +1.50% | 962 | 249,860,000 | 16,151,305 |
| 2024-12-28 | 0.0626 | 0.06345 | 0.0639 | 0.06235 | +1.68% | 526 | 172,240,000 | 10,907,797 |
| 2024-12-27 | 0.06285 | 0.0624 | 0.06285 | 0.0621 | -0.48% | 253 | 47,700,000 | 2,979,026 |
| 2024-12-26 | 0.06345 | 0.0627 | 0.0644 | 0.06245 | 0.00% | 649 | 121,300,000 | 7,656,617 |
| 2024-12-25 | 0.06215 | 0.0627 | 0.06295 | 0.06165 | +0.80% | 780 | 164,900,000 | 10,284,921 |
| 2024-12-24 | 0.0626 | 0.0622 | 0.06335 | 0.0617 | -1.11% | 349 | 62,070,000 | 3,865,779 |
| 2024-12-23 | 0.06325 | 0.0629 | 0.06445 | 0.06245 | -0.40% | 622 | 132,370,000 | 8,388,858 |
| 2024-12-20 | 0.06105 | 0.06315 | 0.06395 | 0.06105 | +3.44% | 2285 | 460,950,000 | 28,930,422 |
| 2024-12-19 | 0.0604 | 0.06105 | 0.06265 | 0.0603 | +1.58% | 1701 | 267,720,000 | 16,481,303 |
| 2024-12-18 | 0.05835 | 0.0601 | 0.063 | 0.05805 | +3.09% | 2583 | 340,590,000 | 20,345,235 |
| 2024-12-17 | 0.0584 | 0.0583 | 0.06035 | 0.05805 | -1.27% | 523 | 113,640,000 | 6,734,641 |
| 2024-12-16 | 0.0597 | 0.05905 | 0.0599 | 0.0584 | -1.42% | 299 | 37,690,000 | 2,227,768 |
| 2024-12-13 | 0.0592 | 0.0599 | 0.0602 | 0.05905 | +0.93% | 174 | 46,800,000 | 2,789,557 |
| 2024-12-12 | 0.0605 | 0.05935 | 0.06065 | 0.05935 | -1.98% | 261 | 51,570,000 | 3,100,266 |
| 2024-12-11 | 0.06105 | 0.06055 | 0.062 | 0.0601 | -1.06% | 285 | 78,630,000 | 4,792,157 |
| 2024-12-10 | 0.0614 | 0.0612 | 0.0618 | 0.0609 | -0.97% | 156 | 19,950,000 | 1,221,719 |
| 2024-12-09 | 0.0608 | 0.0618 | 0.062 | 0.0608 | +1.64% | 218 | 33,230,000 | 2,050,417 |
| 2024-12-06 | 0.0608 | 0.0608 | 0.0617 | 0.06065 | +0.08% | 270 | 33,010,000 | 2,015,553 |
| 2024-12-05 | 0.05785 | 0.06075 | 0.0609 | 0.05725 | +5.01% | 516 | 116,210,000 | 6,827,654 |
| 2024-12-04 | 0.0585 | 0.05785 | 0.05935 | 0.05765 | -1.11% | 309 | 59,280,000 | 3,468,488 |
| 2024-12-03 | 0.0607 | 0.0585 | 0.0607 | 0.0585 | -3.31% | 382 | 72,360,000 | 4,291,574 |
| 2024-12-02 | 0.06035 | 0.0605 | 0.06115 | 0.0603 | -0.33% | 287 | 49,470,000 | 3,003,265 |
| 2024-11-29 | 0.05975 | 0.0607 | 0.0613 | 0.0591 | +1.68% | 316 | 46,320,000 | 2,804,569 |
| 2024-11-28 | 0.05895 | 0.0597 | 0.05985 | 0.05865 | +2.58% | 268 | 54,000,000 | 3,214,700 |
| 2024-11-27 | 0.05965 | 0.0582 | 0.05995 | 0.05455 | -2.35% | 893 | 211,940,000 | 12,202,685 |
| 2024-11-26 | 0.06035 | 0.0596 | 0.0625 | 0.0587 | -0.33% | 936 | 191,360,000 | 11,546,982 |
| 2024-11-25 | 0.06185 | 0.0598 | 0.0655 | 0.05975 | -3.94% | 966 | 126,790,000 | 7,832,643 |
| 2024-11-22 | 0.0616 | 0.06225 | 0.06265 | 0.06135 | +1.63% | 689 | 155,280,000 | 9,652,863 |
| 2024-11-21 | 0.0611 | 0.06125 | 0.06185 | 0.06035 | +0.08% | 757 | 127,940,000 | 7,830,706 |
| 2024-11-20 | 0.06195 | 0.0612 | 0.06615 | 0.06015 | +0.58% | 2030 | 399,740,000 | 25,230,412 |
| 2024-11-19 | 0.06325 | 0.06085 | 0.0637 | 0.06085 | -4.40% | 791 | 272,470,000 | 17,123,279 |
| 2024-11-18 | 0.06285 | 0.06365 | 0.0643 | 0.06245 | -0.24% | 1020 | 98,580,000 | 6,252,774 |
| 2024-11-15 | 0.0631 | 0.0638 | 0.06385 | 0.06275 | +2.08% | 325 | 87,090,000 | 5,513,946 |
| 2024-11-14 | 0.06305 | 0.0625 | 0.0631 | 0.06215 | -1.26% | 267 | 49,550,000 | 3,109,909 |
| 2024-11-13 | 0.06265 | 0.0633 | 0.06335 | 0.06225 | +0.80% | 394 | 113,690,000 | 7,162,904 |
| 2024-11-12 | 0.0622 | 0.0628 | 0.06335 | 0.0619 | +1.21% | 800 | 122,720,000 | 7,717,789 |
| 2024-11-11 | 0.0635 | 0.06205 | 0.0643 | 0.0618 | -1.66% | 879 | 141,960,000 | 8,987,265 |
| 2024-11-08 | 0.0613 | 0.0631 | 0.0632 | 0.0613 | +2.94% | 881 | 162,030,000 | 10,117,769 |
| 2024-11-07 | 0.06095 | 0.0613 | 0.06135 | 0.06065 | +0.82% | 377 | 88,140,000 | 5,374,507 |
| 2024-11-06 | 0.06055 | 0.0608 | 0.0622 | 0.06055 | +0.50% | 1000 | 94,210,000 | 5,795,330 |
| 2024-11-05 | 0.0599 | 0.0605 | 0.061 | 0.0598 | +1.17% | 450 | 74,730,000 | 4,528,362 |
| 2024-11-02 | 0.0601 | 0.0598 | 0.06065 | 0.05965 | -0.33% | 182 | 35,550,000 | 2,138,942 |
| 2024-11-01 | 0.0592 | 0.06 | 0.06025 | 0.0591 | +1.35% | 284 | 61,390,000 | 3,653,488 |
| 2024-10-31 | 0.0606 | 0.0592 | 0.0606 | 0.0592 | -2.71% | 362 | 74,170,000 | 4,446,890 |
| 2024-10-30 | 0.0607 | 0.06085 | 0.0615 | 0.0604 | +0.25% | 262 | 44,920,000 | 2,737,487 |
| 2024-10-29 | 0.06025 | 0.0607 | 0.0612 | 0.05965 | +1.51% | 343 | 74,330,000 | 4,493,811 |
| 2024-10-28 | 0.061 | 0.0598 | 0.06125 | 0.0596 | -0.50% | 683 | 150,940,000 | 9,129,744 |
| 2024-10-25 | 0.0619 | 0.0601 | 0.0635 | 0.06005 | -2.91% | 703 | 111,740,000 | 6,903,935 |
| 2024-10-24 | 0.06105 | 0.0619 | 0.06215 | 0.06065 | +0.98% | 1899 | 75,540,000 | 4,639,551 |
| 2024-10-23 | 0.0611 | 0.0613 | 0.0621 | 0.0607 | +0.41% | 282 | 44,450,000 | 2,731,137 |
| 2024-10-22 | 0.06135 | 0.06105 | 0.06135 | 0.0607 | 0.00% | 210 | 50,420,000 | 3,069,214 |
| 2024-10-21 | 0.06135 | 0.06105 | 0.06185 | 0.061 | -0.49% | 260 | 40,840,000 | 2,510,217 |
| 2024-10-18 | 0.06255 | 0.06135 | 0.06255 | 0.06125 | -1.05% | 345 | 57,650,000 | 3,557,032 |
| 2024-10-17 | 0.0622 | 0.062 | 0.06255 | 0.06185 | +0.32% | 287 | 68,350,000 | 4,247,472 |
| 2024-10-16 | 0.06255 | 0.0618 | 0.06395 | 0.0617 | +0.24% | 966 | 173,160,000 | 10,856,869 |
| 2024-10-15 | 0.06045 | 0.06165 | 0.06215 | 0.06045 | +1.99% | 494 | 61,710,000 | 3,787,658 |
| 2024-10-14 | 0.0601 | 0.06045 | 0.06085 | 0.0594 | +0.67% | 448 | 72,850,000 | 4,374,776 |
| 2024-10-11 | 0.0607 | 0.06005 | 0.0614 | 0.06 | -1.31% | 287 | 33,820,000 | 2,044,201 |
| 2024-10-10 | 0.0605 | 0.06085 | 0.06115 | 0.06035 | +0.91% | 229 | 51,650,000 | 3,141,381 |
| 2024-10-09 | 0.06115 | 0.0603 | 0.0616 | 0.0599 | -1.15% | 627 | 105,470,000 | 6,384,943 |
| 2024-10-08 | 0.06085 | 0.061 | 0.0611 | 0.0605 | +0.49% | 264 | 39,380,000 | 2,394,414 |
| 2024-10-07 | 0.06165 | 0.0607 | 0.06215 | 0.0606 | -1.62% | 508 | 58,460,000 | 3,578,597 |
| 2024-10-04 | 0.06115 | 0.0617 | 0.06275 | 0.06115 | -1.04% | 319 | 56,210,000 | 3,496,373 |
| 2024-10-03 | 0.0616 | 0.06235 | 0.063 | 0.06105 | +0.56% | 428 | 73,290,000 | 4,547,424 |
| 2024-10-02 | 0.0627 | 0.062 | 0.064 | 0.06195 | -1.59% | 988 | 169,260,000 | 10,700,686 |
| 2024-10-01 | 0.06355 | 0.063 | 0.0639 | 0.06205 | -0.87% | 1049 | 143,650,000 | 9,032,186 |
| 2024-09-30 | 0.06565 | 0.06355 | 0.0662 | 0.063 | -2.68% | 1522 | 333,650,000 | 21,471,879 |
| 2024-09-27 | 0.06595 | 0.0653 | 0.0667 | 0.0646 | -0.61% | 614 | 122,230,000 | 8,017,445 |
| 2024-09-26 | 0.0627 | 0.0657 | 0.067 | 0.06215 | +5.04% | 2475 | 470,200,000 | 30,612,456 |
| 2024-09-25 | 0.0632 | 0.06255 | 0.0638 | 0.0625 | -0.79% | 624 | 110,790,000 | 7,005,101 |
| 2024-09-24 | 0.0636 | 0.06305 | 0.0638 | 0.063 | -0.32% | 341 | 49,070,000 | 3,101,893 |
| 2024-09-23 | 0.06315 | 0.06325 | 0.06355 | 0.0624 | +0.24% | 640 | 120,600,000 | 7,604,701 |
| 2024-09-20 | 0.0635 | 0.0631 | 0.064 | 0.06255 | -0.47% | 624 | 80,300,000 | 5,085,729 |
| 2024-09-19 | 0.06335 | 0.0634 | 0.06505 | 0.06245 | -0.78% | 605 | 109,570,000 | 6,977,876 |
| 2024-09-18 | 0.06205 | 0.0639 | 0.066 | 0.06205 | +2.49% | 2383 | 394,670,000 | 25,328,772 |
| 2024-09-17 | 0.06395 | 0.06235 | 0.06395 | 0.06155 | -0.95% | 728 | 124,510,000 | 7,758,381 |
| 2024-09-16 | 0.0608 | 0.06295 | 0.0636 | 0.0608 | +3.71% | 1002 | 181,990,000 | 11,360,203 |
| 2024-09-13 | 0.06195 | 0.0607 | 0.06265 | 0.0591 | -1.54% | 925 | 133,130,000 | 8,013,414 |
| 2024-09-12 | 0.061 | 0.06165 | 0.06225 | 0.06085 | -0.72% | 370 | 91,030,000 | 5,597,387 |
| 2024-09-11 | 0.0622 | 0.0621 | 0.0625 | 0.0602 | -0.16% | 679 | 127,870,000 | 7,810,181 |
| 2024-09-10 | 0.0625 | 0.0622 | 0.0631 | 0.0616 | +0.32% | 533 | 115,090,000 | 7,142,246 |
| 2024-09-09 | 0.0603 | 0.062 | 0.06285 | 0.0603 | +2.82% | 625 | 94,450,000 | 5,843,173 |
| 2024-09-06 | 0.06045 | 0.0603 | 0.06095 | 0.05905 | -0.08% | 513 | 100,370,000 | 6,000,393 |
| 2024-09-05 | 0.059 | 0.06035 | 0.06115 | 0.0583 | +4.41% | 1137 | 318,300,000 | 19,098,845 |
| 2024-09-04 | 0.05805 | 0.0578 | 0.05825 | 0.0561 | +0.43% | 559 | 93,410,000 | 5,375,307 |
| 2024-09-03 | 0.057 | 0.05755 | 0.059 | 0.057 | -0.78% | 766 | 181,020,000 | 10,488,287 |
| 2024-09-02 | 0.05805 | 0.058 | 0.05865 | 0.05635 | -1.86% | 1322 | 392,180,000 | 22,602,650 |
| 2024-08-30 | 0.0594 | 0.0591 | 0.0605 | 0.05865 | -0.84% | 699 | 157,740,000 | 9,403,056 |
| 2024-08-29 | 0.0586 | 0.0596 | 0.0602 | 0.05815 | +1.36% | 448 | 96,010,000 | 5,680,914 |
| 2024-08-28 | 0.05955 | 0.0588 | 0.0597 | 0.0579 | -0.68% | 719 | 143,690,000 | 8,412,499 |
| 2024-08-27 | 0.0595 | 0.0592 | 0.0601 | 0.05915 | -1.17% | 470 | 63,110,000 | 3,758,098 |
| 2024-08-26 | 0.0593 | 0.0599 | 0.0609 | 0.0593 | +1.70% | 636 | 111,760,000 | 6,741,620 |
| 2024-08-23 | 0.0596 | 0.0589 | 0.0602 | 0.05765 | -1.67% | 1716 | 411,050,000 | 24,253,703 |
| 2024-08-22 | 0.06105 | 0.0599 | 0.06145 | 0.0599 | -2.12% | 714 | 208,260,000 | 12,662,814 |
| 2024-08-21 | 0.0609 | 0.0612 | 0.06145 | 0.06025 | +1.32% | 731 | 164,720,000 | 10,031,139 |
| 2024-08-20 | 0.05955 | 0.0604 | 0.06155 | 0.05955 | +1.26% | 949 | 178,200,000 | 10,768,187 |
| 2024-08-19 | 0.06 | 0.05965 | 0.0608 | 0.0596 | -1.32% | 709 | 108,700,000 | 6,526,198 |
| 2024-08-16 | 0.0607 | 0.06045 | 0.0615 | 0.06045 | -1.47% | 571 | 107,270,000 | 6,542,762 |
| 2024-08-15 | 0.0614 | 0.06135 | 0.0626 | 0.06085 | -0.73% | 829 | 138,620,000 | 8,544,420 |
| 2024-08-14 | 0.06145 | 0.0618 | 0.0659 | 0.06145 | +0.65% | 4757 | 933,020,000 | 59,560,871 |
| 2024-08-13 | 0.05925 | 0.0614 | 0.0617 | 0.0591 | +3.19% | 1241 | 252,810,000 | 15,311,763 |
| 2024-08-12 | 0.05985 | 0.0595 | 0.05985 | 0.05865 | -0.58% | 1279 | 315,750,000 | 18,678,487 |
| 2024-08-09 | 0.0607 | 0.05985 | 0.0608 | 0.0596 | -0.58% | 622 | 148,010,000 | 8,892,564 |
| 2024-08-08 | 0.0614 | 0.0602 | 0.0615 | 0.06 | -1.95% | 805 | 135,890,000 | 8,254,632 |
| 2024-08-07 | 0.0603 | 0.0614 | 0.0616 | 0.05975 | +1.82% | 837 | 184,430,000 | 11,177,220 |
| 2024-08-06 | 0.0612 | 0.0603 | 0.062 | 0.06 | -1.63% | 1268 | 448,130,000 | 27,362,546 |
| 2024-08-05 | 0.0623 | 0.0613 | 0.063 | 0.0597 | -2.15% | 2504 | 612,390,000 | 37,126,489 |
| 2024-08-02 | 0.064 | 0.06265 | 0.06425 | 0.0624 | -2.11% | 571 | 153,960,000 | 9,742,076 |
| 2024-08-01 | 0.0639 | 0.064 | 0.0645 | 0.06365 | -0.31% | 429 | 154,070,000 | 9,848,175 |
| 2024-07-31 | 0.06335 | 0.0642 | 0.065 | 0.06335 | +1.10% | 620 | 132,980,000 | 8,527,864 |
| 2024-07-30 | 0.06235 | 0.0635 | 0.0636 | 0.06175 | +1.76% | 563 | 139,850,000 | 8,808,251 |
| 2024-07-29 | 0.06555 | 0.0624 | 0.0662 | 0.0622 | -4.81% | 1611 | 361,760,000 | 23,028,413 |
| 2024-07-26 | 0.0673 | 0.06555 | 0.06845 | 0.06485 | -2.16% | 1905 | 431,210,000 | 28,594,339 |
| 2024-07-25 | 0.06605 | 0.067 | 0.06785 | 0.066 | +1.36% | 594 | 124,090,000 | 8,267,652 |
| 2024-07-24 | 0.06595 | 0.0661 | 0.0668 | 0.0659 | +0.08% | 458 | 63,360,000 | 4,205,020 |
| 2024-07-23 | 0.066 | 0.06605 | 0.0661 | 0.06445 | +1.15% | 658 | 157,090,000 | 10,264,785 |
| 2024-07-22 | 0.06495 | 0.0653 | 0.066 | 0.0641 | +1.87% | 1057 | 215,770,000 | 14,091,522 |
| 2024-07-19 | 0.0637 | 0.0641 | 0.06485 | 0.06365 | +0.94% | 1063 | 197,310,000 | 12,680,621 |
| 2024-07-18 | 0.06395 | 0.0635 | 0.06395 | 0.06265 | -0.70% | 841 | 185,030,000 | 11,685,764 |
| 2024-07-17 | 0.06075 | 0.06395 | 0.06435 | 0.06075 | +5.01% | 1962 | 430,200,000 | 27,110,046 |
| 2024-07-16 | 0.061 | 0.0609 | 0.06135 | 0.06005 | -0.90% | 839 | 208,600,000 | 12,661,170 |
| 2024-07-15 | 0.06195 | 0.06145 | 0.0649 | 0.0603 | -0.65% | 2318 | 477,110,000 | 29,957,854 |
| 2024-07-12 | 0.06 | 0.06185 | 0.06185 | 0.0594 | +3.08% | 878 | 233,380,000 | 14,089,862 |
| 2024-07-11 | 0.057 | 0.06 | 0.0613 | 0.0566 | +3.18% | 1984 | 456,210,000 | 27,024,142 |
| 2024-07-10 | 0.05835 | 0.05815 | 0.05945 | 0.05775 | -1.61% | 1264 | 239,750,000 | 14,041,334 |
| 2024-07-09 | 0.0626 | 0.0591 | 0.0633 | 0.0586 | -5.59% | 2155 | 439,200,000 | 26,690,671 |
| 2024-07-08 | 0.0644 | 0.0626 | 0.06455 | 0.06255 | -2.80% | 1413 | 223,160,000 | 14,110,676 |
| 2024-07-05 | 0.065 | 0.0644 | 0.0654 | 0.064 | -1.08% | 1096 | 240,250,000 | 15,498,490 |
| 2024-07-04 | 0.0632 | 0.0651 | 0.0675 | 0.0632 | -4.55% | 3172 | 636,700,000 | 41,486,915 |
| 2024-07-03 | 0.06865 | 0.0682 | 0.0693 | 0.06785 | -0.73% | 2042 | 446,830,000 | 30,630,331 |
| 2024-07-02 | 0.0686 | 0.0687 | 0.06895 | 0.06645 | +0.29% | 1412 | 287,900,000 | 19,705,588 |
| 2024-07-01 | 0.0697 | 0.0685 | 0.0697 | 0.06815 | +0.15% | 1603 | 280,600,000 | 19,286,339 |
| 2024-06-28 | 0.06855 | 0.0684 | 0.0691 | 0.06745 | -0.36% | 826 | 171,100,000 | 11,699,120 |
| 2024-06-27 | 0.06885 | 0.06865 | 0.0693 | 0.068 | -0.22% | 562 | 83,230,000 | 5,708,898 |
| 2024-06-26 | 0.06855 | 0.0688 | 0.0712 | 0.0681 | +0.36% | 1062 | 210,970,000 | 14,587,076 |
| 2024-06-25 | 0.06795 | 0.06855 | 0.0686 | 0.0673 | +0.51% | 512 | 122,750,000 | 8,351,839 |
| 2024-06-24 | 0.06825 | 0.0682 | 0.06875 | 0.06755 | -0.07% | 481 | 91,820,000 | 6,252,815 |
| 2024-06-21 | 0.06805 | 0.06825 | 0.06855 | 0.0674 | +0.15% | 607 | 120,080,000 | 8,158,126 |
| 2024-06-20 | 0.0672 | 0.06815 | 0.06885 | 0.06695 | +0.37% | 1687 | 511,600,000 | 34,748,275 |
| 2024-06-19 | 0.0685 | 0.0679 | 0.0685 | 0.0666 | -0.95% | 920 | 239,710,000 | 16,240,673 |
| 2024-06-18 | 0.068 | 0.06855 | 0.06885 | 0.0675 | +0.15% | 975 | 295,830,000 | 20,177,707 |
| 2024-06-17 | 0.0682 | 0.06845 | 0.0694 | 0.06735 | +0.66% | 1506 | 398,070,000 | 27,267,296 |
| 2024-06-14 | 0.0665 | 0.068 | 0.0686 | 0.0665 | +1.49% | 1271 | 395,040,000 | 26,840,551 |
| 2024-06-13 | 0.065 | 0.067 | 0.068 | 0.062 | +0.90% | 2099 | 537,150,000 | 35,570,391 |
| 2024-06-11 | 0.0678 | 0.0664 | 0.068 | 0.06515 | -2.06% | 2005 | 361,650,000 | 24,017,476 |
| 2024-06-10 | 0.0695 | 0.0678 | 0.06965 | 0.06755 | -1.24% | 970 | 146,390,000 | 10,037,905 |
| 2024-06-07 | 0.0684 | 0.06865 | 0.069 | 0.06765 | +1.48% | 1232 | 328,950,000 | 22,496,742 |
| 2024-06-06 | 0.0675 | 0.06765 | 0.06975 | 0.0673 | +0.22% | 1239 | 247,090,000 | 16,913,895 |
| 2024-06-05 | 0.0683 | 0.0675 | 0.06845 | 0.06705 | -0.88% | 812 | 137,940,000 | 9,354,643 |
| 2024-06-04 | 0.06715 | 0.0681 | 0.0693 | 0.06675 | +1.72% | 1115 | 296,050,000 | 20,077,721 |
| 2024-06-03 | 0.06675 | 0.06695 | 0.06905 | 0.065 | -0.15% | 1466 | 283,260,000 | 18,803,619 |
| 2024-05-31 | 0.06935 | 0.06705 | 0.06935 | 0.0653 | -3.32% | 2165 | 584,380,000 | 39,178,762 |
| 2024-05-30 | 0.06855 | 0.06935 | 0.07065 | 0.06785 | +1.17% | 1600 | 407,080,000 | 28,429,163 |
| 2024-05-29 | 0.0701 | 0.06855 | 0.07015 | 0.0675 | -2.21% | 1267 | 358,300,000 | 24,758,412 |
| 2024-05-28 | 0.07015 | 0.0701 | 0.0715 | 0.0693 | -0.14% | 1118 | 288,510,000 | 20,274,630 |
| 2024-05-27 | 0.0719 | 0.0702 | 0.07195 | 0.06955 | -1.13% | 1627 | 474,540,000 | 33,301,813 |
| 2024-05-24 | 0.072 | 0.071 | 0.07235 | 0.06975 | -1.39% | 1469 | 479,030,000 | 33,926,833 |
| 2024-05-23 | 0.0724 | 0.072 | 0.0724 | 0.07055 | -0.62% | 1301 | 346,710,000 | 24,806,676 |
| 2024-05-22 | 0.07115 | 0.07245 | 0.0728 | 0.071 | +2.04% | 2040 | 339,910,000 | 24,557,557 |
| 2024-05-21 | 0.0682 | 0.071 | 0.07195 | 0.06715 | +2.75% | 4560 | 1,176,590,000 | 82,035,706 |
| 2024-05-20 | 0.07 | 0.0691 | 0.0703 | 0.06815 | -0.72% | 1575 | 418,780,000 | 28,884,421 |
| 2024-05-17 | 0.0708 | 0.0696 | 0.071 | 0.06925 | -1.69% | 2107 | 569,400,000 | 39,881,082 |
| 2024-05-16 | 0.073 | 0.0708 | 0.0731 | 0.0701 | -2.75% | 3045 | 577,890,000 | 41,037,692 |
| 2024-05-15 | 0.075 | 0.0728 | 0.0757 | 0.0715 | -2.80% | 1968 | 482,460,000 | 35,264,851 |
| 2024-05-14 | 0.07605 | 0.0749 | 0.0763 | 0.07405 | -1.51% | 1720 | 283,320,000 | 21,249,660 |
| 2024-05-13 | 0.07305 | 0.07605 | 0.0763 | 0.07305 | +4.18% | 3620 | 901,870,000 | 67,964,277 |
| 2024-05-10 | 0.0735 | 0.073 | 0.07485 | 0.07185 | -0.27% | 2818 | 654,940,000 | 47,900,934 |
| 2024-05-08 | 0.078 | 0.0732 | 0.0787 | 0.073 | -5.85% | 5262 | 1,306,030,000 | 99,160,776 |
| 2024-05-07 | 0.077 | 0.07775 | 0.078 | 0.07605 | +1.24% | 2518 | 631,300,000 | 48,784,288 |
| 2024-05-06 | 0.075 | 0.0768 | 0.077 | 0.07465 | +3.23% | 4183 | 830,070,000 | 63,195,984 |
| 2024-05-03 | 0.0741 | 0.0744 | 0.0749 | 0.07345 | +0.47% | 1868 | 469,300,000 | 34,840,460 |
| 2024-05-02 | 0.0724 | 0.07405 | 0.075 | 0.07235 | +2.28% | 3711 | 841,720,000 | 62,124,905 |
| 2024-04-30 | 0.0726 | 0.0724 | 0.0734 | 0.0722 | -0.69% | 1164 | 251,540,000 | 18,322,052 |
| 2024-04-29 | 0.07235 | 0.0729 | 0.07315 | 0.06995 | +1.25% | 1324 | 394,750,000 | 28,454,857 |
| 2024-04-27 | 0.07155 | 0.072 | 0.07315 | 0.071 | +2.13% | 2373 | 649,290,000 | 46,844,050 |
| 2024-04-26 | 0.07145 | 0.0705 | 0.07275 | 0.0699 | -1.33% | 1874 | 536,410,000 | 38,029,215 |
| 2024-04-25 | 0.0705 | 0.07145 | 0.07225 | 0.0704 | +1.56% | 1310 | 227,390,000 | 16,236,642 |
| 2024-04-24 | 0.0712 | 0.07035 | 0.07175 | 0.06975 | -1.19% | 1214 | 250,170,000 | 17,610,595 |
| 2024-04-23 | 0.0725 | 0.0712 | 0.0728 | 0.071 | -1.79% | 1718 | 405,720,000 | 29,202,006 |
| 2024-04-22 | 0.07015 | 0.0725 | 0.0725 | 0.07015 | +3.35% | 3426 | 724,660,000 | 51,868,406 |
| 2024-04-19 | 0.0685 | 0.07015 | 0.07035 | 0.0683 | +2.78% | 2040 | 423,270,000 | 29,445,784 |
| 2024-04-18 | 0.07055 | 0.06825 | 0.071 | 0.0677 | -2.85% | 2396 | 541,520,000 | 37,588,320 |
| 2024-04-17 | 0.0686 | 0.07025 | 0.0704 | 0.06815 | +3.08% | 2906 | 667,730,000 | 46,353,180 |
| 2024-04-16 | 0.0672 | 0.06815 | 0.0693 | 0.0668 | +2.02% | 1946 | 426,320,000 | 29,116,810 |
| 2024-04-15 | 0.0676 | 0.0668 | 0.068 | 0.06655 | -1.18% | 1163 | 203,700,000 | 13,685,132 |
| 2024-04-12 | 0.0684 | 0.0676 | 0.0685 | 0.06745 | +0.15% | 867 | 177,450,000 | 12,050,780 |
| 2024-04-11 | 0.06955 | 0.0675 | 0.07045 | 0.0674 | -2.74% | 1922 | 376,170,000 | 25,939,807 |
| 2024-04-10 | 0.06635 | 0.0694 | 0.07 | 0.066 | +4.60% | 5763 | 1,327,710,000 | 90,666,053 |
| 2024-04-09 | 0.0684 | 0.06635 | 0.06845 | 0.066 | -3.07% | 1705 | 353,190,000 | 23,687,456 |
| 2024-04-08 | 0.06475 | 0.06845 | 0.0685 | 0.06475 | +5.71% | 3775 | 939,610,000 | 63,164,289 |
| 2024-04-05 | 0.0646 | 0.06475 | 0.0656 | 0.064 | -0.15% | 1185 | 264,480,000 | 17,189,006 |
| 2024-04-04 | 0.0654 | 0.06485 | 0.0654 | 0.064 | -0.54% | 1138 | 312,810,000 | 20,237,346 |
| 2024-04-03 | 0.06535 | 0.0652 | 0.0654 | 0.0644 | +0.85% | 704 | 148,850,000 | 9,673,505 |
| 2024-04-02 | 0.0659 | 0.06465 | 0.0659 | 0.0645 | -1.60% | 1052 | 183,700,000 | 11,965,509 |
| 2024-04-01 | 0.06475 | 0.0657 | 0.0665 | 0.0643 | +1.47% | 1966 | 509,290,000 | 33,472,668 |
| 2024-03-29 | 0.0647 | 0.06475 | 0.0661 | 0.06365 | +0.23% | 2016 | 330,420,000 | 21,467,225 |
| 2024-03-28 | 0.0635 | 0.0646 | 0.0648 | 0.06295 | +2.22% | 1302 | 331,430,000 | 21,250,441 |
| 2024-03-27 | 0.0635 | 0.0632 | 0.0637 | 0.0625 | +0.24% | 845 | 255,820,000 | 16,165,367 |
| 2024-03-26 | 0.06155 | 0.06305 | 0.06395 | 0.061 | +2.44% | 1783 | 446,380,000 | 28,083,636 |
| 2024-03-25 | 0.06115 | 0.06155 | 0.06175 | 0.0602 | +0.82% | 908 | 211,930,000 | 12,942,056 |
| 2024-03-22 | 0.06225 | 0.06105 | 0.06305 | 0.0606 | -1.13% | 1479 | 324,750,000 | 20,078,992 |
| 2024-03-21 | 0.061 | 0.06175 | 0.0629 | 0.06085 | +1.81% | 1898 | 416,250,000 | 25,819,790 |
| 2024-03-20 | 0.0618 | 0.06065 | 0.06235 | 0.06035 | -1.86% | 3529 | 258,570,000 | 15,872,363 |
| 2024-03-19 | 0.06345 | 0.0618 | 0.0638 | 0.0611 | -2.22% | 9061 | 602,120,000 | 37,480,297 |
| 2024-03-18 | 0.06095 | 0.0632 | 0.065 | 0.05895 | +3.95% | 8351 | 2,197,890,000 | 137,175,437 |
| 2024-03-15 | 0.0606 | 0.0608 | 0.0614 | 0.06005 | +0.83% | 1220 | 297,810,000 | 18,124,822 |
| 2024-03-14 | 0.0635 | 0.0603 | 0.0635 | 0.0598 | -4.81% | 3038 | 890,780,000 | 54,583,497 |
| 2024-03-13 | 0.0632 | 0.06335 | 0.06365 | 0.0629 | -0.16% | 1029 | 225,840,000 | 14,267,194 |
| 2024-03-12 | 0.0636 | 0.06345 | 0.0642 | 0.0632 | -0.78% | 707 | 124,440,000 | 7,921,157 |
| 2024-03-11 | 0.0639 | 0.06395 | 0.06455 | 0.0636 | 0.00% | 721 | 115,500,000 | 7,409,270 |
| 2024-03-07 | 0.0641 | 0.06395 | 0.0645 | 0.06375 | -0.23% | 573 | 109,380,000 | 7,004,647 |
| 2024-03-06 | 0.06475 | 0.0641 | 0.0649 | 0.0636 | -1.00% | 1142 | 291,400,000 | 18,677,856 |
| 2024-03-05 | 0.06495 | 0.06475 | 0.0659 | 0.0646 | 0.00% | 1163 | 296,510,000 | 19,298,137 |
| 2024-03-04 | 0.06425 | 0.06475 | 0.0656 | 0.06425 | -0.23% | 952 | 230,140,000 | 14,937,477 |
| 2024-03-01 | 0.06495 | 0.0649 | 0.06555 | 0.064 | -0.23% | 757 | 122,660,000 | 7,939,048 |
| 2024-02-29 | 0.0645 | 0.06505 | 0.0652 | 0.06325 | +1.32% | 1621 | 392,890,000 | 25,253,823 |
| 2024-02-28 | 0.066 | 0.0642 | 0.06735 | 0.0641 | -2.73% | 3009 | 679,430,000 | 44,639,831 |
| 2024-02-27 | 0.0629 | 0.066 | 0.068 | 0.06265 | +5.85% | 6041 | 1,463,910,000 | 95,768,329 |
| 2024-02-26 | 0.06245 | 0.06235 | 0.0637 | 0.0612 | +1.96% | 2089 | 481,070,000 | 29,988,734 |
| 2024-02-22 | 0.0624 | 0.06115 | 0.0626 | 0.061 | -0.33% | 1069 | 270,150,000 | 16,664,323 |
| 2024-02-21 | 0.063 | 0.06135 | 0.063 | 0.05915 | -2.93% | 3401 | 923,180,000 | 56,372,322 |
| 2024-02-20 | 0.0653 | 0.0632 | 0.0653 | 0.06315 | -2.54% | 1710 | 361,880,000 | 23,183,493 |
| 2024-02-19 | 0.0652 | 0.06485 | 0.06595 | 0.06445 | -0.23% | 2487 | 689,200,000 | 44,911,890 |
| 2024-02-16 | 0.0669 | 0.065 | 0.0675 | 0.065 | -2.77% | 2419 | 601,320,000 | 39,636,541 |
| 2024-02-15 | 0.06745 | 0.06685 | 0.06745 | 0.0662 | -0.82% | 1221 | 304,580,000 | 20,390,668 |
| 2024-02-14 | 0.0675 | 0.0674 | 0.0679 | 0.06675 | -0.15% | 948 | 166,330,000 | 11,189,137 |
| 2024-02-13 | 0.06745 | 0.0675 | 0.06875 | 0.067 | +0.52% | 1423 | 361,330,000 | 24,496,466 |
| 2024-02-12 | 0.06825 | 0.06715 | 0.06825 | 0.0666 | -0.89% | 1272 | 270,810,000 | 18,176,694 |
| 2024-02-09 | 0.06785 | 0.06775 | 0.069 | 0.06655 | -0.15% | 2632 | 651,310,000 | 44,169,464 |
| 2024-02-08 | 0.071 | 0.06785 | 0.071 | 0.06735 | -3.55% | 2541 | 499,090,000 | 34,436,059 |
| 2024-02-07 | 0.0698 | 0.07035 | 0.07145 | 0.06915 | +1.59% | 5677 | 1,286,530,000 | 90,486,698 |
| 2024-02-06 | 0.06655 | 0.06925 | 0.06975 | 0.06655 | +4.06% | 4107 | 1,135,100,000 | 77,718,532 |
| 2024-02-05 | 0.067 | 0.06655 | 0.06725 | 0.06605 | +0.08% | 1252 | 259,470,000 | 17,264,975 |
| 2024-02-02 | 0.06725 | 0.0665 | 0.0678 | 0.0662 | -1.48% | 1800 | 433,180,000 | 29,016,162 |
| 2024-02-01 | 0.0676 | 0.0675 | 0.0693 | 0.06695 | +0.22% | 2364 | 708,040,000 | 48,183,689 |
| 2024-01-31 | 0.0675 | 0.06735 | 0.0677 | 0.06625 | +0.45% | 1809 | 443,270,000 | 29,655,053 |
| 2024-01-30 | 0.0692 | 0.06705 | 0.0693 | 0.0663 | -3.11% | 2825 | 701,360,000 | 47,502,198 |
| 2024-01-29 | 0.07 | 0.0692 | 0.0706 | 0.06805 | 0.00% | 2769 | 737,710,000 | 50,867,270 |
| 2024-01-26 | 0.0692 | 0.0692 | 0.0717 | 0.06805 | +0.51% | 4171 | 1,094,880,000 | 76,170,950 |
| 2024-01-25 | 0.0718 | 0.06885 | 0.07355 | 0.0681 | -3.97% | 11043 | 3,003,760,000 | 211,506,135 |
| 2024-01-24 | 0.06745 | 0.0717 | 0.0736 | 0.0672 | +6.78% | 22809 | 6,267,640,000 | 448,167,567 |
| 2024-01-23 | 0.065 | 0.06715 | 0.06795 | 0.0642 | +3.71% | 7212 | 1,860,410,000 | 123,457,355 |
| 2024-01-22 | 0.0625 | 0.06475 | 0.06485 | 0.0625 | +3.68% | 2979 | 1,008,770,000 | 64,267,277 |
| 2024-01-19 | 0.0647 | 0.06245 | 0.0647 | 0.06205 | -2.04% | 2400 | 666,100,000 | 41,917,431 |
| 2024-01-18 | 0.0645 | 0.06375 | 0.0657 | 0.0631 | -0.39% | 2821 | 800,440,000 | 51,602,015 |
| 2024-01-17 | 0.064 | 0.064 | 0.06575 | 0.06325 | +0.79% | 2739 | 765,150,000 | 49,389,593 |
| 2024-01-16 | 0.0642 | 0.0635 | 0.06545 | 0.06265 | -0.08% | 2872 | 682,800,000 | 43,513,349 |
| 2024-01-15 | 0.06165 | 0.06355 | 0.06435 | 0.06165 | +3.08% | 3576 | 829,590,000 | 52,692,144 |
| 2024-01-12 | 0.0612 | 0.06165 | 0.0626 | 0.0603 | +1.40% | 3886 | 869,830,000 | 53,693,722 |
| 2024-01-11 | 0.062 | 0.0608 | 0.06235 | 0.06 | -1.94% | 2075 | 476,730,000 | 29,020,634 |
| 2024-01-10 | 0.0629 | 0.062 | 0.06295 | 0.061 | 0.00% | 2299 | 529,820,000 | 32,788,662 |
| 2024-01-09 | 0.0625 | 0.062 | 0.06305 | 0.06025 | -0.80% | 3865 | 943,920,000 | 57,986,688 |
| 2024-01-08 | 0.05695 | 0.0625 | 0.06275 | 0.05695 | +9.84% | 8600 | 2,166,660,000 | 131,482,471 |
| 2024-01-05 | 0.0572 | 0.0569 | 0.058 | 0.0562 | +0.62% | 1924 | 699,630,000 | 39,927,693 |
| 2024-01-04 | 0.0563 | 0.05655 | 0.0571 | 0.05535 | +0.98% | 1541 | 393,420,000 | 22,141,356 |
| 2024-01-03 | 0.0566 | 0.056 | 0.05685 | 0.05455 | 0.00% | 1611 | 401,390,000 | 22,425,052 |