Мордовэнергосбыт (Мордовская энергосбытовая компания)
MRSB
0.89 ₽ +2.3% ↑История котировок MRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.862 | 0.864 | 0.864 | 0.85 | +1.41% | 63 | 3,820,000 | 3,274,500 |
| 2025-12-29 | 0.852 | 0.852 | 0.872 | 0.844 | +0.24% | 150 | 4,030,000 | 3,466,440 |
| 2025-12-26 | 0.858 | 0.85 | 0.862 | 0.85 | +0.24% | 49 | 1,140,000 | 974,740 |
| 2025-12-25 | 0.848 | 0.848 | 0.86 | 0.84 | +0.95% | 44 | 730,000 | 619,020 |
| 2025-12-24 | 0.848 | 0.84 | 0.854 | 0.82 | -0.24% | 101 | 1,900,000 | 1,590,360 |
| 2025-12-23 | 0.87 | 0.842 | 0.872 | 0.834 | -3.00% | 126 | 1,560,000 | 1,331,100 |
| 2025-12-22 | 0.894 | 0.868 | 0.898 | 0.86 | -2.25% | 112 | 2,770,000 | 2,441,160 |
| 2025-12-19 | 0.9 | 0.888 | 0.9 | 0.882 | -0.45% | 73 | 2,360,000 | 2,094,200 |
| 2025-12-18 | 0.892 | 0.892 | 0.896 | 0.886 | +0.45% | 77 | 2,350,000 | 2,097,200 |
| 2025-12-17 | 0.892 | 0.888 | 0.9 | 0.888 | -0.67% | 107 | 2,200,000 | 1,963,340 |
| 2025-12-16 | 0.894 | 0.894 | 0.894 | 0.888 | -0.22% | 58 | 890,000 | 793,900 |
| 2025-12-15 | 0.906 | 0.896 | 0.906 | 0.884 | -0.44% | 275 | 5,620,000 | 5,021,880 |
| 2025-12-12 | 0.98 | 0.9 | 0.98 | 0.852 | -8.35% | 666 | 15,080,000 | 13,620,720 |
| 2025-12-11 | 0.998 | 0.982 | 1.004 | 0.972 | -1.60% | 387 | 10,140,000 | 10,082,420 |
| 2025-12-10 | 0.996 | 0.998 | 1.006 | 0.992 | -0.20% | 162 | 3,810,000 | 3,800,340 |
| 2025-12-09 | 1.008 | 1 | 1.01 | 0.992 | -0.60% | 200 | 4,860,000 | 4,866,400 |
| 2025-12-08 | 1.002 | 1.006 | 1.01 | 0.99 | +0.60% | 225 | 6,180,000 | 6,195,940 |
| 2025-12-05 | 1.006 | 1 | 1.008 | 0.992 | -0.79% | 189 | 3,720,000 | 3,714,760 |
| 2025-12-04 | 1.002 | 1.008 | 1.01 | 1 | +1.20% | 181 | 3,770,000 | 3,786,220 |
| 2025-12-03 | 0.98 | 0.996 | 1 | 0.978 | +1.84% | 147 | 2,560,000 | 2,539,000 |
| 2025-12-02 | 0.976 | 0.978 | 1.006 | 0.936 | +1.03% | 393 | 10,570,000 | 10,243,320 |
| 2025-12-01 | 0.982 | 0.968 | 1 | 0.922 | -1.02% | 358 | 8,320,000 | 8,144,740 |
| 2025-11-28 | 0.974 | 0.978 | 0.99 | 0.97 | +0.82% | 148 | 3,810,000 | 3,732,780 |
| 2025-11-27 | 0.958 | 0.97 | 0.98 | 0.956 | +1.25% | 102 | 2,510,000 | 2,423,420 |
| 2025-11-26 | 0.962 | 0.958 | 0.964 | 0.954 | -0.21% | 72 | 1,350,000 | 1,291,500 |
| 2025-11-25 | 0.954 | 0.96 | 0.962 | 0.94 | +0.63% | 95 | 2,080,000 | 1,985,420 |
| 2025-11-24 | 0.94 | 0.954 | 0.984 | 0.874 | +1.49% | 355 | 8,150,000 | 7,705,480 |
| 2025-11-21 | 0.944 | 0.94 | 0.95 | 0.94 | 0.00% | 124 | 4,110,000 | 3,874,420 |
| 2025-11-20 | 0.914 | 0.94 | 0.952 | 0.908 | +3.07% | 211 | 4,740,000 | 4,380,520 |
| 2025-11-19 | 0.914 | 0.912 | 0.92 | 0.91 | -0.22% | 126 | 2,990,000 | 2,738,220 |
| 2025-11-18 | 0.922 | 0.914 | 0.926 | 0.9 | +0.44% | 179 | 3,470,000 | 3,164,720 |
| 2025-11-17 | 0.908 | 0.91 | 0.92 | 0.898 | +0.66% | 186 | 3,820,000 | 3,479,060 |
| 2025-11-14 | 0.904 | 0.904 | 0.906 | 0.894 | +0.22% | 69 | 1,220,000 | 1,101,400 |
| 2025-11-13 | 0.914 | 0.902 | 0.916 | 0.888 | -1.10% | 158 | 3,580,000 | 3,229,840 |
| 2025-11-12 | 0.924 | 0.912 | 0.924 | 0.884 | -0.65% | 187 | 5,630,000 | 5,105,880 |
| 2025-11-11 | 0.926 | 0.918 | 0.948 | 0.908 | +1.32% | 159 | 3,770,000 | 3,474,780 |
| 2025-11-10 | 0.922 | 0.906 | 0.966 | 0.876 | -2.37% | 514 | 14,180,000 | 13,167,000 |
| 2025-11-07 | 0.916 | 0.928 | 0.938 | 0.914 | +0.43% | 104 | 3,400,000 | 3,146,900 |
| 2025-11-06 | 0.912 | 0.924 | 0.94 | 0.912 | +1.32% | 155 | 4,300,000 | 3,978,500 |
| 2025-11-05 | 0.922 | 0.912 | 0.928 | 0.9 | -1.51% | 140 | 4,300,000 | 3,935,860 |
| 2025-11-03 | 0.926 | 0.926 | 0.95 | 0.92 | +0.65% | 139 | 3,940,000 | 3,664,060 |
| 2025-11-01 | 0.88 | 0.92 | 0.944 | 0.88 | +5.50% | 215 | 4,290,000 | 3,936,380 |
| 2025-10-31 | 0.87 | 0.872 | 0.92 | 0.866 | +1.16% | 291 | 10,230,000 | 9,009,280 |
| 2025-10-30 | 0.904 | 0.862 | 0.908 | 0.856 | -1.60% | 296 | 9,650,000 | 8,440,860 |
| 2025-10-29 | 0.88 | 0.876 | 0.92 | 0.866 | -0.45% | 168 | 6,080,000 | 5,374,380 |
| 2025-10-28 | 0.906 | 0.88 | 0.942 | 0.87 | -0.68% | 137 | 4,850,000 | 4,339,180 |
| 2025-10-27 | 0.844 | 0.886 | 0.95 | 0.824 | +4.73% | 176 | 6,500,000 | 5,723,000 |
| 2025-10-24 | 0.842 | 0.846 | 0.87 | 0.82 | +1.68% | 60 | 2,620,000 | 2,191,160 |
| 2025-10-23 | 0.832 | 0.832 | 0.854 | 0.83 | +0.73% | 18 | 180,000 | 150,300 |
| 2025-10-22 | 0.838 | 0.826 | 0.882 | 0.826 | -0.48% | 101 | 4,250,000 | 3,620,620 |
| 2025-10-21 | 0.834 | 0.83 | 0.868 | 0.824 | -1.19% | 51 | 3,530,000 | 2,951,900 |
| 2025-10-20 | 0.824 | 0.84 | 0.852 | 0.824 | +1.20% | 28 | 790,000 | 662,680 |
| 2025-10-17 | 0.838 | 0.83 | 0.844 | 0.83 | -0.95% | 16 | 560,000 | 469,380 |
| 2025-10-16 | 0.854 | 0.838 | 0.854 | 0.814 | +0.72% | 44 | 2,900,000 | 2,438,500 |
| 2025-10-15 | 0.838 | 0.832 | 0.846 | 0.828 | -0.48% | 10 | 180,000 | 150,680 |
| 2025-10-14 | 0.856 | 0.836 | 0.874 | 0.818 | -0.71% | 127 | 6,030,000 | 5,112,280 |
| 2025-10-13 | 0.84 | 0.842 | 0.88 | 0.822 | +1.45% | 98 | 4,140,000 | 3,509,220 |
| 2025-10-10 | 0.834 | 0.83 | 0.85 | 0.828 | -0.95% | 42 | 1,710,000 | 1,438,320 |
| 2025-10-09 | 0.83 | 0.838 | 0.868 | 0.812 | +2.70% | 100 | 4,300,000 | 3,613,840 |
| 2025-10-08 | 0.85 | 0.816 | 0.852 | 0.814 | -3.77% | 28 | 650,000 | 538,300 |
| 2025-10-07 | 0.836 | 0.848 | 0.85 | 0.836 | -0.24% | 15 | 340,000 | 287,760 |
| 2025-10-06 | 0.826 | 0.85 | 0.85 | 0.824 | +2.41% | 11 | 110,000 | 91,440 |
| 2025-10-03 | 0.846 | 0.83 | 0.848 | 0.828 | -0.48% | 15 | 310,000 | 258,540 |
| 2025-10-02 | 0.852 | 0.834 | 0.868 | 0.828 | -1.88% | 111 | 3,910,000 | 3,300,820 |
| 2025-10-01 | 0.862 | 0.85 | 0.886 | 0.832 | +0.95% | 56 | 2,890,000 | 2,453,540 |
| 2025-09-30 | 0.824 | 0.842 | 0.91 | 0.81 | -2.09% | 50 | 2,040,000 | 1,788,060 |
| 2025-09-29 | 0.86 | 0.86 | 0.884 | 0.842 | +0.23% | 39 | 2,040,000 | 1,776,120 |
| 2025-09-26 | 0.85 | 0.858 | 0.858 | 0.844 | +1.18% | 12 | 580,000 | 493,700 |
| 2025-09-25 | 0.86 | 0.848 | 0.868 | 0.844 | -1.40% | 26 | 1,530,000 | 1,314,940 |
| 2025-09-24 | 0.846 | 0.86 | 0.866 | 0.838 | +2.14% | 44 | 2,310,000 | 1,964,060 |
| 2025-09-23 | 0.854 | 0.842 | 0.866 | 0.842 | -2.32% | 12 | 200,000 | 171,260 |
| 2025-09-22 | 0.866 | 0.862 | 0.868 | 0.842 | -0.92% | 41 | 880,000 | 752,060 |
| 2025-09-19 | 0.872 | 0.87 | 0.884 | 0.868 | -0.23% | 16 | 370,000 | 323,440 |
| 2025-09-18 | 0.892 | 0.872 | 0.898 | 0.87 | 0.00% | 66 | 2,830,000 | 2,495,100 |
| 2025-09-17 | 0.864 | 0.872 | 0.938 | 0.86 | +1.87% | 67 | 1,240,000 | 1,099,820 |
| 2025-09-16 | 0.864 | 0.856 | 0.864 | 0.848 | -0.70% | 7 | 120,000 | 102,860 |
| 2025-09-15 | 0.85 | 0.862 | 0.866 | 0.85 | +0.23% | 25 | 500,000 | 428,860 |
| 2025-09-12 | 0.846 | 0.86 | 0.86 | 0.84 | +1.65% | 40 | 1,190,000 | 1,009,240 |
| 2025-09-11 | 0.84 | 0.846 | 0.856 | 0.838 | +1.93% | 47 | 1,040,000 | 883,120 |
| 2025-09-10 | 0.834 | 0.83 | 0.84 | 0.83 | 0.00% | 17 | 180,000 | 150,260 |
| 2025-09-09 | 0.834 | 0.83 | 0.84 | 0.822 | +0.24% | 31 | 570,000 | 472,480 |
| 2025-09-08 | 0.83 | 0.828 | 0.846 | 0.824 | +0.24% | 59 | 810,000 | 673,980 |
| 2025-09-05 | 0.824 | 0.826 | 0.834 | 0.824 | +0.49% | 43 | 570,000 | 471,360 |
| 2025-09-04 | 0.822 | 0.822 | 0.832 | 0.822 | +0.24% | 17 | 260,000 | 214,640 |
| 2025-09-03 | 0.826 | 0.82 | 0.826 | 0.812 | -0.97% | 31 | 440,000 | 360,360 |
| 2025-09-02 | 0.828 | 0.828 | 0.83 | 0.822 | 0.00% | 15 | 200,000 | 165,280 |
| 2025-09-01 | 0.836 | 0.828 | 0.836 | 0.826 | -0.96% | 27 | 400,000 | 332,420 |
| 2025-08-29 | 0.836 | 0.836 | 0.86 | 0.834 | +0.24% | 43 | 900,000 | 757,180 |
| 2025-08-28 | 0.842 | 0.834 | 0.846 | 0.834 | -0.71% | 15 | 280,000 | 234,920 |
| 2025-08-27 | 0.838 | 0.84 | 0.854 | 0.836 | -0.71% | 31 | 450,000 | 380,400 |
| 2025-08-26 | 0.852 | 0.846 | 0.858 | 0.846 | -1.86% | 31 | 470,000 | 399,340 |
| 2025-08-25 | 0.852 | 0.862 | 0.862 | 0.834 | +0.94% | 55 | 850,000 | 721,140 |
| 2025-08-22 | 0.868 | 0.854 | 0.87 | 0.854 | -2.73% | 15 | 360,000 | 310,340 |
| 2025-08-21 | 0.876 | 0.878 | 0.88 | 0.862 | 0.00% | 17 | 230,000 | 200,820 |
| 2025-08-20 | 0.886 | 0.878 | 0.886 | 0.82 | -0.45% | 144 | 2,770,000 | 2,374,160 |
| 2025-08-19 | 0.888 | 0.882 | 0.9 | 0.882 | +0.68% | 40 | 540,000 | 481,520 |
| 2025-08-18 | 0.88 | 0.876 | 0.89 | 0.86 | -1.57% | 44 | 610,000 | 533,300 |
| 2025-08-15 | 0.85 | 0.89 | 0.902 | 0.85 | +4.22% | 118 | 2,140,000 | 1,906,040 |
| 2025-08-14 | 0.86 | 0.854 | 0.862 | 0.83 | -0.93% | 54 | 760,000 | 642,040 |
| 2025-08-13 | 0.848 | 0.862 | 0.864 | 0.84 | +2.86% | 53 | 1,240,000 | 1,057,380 |
| 2025-08-12 | 0.83 | 0.838 | 0.85 | 0.82 | +0.96% | 53 | 910,000 | 761,820 |
| 2025-08-11 | 0.82 | 0.83 | 0.85 | 0.802 | +2.47% | 106 | 2,430,000 | 2,016,480 |
| 2025-08-08 | 0.814 | 0.81 | 0.82 | 0.798 | -0.25% | 46 | 930,000 | 751,320 |
| 2025-08-07 | 0.808 | 0.812 | 0.832 | 0.802 | +0.74% | 71 | 1,180,000 | 956,120 |
| 2025-08-06 | 0.816 | 0.806 | 0.85 | 0.8 | -0.49% | 124 | 2,240,000 | 1,844,360 |
| 2025-08-05 | 0.878 | 0.81 | 0.882 | 0.78 | -8.16% | 265 | 4,510,000 | 3,700,920 |
| 2025-08-04 | 0.834 | 0.882 | 0.928 | 0.83 | +5.76% | 256 | 5,090,000 | 4,512,920 |
| 2025-08-01 | 0.808 | 0.834 | 0.844 | 0.808 | +3.22% | 66 | 1,080,000 | 900,820 |
| 2025-07-31 | 0.82 | 0.808 | 0.82 | 0.8 | -1.70% | 50 | 1,050,000 | 852,620 |
| 2025-07-30 | 0.822 | 0.822 | 0.83 | 0.81 | 0.00% | 28 | 340,000 | 278,640 |
| 2025-07-29 | 0.818 | 0.822 | 0.838 | 0.812 | +0.49% | 38 | 490,000 | 402,780 |
| 2025-07-28 | 0.8 | 0.818 | 0.844 | 0.8 | +2.25% | 99 | 1,470,000 | 1,212,340 |
| 2025-07-25 | 0.778 | 0.8 | 0.81 | 0.778 | +2.56% | 67 | 1,180,000 | 939,480 |
| 2025-07-24 | 0.784 | 0.78 | 0.792 | 0.772 | -0.51% | 33 | 600,000 | 470,780 |
| 2025-07-23 | 0.706 | 0.784 | 0.786 | 0.706 | +1.82% | 67 | 1,410,000 | 1,065,640 |
| 2025-07-22 | 0.78 | 0.77 | 0.788 | 0.754 | +1.05% | 38 | 1,010,000 | 787,400 |
| 2025-07-21 | 0.748 | 0.762 | 0.762 | 0.74 | +1.87% | 32 | 560,000 | 423,760 |
| 2025-07-18 | 0.72 | 0.748 | 0.748 | 0.72 | +4.18% | 52 | 760,000 | 555,140 |
| 2025-07-17 | 0.708 | 0.718 | 0.718 | 0.698 | +1.13% | 17 | 250,000 | 177,200 |
| 2025-07-16 | 0.706 | 0.71 | 0.716 | 0.694 | +0.85% | 46 | 1,010,000 | 712,760 |
| 2025-07-15 | 0.72 | 0.704 | 0.73 | 0.698 | -1.95% | 31 | 500,000 | 354,540 |
| 2025-07-14 | 0.69 | 0.718 | 0.718 | 0.684 | +2.87% | 41 | 720,000 | 503,540 |
| 2025-07-11 | 0.686 | 0.698 | 0.7 | 0.682 | +0.58% | 30 | 1,400,000 | 973,460 |
| 2025-07-10 | 0.69 | 0.694 | 0.694 | 0.68 | +2.06% | 22 | 330,000 | 226,800 |
| 2025-07-09 | 0.692 | 0.68 | 0.7 | 0.68 | -2.86% | 25 | 980,000 | 670,120 |
| 2025-07-08 | 0.694 | 0.7 | 0.7 | 0.688 | +1.16% | 11 | 140,000 | 97,300 |
| 2025-07-07 | 0.698 | 0.692 | 0.7 | 0.692 | -1.14% | 21 | 490,000 | 340,980 |
| 2025-07-04 | 0.698 | 0.7 | 0.7 | 0.692 | 0.00% | 20 | 610,000 | 425,820 |
| 2025-07-03 | 0.7 | 0.7 | 0.702 | 0.7 | 0.00% | 11 | 190,000 | 133,120 |
| 2025-07-02 | 0.694 | 0.7 | 0.702 | 0.692 | +1.16% | 37 | 910,000 | 634,620 |
| 2025-07-01 | 0.682 | 0.692 | 0.692 | 0.68 | +1.47% | 23 | 450,000 | 309,180 |
| 2025-06-30 | 0.68 | 0.682 | 0.684 | 0.676 | +0.29% | 11 | 160,000 | 108,920 |
| 2025-06-27 | 0.672 | 0.68 | 0.68 | 0.672 | +1.49% | 11 | 170,000 | 114,600 |
| 2025-06-26 | 0.67 | 0.67 | 0.678 | 0.67 | 0.00% | 16 | 270,000 | 181,560 |
| 2025-06-25 | 0.68 | 0.67 | 0.68 | 0.666 | -1.18% | 27 | 300,000 | 201,660 |
| 2025-06-24 | 0.678 | 0.678 | 0.688 | 0.674 | -0.29% | 30 | 430,000 | 293,200 |
| 2025-06-23 | 0.68 | 0.68 | 0.682 | 0.664 | +1.49% | 26 | 480,000 | 324,140 |
| 2025-06-20 | 0.68 | 0.67 | 0.684 | 0.652 | -2.33% | 101 | 1,440,000 | 965,700 |
| 2025-06-19 | 0.69 | 0.686 | 0.696 | 0.68 | -1.44% | 36 | 850,000 | 583,500 |
| 2025-06-18 | 0.692 | 0.696 | 0.696 | 0.69 | +0.29% | 10 | 160,000 | 110,800 |
| 2025-06-17 | 0.694 | 0.694 | 0.702 | 0.686 | -0.29% | 28 | 330,000 | 228,120 |
| 2025-06-16 | 0.712 | 0.696 | 0.712 | 0.694 | -0.85% | 26 | 340,000 | 238,440 |
| 2025-06-13 | 0.71 | 0.702 | 0.71 | 0.702 | +0.57% | 5 | 50,000 | 35,200 |
| 2025-06-11 | 0.696 | 0.698 | 0.702 | 0.696 | 0.00% | 9 | 120,000 | 84,000 |
| 2025-06-10 | 0.702 | 0.698 | 0.702 | 0.698 | 0.00% | 4 | 50,000 | 34,940 |
| 2025-06-09 | 0.698 | 0.698 | 0.708 | 0.696 | 0.00% | 22 | 260,000 | 182,400 |
| 2025-06-06 | 0.712 | 0.698 | 0.712 | 0.694 | -0.57% | 15 | 250,000 | 175,660 |
| 2025-06-05 | 0.7 | 0.702 | 0.712 | 0.7 | +0.29% | 29 | 550,000 | 388,740 |
| 2025-06-04 | 0.7 | 0.7 | 0.716 | 0.692 | +0.29% | 56 | 960,000 | 678,040 |
| 2025-06-03 | 0.684 | 0.698 | 0.7 | 0.684 | +2.35% | 39 | 580,000 | 400,560 |
| 2025-06-02 | 0.694 | 0.682 | 0.7 | 0.68 | -3.12% | 56 | 890,000 | 611,120 |
| 2025-05-30 | 0.714 | 0.704 | 0.714 | 0.682 | -1.12% | 53 | 750,000 | 521,680 |
| 2025-05-29 | 0.69 | 0.712 | 0.712 | 0.69 | +2.30% | 18 | 330,000 | 232,200 |
| 2025-05-28 | 0.7 | 0.696 | 0.706 | 0.694 | +0.58% | 29 | 450,000 | 314,860 |
| 2025-05-27 | 0.71 | 0.692 | 0.71 | 0.692 | +0.29% | 17 | 300,000 | 209,500 |
| 2025-05-26 | 0.7 | 0.69 | 0.702 | 0.68 | -1.71% | 71 | 1,170,000 | 808,460 |
| 2025-05-23 | 0.766 | 0.702 | 0.766 | 0.686 | -9.77% | 370 | 7,750,000 | 5,540,440 |
| 2025-05-22 | 0.762 | 0.778 | 0.778 | 0.76 | +1.04% | 38 | 580,000 | 445,720 |
| 2025-05-21 | 0.76 | 0.77 | 0.782 | 0.75 | +1.05% | 95 | 1,930,000 | 1,483,800 |
| 2025-05-20 | 0.76 | 0.762 | 0.774 | 0.754 | -1.04% | 18 | 270,000 | 206,600 |
| 2025-05-19 | 0.748 | 0.77 | 0.77 | 0.748 | +2.67% | 40 | 720,000 | 547,920 |
| 2025-05-16 | 0.76 | 0.75 | 0.762 | 0.75 | -0.27% | 19 | 240,000 | 181,320 |
| 2025-05-15 | 0.752 | 0.752 | 0.764 | 0.744 | -1.05% | 24 | 620,000 | 466,060 |
| 2025-05-14 | 0.75 | 0.76 | 0.76 | 0.75 | +1.33% | 15 | 480,000 | 364,320 |
| 2025-05-13 | 0.75 | 0.75 | 0.75 | 0.738 | 0.00% | 15 | 370,000 | 275,740 |
| 2025-05-12 | 0.742 | 0.75 | 0.75 | 0.732 | +0.81% | 21 | 270,000 | 200,700 |
| 2025-05-08 | 0.76 | 0.744 | 0.76 | 0.744 | -0.53% | 7 | 80,000 | 59,820 |
| 2025-05-07 | 0.758 | 0.748 | 0.76 | 0.748 | 0.00% | 17 | 190,000 | 143,380 |
| 2025-05-06 | 0.75 | 0.748 | 0.75 | 0.748 | +1.63% | 5 | 110,000 | 82,440 |
| 2025-05-05 | 0.736 | 0.736 | 0.756 | 0.71 | +1.10% | 43 | 610,000 | 449,900 |
| 2025-05-02 | 0.732 | 0.728 | 0.732 | 0.726 | -1.89% | 11 | 230,000 | 167,560 |
| 2025-04-30 | 0.724 | 0.742 | 0.742 | 0.712 | +1.37% | 25 | 380,000 | 276,820 |
| 2025-04-29 | 0.744 | 0.732 | 0.744 | 0.732 | -1.88% | 16 | 220,000 | 162,920 |
| 2025-04-28 | 0.748 | 0.746 | 0.772 | 0.738 | +1.08% | 57 | 1,150,000 | 869,420 |
| 2025-04-25 | 0.726 | 0.738 | 0.74 | 0.726 | +1.37% | 16 | 190,000 | 139,640 |
| 2025-04-24 | 0.74 | 0.728 | 0.74 | 0.728 | -0.27% | 14 | 210,000 | 153,940 |
| 2025-04-23 | 0.704 | 0.73 | 0.73 | 0.704 | +3.11% | 26 | 540,000 | 390,100 |
| 2025-04-22 | 0.716 | 0.708 | 0.722 | 0.698 | -0.28% | 30 | 540,000 | 382,660 |
| 2025-04-21 | 0.718 | 0.71 | 0.726 | 0.71 | +0.57% | 37 | 920,000 | 659,200 |
| 2025-04-18 | 0.722 | 0.706 | 0.724 | 0.706 | -2.22% | 16 | 400,000 | 283,480 |
| 2025-04-17 | 0.716 | 0.722 | 0.722 | 0.712 | +0.28% | 6 | 60,000 | 43,160 |
| 2025-04-16 | 0.722 | 0.72 | 0.724 | 0.72 | +1.12% | 8 | 110,000 | 79,420 |
| 2025-04-15 | 0.716 | 0.712 | 0.728 | 0.712 | -0.56% | 19 | 280,000 | 201,360 |
| 2025-04-14 | 0.73 | 0.716 | 0.74 | 0.71 | -0.56% | 28 | 380,000 | 273,720 |
| 2025-04-11 | 0.72 | 0.72 | 0.73 | 0.7 | +2.56% | 42 | 1,300,000 | 917,420 |
| 2025-04-10 | 0.704 | 0.702 | 0.728 | 0.696 | +2.03% | 34 | 420,000 | 298,740 |
| 2025-04-09 | 0.72 | 0.688 | 0.72 | 0.678 | -4.44% | 62 | 1,270,000 | 881,020 |
| 2025-04-08 | 0.71 | 0.72 | 0.726 | 0.71 | +2.56% | 38 | 610,000 | 440,240 |
| 2025-04-07 | 0.73 | 0.702 | 0.73 | 0.68 | -4.62% | 92 | 2,150,000 | 1,507,380 |
| 2025-04-04 | 0.758 | 0.736 | 0.758 | 0.736 | -3.16% | 39 | 890,000 | 660,780 |
| 2025-04-03 | 0.772 | 0.76 | 0.774 | 0.76 | -1.55% | 23 | 350,000 | 267,920 |
| 2025-04-02 | 0.762 | 0.772 | 0.778 | 0.76 | +1.31% | 14 | 160,000 | 122,600 |
| 2025-04-01 | 0.76 | 0.762 | 0.788 | 0.754 | +0.53% | 52 | 720,000 | 555,880 |
| 2025-03-31 | 0.74 | 0.758 | 0.772 | 0.732 | +0.53% | 77 | 1,670,000 | 1,244,660 |
| 2025-03-28 | 0.784 | 0.754 | 0.798 | 0.752 | -2.08% | 109 | 2,610,000 | 2,017,340 |
| 2025-03-27 | 0.78 | 0.77 | 0.784 | 0.758 | -2.28% | 43 | 790,000 | 610,680 |
| 2025-03-26 | 0.786 | 0.788 | 0.792 | 0.784 | +0.77% | 26 | 470,000 | 370,700 |
| 2025-03-25 | 0.796 | 0.782 | 0.8 | 0.778 | -1.51% | 41 | 1,080,000 | 851,100 |
| 2025-03-24 | 0.792 | 0.794 | 0.794 | 0.782 | +1.53% | 21 | 580,000 | 459,440 |
| 2025-03-21 | 0.798 | 0.782 | 0.798 | 0.78 | -2.01% | 40 | 790,000 | 621,800 |
| 2025-03-20 | 0.79 | 0.798 | 0.806 | 0.79 | +1.01% | 50 | 970,000 | 773,340 |
| 2025-03-19 | 0.788 | 0.79 | 0.808 | 0.788 | +0.25% | 55 | 1,050,000 | 837,140 |
| 2025-03-18 | 0.804 | 0.788 | 0.818 | 0.782 | -1.99% | 93 | 1,600,000 | 1,269,400 |
| 2025-03-17 | 0.792 | 0.804 | 0.804 | 0.79 | +1.52% | 31 | 440,000 | 349,900 |
| 2025-03-14 | 0.782 | 0.792 | 0.794 | 0.782 | +1.02% | 20 | 500,000 | 394,680 |
| 2025-03-13 | 0.802 | 0.784 | 0.81 | 0.77 | -2.49% | 126 | 2,290,000 | 1,796,960 |
| 2025-03-12 | 0.806 | 0.804 | 0.808 | 0.8 | -0.25% | 36 | 500,000 | 402,640 |
| 2025-03-11 | 0.804 | 0.806 | 0.806 | 0.798 | 0.00% | 46 | 950,000 | 764,440 |
| 2025-03-10 | 0.8 | 0.806 | 0.81 | 0.79 | +0.75% | 53 | 800,000 | 642,780 |
| 2025-03-07 | 0.802 | 0.8 | 0.808 | 0.8 | -0.50% | 28 | 400,000 | 320,900 |
| 2025-03-06 | 0.8 | 0.804 | 0.806 | 0.798 | -0.25% | 19 | 330,000 | 264,340 |
| 2025-03-05 | 0.808 | 0.806 | 0.808 | 0.802 | +0.75% | 16 | 250,000 | 201,260 |
| 2025-03-04 | 0.802 | 0.8 | 0.808 | 0.798 | 0.00% | 72 | 1,400,000 | 1,126,600 |
| 2025-03-03 | 0.774 | 0.8 | 0.8 | 0.77 | +3.90% | 82 | 1,260,000 | 988,740 |
| 2025-02-28 | 0.784 | 0.77 | 0.792 | 0.766 | -1.79% | 71 | 1,220,000 | 949,560 |
| 2025-02-27 | 0.8 | 0.784 | 0.806 | 0.782 | -1.75% | 67 | 950,000 | 752,660 |
| 2025-02-26 | 0.806 | 0.798 | 0.82 | 0.796 | -1.48% | 65 | 1,540,000 | 1,239,620 |
| 2025-02-25 | 0.828 | 0.81 | 0.828 | 0.796 | -0.98% | 126 | 2,110,000 | 1,714,200 |
| 2025-02-24 | 0.8 | 0.818 | 0.84 | 0.794 | +2.00% | 103 | 1,670,000 | 1,367,100 |
| 2025-02-21 | 0.796 | 0.802 | 0.806 | 0.79 | -0.25% | 63 | 1,620,000 | 1,298,280 |
| 2025-02-20 | 0.798 | 0.804 | 0.804 | 0.796 | +0.50% | 40 | 1,110,000 | 887,240 |
| 2025-02-19 | 0.802 | 0.8 | 0.81 | 0.796 | +0.25% | 49 | 910,000 | 729,800 |
| 2025-02-18 | 0.794 | 0.798 | 0.808 | 0.784 | +1.27% | 111 | 1,600,000 | 1,273,680 |
| 2025-02-17 | 0.78 | 0.788 | 0.794 | 0.774 | +2.07% | 72 | 1,390,000 | 1,092,180 |
| 2025-02-14 | 0.784 | 0.772 | 0.812 | 0.77 | -2.28% | 205 | 4,070,000 | 3,182,280 |
| 2025-02-13 | 0.78 | 0.79 | 0.8 | 0.78 | +2.07% | 67 | 1,080,000 | 852,880 |
| 2025-02-12 | 0.78 | 0.774 | 0.79 | 0.772 | +0.52% | 73 | 1,030,000 | 804,200 |
| 2025-02-11 | 0.768 | 0.77 | 0.79 | 0.762 | +0.26% | 145 | 2,330,000 | 1,810,580 |
| 2025-02-10 | 0.738 | 0.768 | 0.77 | 0.736 | +4.92% | 157 | 2,720,000 | 2,042,400 |
| 2025-02-07 | 0.738 | 0.732 | 0.738 | 0.728 | -1.61% | 62 | 1,470,000 | 1,076,160 |
| 2025-02-06 | 0.74 | 0.744 | 0.768 | 0.74 | +0.54% | 30 | 450,000 | 335,120 |
| 2025-02-05 | 0.742 | 0.74 | 0.742 | 0.72 | -0.27% | 85 | 1,280,000 | 930,600 |
| 2025-02-04 | 0.754 | 0.742 | 0.76 | 0.74 | -1.59% | 63 | 1,040,000 | 778,760 |
| 2025-02-03 | 0.774 | 0.754 | 0.774 | 0.75 | -2.33% | 54 | 850,000 | 644,360 |
| 2025-01-31 | 0.77 | 0.772 | 0.774 | 0.76 | +0.26% | 54 | 930,000 | 713,860 |
| 2025-01-30 | 0.772 | 0.77 | 0.774 | 0.77 | -0.52% | 20 | 340,000 | 262,120 |
| 2025-01-29 | 0.776 | 0.774 | 0.782 | 0.768 | 0.00% | 36 | 610,000 | 472,020 |
| 2025-01-28 | 0.766 | 0.774 | 0.782 | 0.762 | +0.26% | 39 | 670,000 | 518,880 |
| 2025-01-27 | 0.8 | 0.772 | 0.8 | 0.764 | -2.28% | 141 | 2,280,000 | 1,771,920 |
| 2025-01-24 | 0.812 | 0.79 | 0.814 | 0.78 | -1.50% | 94 | 1,690,000 | 1,343,120 |
| 2025-01-23 | 0.802 | 0.802 | 0.83 | 0.78 | -0.25% | 250 | 5,220,000 | 4,205,080 |
| 2025-01-22 | 0.75 | 0.804 | 0.806 | 0.742 | +7.49% | 247 | 4,400,000 | 3,420,640 |
| 2025-01-21 | 0.748 | 0.748 | 0.758 | 0.73 | 0.00% | 95 | 1,760,000 | 1,312,320 |
| 2025-01-20 | 0.736 | 0.748 | 0.75 | 0.726 | +2.19% | 218 | 4,370,000 | 3,227,020 |
| 2025-01-17 | 0.71 | 0.732 | 0.732 | 0.704 | +3.10% | 130 | 3,060,000 | 2,199,360 |
| 2025-01-16 | 0.708 | 0.71 | 0.712 | 0.706 | +0.57% | 44 | 860,000 | 610,940 |
| 2025-01-15 | 0.704 | 0.706 | 0.718 | 0.704 | +0.28% | 49 | 800,000 | 569,740 |
| 2025-01-14 | 0.71 | 0.704 | 0.712 | 0.704 | -0.56% | 49 | 750,000 | 530,980 |
| 2025-01-13 | 0.706 | 0.708 | 0.714 | 0.704 | +0.85% | 80 | 1,540,000 | 1,088,520 |
| 2025-01-10 | 0.696 | 0.702 | 0.704 | 0.69 | +0.86% | 95 | 1,310,000 | 915,200 |
| 2025-01-09 | 0.712 | 0.696 | 0.744 | 0.692 | -1.97% | 301 | 6,550,000 | 4,641,420 |
| 2025-01-08 | 0.7 | 0.71 | 0.714 | 0.7 | +1.43% | 115 | 2,230,000 | 1,573,040 |
| 2025-01-06 | 0.702 | 0.7 | 0.702 | 0.688 | 0.00% | 52 | 930,000 | 646,800 |
| 2025-01-03 | 0.698 | 0.7 | 0.702 | 0.686 | 0.00% | 104 | 2,630,000 | 1,828,860 |