МосЭнерго
MSNG
1.9085 ₽ -0.18% ↓История котировок MSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 3.084 | 3.0875 | 3.106 | 3.062 | +0.11% | 1424 | 13,520,000 | 41,742,213 |
| 2023-12-28 | 3.121 | 3.084 | 3.127 | 3.0735 | -1.12% | 1869 | 16,201,000 | 50,103,186 |
| 2023-12-27 | 3.14 | 3.119 | 3.14 | 3.0915 | -0.67% | 2215 | 22,221,000 | 69,102,270 |
| 2023-12-26 | 3.121 | 3.14 | 3.2355 | 3.0875 | +0.14% | 4837 | 59,351,000 | 187,264,734 |
| 2023-12-25 | 3.18 | 3.1355 | 3.2075 | 3.101 | -1.71% | 5443 | 36,583,000 | 114,949,107 |
| 2023-12-22 | 3.18 | 3.19 | 3.2145 | 3.1155 | +1.05% | 3056 | 35,666,000 | 113,103,231 |
| 2023-12-21 | 3.146 | 3.157 | 3.205 | 3.058 | +1.23% | 6059 | 87,555,000 | 275,301,441 |
| 2023-12-20 | 3.0225 | 3.1185 | 3.1595 | 3.0165 | +3.18% | 3433 | 46,182,000 | 142,571,150 |
| 2023-12-19 | 2.98 | 3.0225 | 3.03 | 2.96 | +1.60% | 2259 | 18,101,000 | 54,307,908 |
| 2023-12-18 | 2.891 | 2.975 | 2.98 | 2.891 | +3.24% | 2881 | 22,570,000 | 66,599,344 |
| 2023-12-15 | 2.7895 | 2.8815 | 2.8905 | 2.7875 | +3.30% | 2411 | 22,483,000 | 64,176,505 |
| 2023-12-14 | 2.825 | 2.7895 | 2.849 | 2.754 | -1.12% | 1831 | 13,797,000 | 38,575,473 |
| 2023-12-13 | 2.757 | 2.821 | 2.886 | 2.7215 | +3.01% | 2292 | 21,661,000 | 60,516,839 |
| 2023-12-12 | 2.72 | 2.7385 | 2.7695 | 2.673 | -0.42% | 3649 | 27,524,000 | 74,974,599 |
| 2023-12-11 | 2.8475 | 2.75 | 2.87 | 2.74 | -3.42% | 3762 | 33,319,000 | 92,478,009 |
| 2023-12-08 | 2.8295 | 2.8475 | 2.9 | 2.7785 | +0.64% | 2621 | 21,040,000 | 60,150,636 |
| 2023-12-07 | 2.816 | 2.8295 | 2.8575 | 2.77 | +0.09% | 1863 | 17,191,000 | 48,361,574 |
| 2023-12-06 | 2.9 | 2.827 | 2.9 | 2.766 | -2.42% | 4269 | 24,977,000 | 71,249,543 |
| 2023-12-05 | 2.92 | 2.897 | 2.947 | 2.75 | -0.10% | 6245 | 65,638,000 | 185,454,331 |
| 2023-12-04 | 2.965 | 2.9 | 2.994 | 2.88 | -2.11% | 4350 | 26,060,000 | 76,312,996 |
| 2023-12-01 | 2.9145 | 2.9625 | 2.995 | 2.902 | +1.91% | 4764 | 53,969,000 | 160,159,120 |
| 2023-11-30 | 2.9385 | 2.907 | 2.943 | 2.8685 | -0.17% | 3889 | 30,857,000 | 89,752,665 |
| 2023-11-29 | 2.934 | 2.912 | 2.97 | 2.8905 | -0.77% | 6403 | 35,962,000 | 105,238,600 |
| 2023-11-28 | 3.03 | 2.9345 | 3.051 | 2.8905 | -2.85% | 6998 | 78,858,000 | 231,878,030 |
| 2023-11-27 | 3.0325 | 3.0205 | 3.069 | 3.0005 | -0.43% | 4625 | 20,548,000 | 62,527,391 |
| 2023-11-24 | 3.061 | 3.0335 | 3.091 | 3.028 | -1.12% | 1300 | 11,003,000 | 33,644,952 |
| 2023-11-23 | 3.0805 | 3.068 | 3.109 | 3.042 | -0.39% | 4320 | 22,231,000 | 68,365,457 |
| 2023-11-22 | 3.113 | 3.08 | 3.135 | 3.0735 | -1.03% | 1168 | 7,976,000 | 24,743,176 |
| 2023-11-21 | 3.0965 | 3.112 | 3.13 | 3.07 | +1.02% | 3819 | 17,793,000 | 55,321,869 |
| 2023-11-20 | 3.07 | 3.0805 | 3.0985 | 3.03 | +0.57% | 5360 | 31,495,000 | 96,533,692 |
| 2023-11-17 | 3.103 | 3.063 | 3.103 | 3.03 | -1.32% | 1975 | 21,427,000 | 65,609,429 |
| 2023-11-16 | 3.099 | 3.104 | 3.135 | 3.071 | +0.75% | 4412 | 31,730,000 | 98,680,331 |
| 2023-11-15 | 3.0235 | 3.081 | 3.123 | 2.979 | +1.25% | 5577 | 55,619,000 | 170,440,129 |
| 2023-11-14 | 3.168 | 3.043 | 3.168 | 3.03 | -3.24% | 4425 | 59,295,000 | 182,139,780 |
| 2023-11-13 | 3.198 | 3.145 | 3.198 | 3.118 | -1.32% | 4738 | 35,401,000 | 111,473,799 |
| 2023-11-10 | 3.1665 | 3.187 | 3.27 | 3.147 | +0.27% | 4753 | 39,891,000 | 127,250,641 |
| 2023-11-09 | 3.238 | 3.1785 | 3.263 | 3.1405 | -1.78% | 5294 | 61,526,000 | 195,776,450 |
| 2023-11-08 | 3.185 | 3.236 | 3.2435 | 3.1685 | +1.75% | 3803 | 25,966,000 | 83,544,178 |
| 2023-11-07 | 3.185 | 3.1805 | 3.189 | 3.16 | -0.08% | 1312 | 7,624,000 | 24,190,594 |
| 2023-11-06 | 3.191 | 3.183 | 3.2155 | 3.1805 | -0.55% | 1006 | 9,556,000 | 30,506,479 |
| 2023-11-03 | 3.2435 | 3.2005 | 3.2435 | 3.185 | -0.53% | 1331 | 14,535,000 | 46,557,212 |
| 2023-11-02 | 3.226 | 3.2175 | 3.283 | 3.2055 | -0.26% | 3894 | 27,393,000 | 88,874,370 |
| 2023-11-01 | 3.171 | 3.226 | 3.2325 | 3.152 | +2.38% | 3595 | 25,285,000 | 80,893,683 |
| 2023-10-31 | 3.235 | 3.151 | 3.2545 | 3.13 | -2.54% | 3582 | 40,761,000 | 129,172,704 |
| 2023-10-30 | 3.206 | 3.233 | 3.295 | 3.2025 | +1.27% | 6126 | 65,594,000 | 213,179,664 |
| 2023-10-27 | 3.179 | 3.1925 | 3.234 | 3.1695 | +0.46% | 2709 | 28,606,000 | 91,596,031 |
| 2023-10-26 | 3.268 | 3.178 | 3.268 | 3.168 | -2.49% | 4355 | 48,177,000 | 154,837,478 |
| 2023-10-25 | 3.297 | 3.259 | 3.32 | 3.251 | -0.34% | 2879 | 32,513,000 | 106,690,754 |
| 2023-10-24 | 3.323 | 3.27 | 3.348 | 3.25 | -1.89% | 9238 | 115,345,000 | 379,092,787 |
| 2023-10-23 | 3.1795 | 3.333 | 3.3665 | 3.1585 | +5.71% | 21411 | 271,432,000 | 894,264,849 |
| 2023-10-20 | 3.164 | 3.153 | 3.1815 | 3.1295 | -0.33% | 1515 | 19,826,000 | 62,443,835 |
| 2023-10-19 | 3.115 | 3.1635 | 3.1885 | 3.11 | +1.59% | 7611 | 74,207,000 | 234,813,310 |
| 2023-10-18 | 3.17 | 3.114 | 3.176 | 3.0855 | -1.77% | 3218 | 41,912,000 | 131,416,169 |
| 2023-10-17 | 3.071 | 3.17 | 3.198 | 3.0505 | +3.26% | 8773 | 107,746,000 | 339,306,713 |
| 2023-10-16 | 3.0255 | 3.07 | 3.0725 | 3.0255 | +1.30% | 3656 | 27,823,000 | 85,067,703 |
| 2023-10-13 | 3.058 | 3.0305 | 3.059 | 3.0035 | -0.48% | 1653 | 14,859,000 | 45,061,782 |
| 2023-10-12 | 3.02 | 3.045 | 3.061 | 3.003 | -0.38% | 3507 | 17,900,000 | 54,477,317 |
| 2023-10-11 | 3.0705 | 3.0565 | 3.086 | 3.0565 | -0.44% | 1273 | 10,275,000 | 31,545,956 |
| 2023-10-10 | 3.0335 | 3.07 | 3.078 | 3.009 | +1.20% | 2687 | 17,096,000 | 52,172,899 |
| 2023-10-09 | 3.0495 | 3.0335 | 3.07 | 3.029 | -0.05% | 1626 | 15,673,000 | 47,780,467 |
| 2023-10-06 | 3.03 | 3.035 | 3.0375 | 2.92 | +0.28% | 3462 | 23,542,000 | 70,989,943 |
| 2023-10-05 | 3.025 | 3.0265 | 3.046 | 2.977 | +0.35% | 2008 | 18,856,000 | 56,954,942 |
| 2023-10-04 | 3.057 | 3.016 | 3.064 | 3.015 | -1.02% | 1730 | 15,056,000 | 45,793,542 |
| 2023-10-03 | 3.084 | 3.047 | 3.093 | 3.028 | -1.20% | 2117 | 24,640,000 | 75,282,452 |
| 2023-10-02 | 3.1095 | 3.084 | 3.131 | 3.0785 | +0.26% | 4995 | 38,339,000 | 119,032,636 |
| 2023-09-29 | 3.0745 | 3.076 | 3.1085 | 3.033 | +0.05% | 4837 | 41,019,000 | 126,020,145 |
| 2023-09-28 | 3.012 | 3.0745 | 3.078 | 3.008 | +2.09% | 4793 | 40,692,000 | 123,729,678 |
| 2023-09-27 | 3.0105 | 3.0115 | 3.0495 | 3.003 | +0.25% | 2667 | 30,030,000 | 90,814,362 |
| 2023-09-26 | 2.9965 | 3.004 | 3.02 | 2.9655 | +0.10% | 1991 | 22,059,000 | 65,915,614 |
| 2023-09-25 | 2.934 | 3.001 | 3.0335 | 2.934 | +2.37% | 5040 | 60,412,000 | 180,719,508 |
| 2023-09-22 | 2.9 | 2.9315 | 2.941 | 2.872 | +0.83% | 3126 | 26,988,000 | 78,639,956 |
| 2023-09-21 | 2.9455 | 2.9075 | 2.974 | 2.8905 | -2.07% | 4619 | 59,563,000 | 174,188,127 |
| 2023-09-20 | 2.9805 | 2.969 | 3.008 | 2.86 | -1.07% | 7234 | 97,771,000 | 287,951,301 |
| 2023-09-19 | 3.0525 | 3.001 | 3.087 | 2.896 | -2.41% | 10233 | 115,296,000 | 345,477,345 |
| 2023-09-18 | 3.14 | 3.075 | 3.15 | 3.04 | -0.23% | 8444 | 82,937,000 | 256,737,581 |
| 2023-09-15 | 3.038 | 3.082 | 3.1875 | 2.927 | +1.62% | 18275 | 211,366,000 | 640,687,643 |
| 2023-09-14 | 3.223 | 3.033 | 3.2425 | 2.7 | -5.90% | 21059 | 261,571,000 | 779,691,552 |
| 2023-09-13 | 3.288 | 3.223 | 3.29 | 3.2025 | -1.13% | 7349 | 60,014,000 | 194,264,000 |
| 2023-09-12 | 3.185 | 3.26 | 3.26 | 3.154 | +3.38% | 5947 | 65,693,000 | 210,304,688 |
| 2023-09-11 | 3.185 | 3.1535 | 3.2835 | 3.136 | -0.97% | 9330 | 99,721,000 | 319,653,117 |
| 2023-09-08 | 3.229 | 3.1845 | 3.2995 | 3.0765 | -1.39% | 12012 | 124,692,000 | 395,459,793 |
| 2023-09-07 | 3.459 | 3.2295 | 3.4875 | 3.1555 | -5.69% | 22537 | 247,573,000 | 817,802,867 |
| 2023-09-06 | 3.42 | 3.4245 | 3.6275 | 3.325 | +0.54% | 39025 | 472,958,000 | 1,650,606,843 |
| 2023-09-05 | 3.1465 | 3.406 | 3.482 | 3.145 | +8.35% | 59936 | 843,543,000 | 2,798,707,395 |
| 2023-09-04 | 3.049 | 3.1435 | 3.166 | 3.0485 | +3.12% | 12498 | 147,297,000 | 461,070,901 |
| 2023-09-01 | 3.06 | 3.0485 | 3.0765 | 3.0255 | +0.13% | 3658 | 30,280,000 | 92,513,431 |
| 2023-08-31 | 3.09 | 3.0445 | 3.102 | 3.021 | -0.65% | 5788 | 47,833,000 | 147,064,703 |
| 2023-08-30 | 3.0295 | 3.0645 | 3.121 | 3.01 | +1.95% | 15286 | 176,410,000 | 543,368,471 |
| 2023-08-29 | 2.97 | 3.006 | 3.084 | 2.944 | +1.47% | 10046 | 119,739,000 | 363,138,916 |
| 2023-08-28 | 2.952 | 2.9625 | 2.9795 | 2.95 | +0.37% | 2664 | 20,321,000 | 60,220,621 |
| 2023-08-25 | 2.962 | 2.9515 | 2.986 | 2.9385 | +0.44% | 2800 | 28,681,000 | 84,973,014 |
| 2023-08-24 | 2.9405 | 2.9385 | 2.95 | 2.91 | -0.51% | 2216 | 14,999,000 | 43,982,014 |
| 2023-08-23 | 2.9895 | 2.9535 | 3.019 | 2.94 | -0.64% | 4041 | 30,397,000 | 90,618,376 |
| 2023-08-22 | 2.99 | 2.9725 | 2.9945 | 2.95 | -0.75% | 3335 | 29,520,000 | 87,791,117 |
| 2023-08-21 | 2.975 | 2.995 | 3.029 | 2.972 | +1.35% | 4228 | 34,348,000 | 102,844,809 |
| 2023-08-18 | 2.945 | 2.955 | 2.969 | 2.924 | +0.65% | 2118 | 15,835,000 | 46,596,180 |
| 2023-08-17 | 2.92 | 2.936 | 2.987 | 2.9025 | +1.42% | 3640 | 40,872,000 | 120,193,797 |
| 2023-08-16 | 3.037 | 2.895 | 3.037 | 2.84 | -4.31% | 8146 | 77,735,000 | 226,649,324 |
| 2023-08-15 | 3.04 | 3.0255 | 3.06 | 2.825 | -0.66% | 4420 | 34,808,000 | 104,845,667 |
| 2023-08-14 | 3.095 | 3.0455 | 3.115 | 3.015 | -0.80% | 5936 | 61,055,000 | 188,456,343 |
| 2023-08-11 | 3.088 | 3.07 | 3.101 | 3.047 | -0.58% | 3399 | 29,621,000 | 90,976,363 |
| 2023-08-10 | 3.12 | 3.088 | 3.14 | 3.075 | -0.35% | 3699 | 33,971,000 | 105,336,400 |
| 2023-08-09 | 3.025 | 3.099 | 3.119 | 3.025 | +2.62% | 6765 | 68,691,000 | 211,485,906 |
| 2023-08-08 | 3.04 | 3.02 | 3.08 | 3 | -0.67% | 5416 | 51,374,000 | 155,446,776 |
| 2023-08-07 | 3.111 | 3.0405 | 3.1125 | 3.033 | -0.46% | 10268 | 94,461,000 | 290,116,604 |
| 2023-08-04 | 3.18 | 3.0545 | 3.18 | 3.011 | -3.03% | 9960 | 104,835,000 | 327,089,057 |
| 2023-08-03 | 3.15 | 3.15 | 3.1735 | 3.09 | +0.29% | 9278 | 101,373,000 | 317,816,351 |
| 2023-08-02 | 3.08 | 3.141 | 3.196 | 3.079 | +2.98% | 21576 | 254,225,000 | 799,445,301 |
| 2023-08-01 | 3.045 | 3.05 | 3.078 | 3.01 | +0.76% | 6426 | 71,162,000 | 217,284,203 |
| 2023-07-31 | 3.008 | 3.027 | 3.0295 | 3.004 | +0.65% | 4313 | 38,686,000 | 116,812,492 |
| 2023-07-28 | 3.0035 | 3.0075 | 3.0215 | 2.9855 | +0.15% | 3242 | 23,497,000 | 70,680,251 |
| 2023-07-27 | 3.03 | 3.003 | 3.031 | 2.9855 | -0.40% | 4311 | 35,667,000 | 107,382,762 |
| 2023-07-26 | 3.0435 | 3.015 | 3.0695 | 2.9805 | -0.94% | 5484 | 41,172,000 | 124,415,947 |
| 2023-07-25 | 3.045 | 3.0435 | 3.056 | 3.011 | +0.05% | 3035 | 28,349,000 | 86,250,109 |
| 2023-07-24 | 3.0225 | 3.042 | 3.058 | 3.0025 | +0.95% | 3548 | 29,108,000 | 88,259,940 |
| 2023-07-21 | 3.039 | 3.0135 | 3.0495 | 2.969 | -0.84% | 4719 | 39,122,000 | 118,039,829 |
| 2023-07-20 | 3.118 | 3.039 | 3.126 | 3.03 | -1.65% | 9800 | 102,775,000 | 316,004,788 |
| 2023-07-19 | 3.075 | 3.09 | 3.1445 | 3.03 | +1.31% | 16927 | 193,572,000 | 601,474,047 |
| 2023-07-18 | 2.9705 | 3.05 | 3.069 | 2.97 | +2.69% | 11385 | 156,136,000 | 473,015,541 |
| 2023-07-17 | 2.9645 | 2.97 | 3.0085 | 2.95 | +0.24% | 4379 | 41,002,000 | 122,303,387 |
| 2023-07-14 | 2.9725 | 2.963 | 2.9845 | 2.94 | -0.32% | 3706 | 31,071,000 | 92,158,359 |
| 2023-07-13 | 2.985 | 2.9725 | 3.03 | 2.923 | -0.12% | 6271 | 58,059,000 | 172,651,383 |
| 2023-07-12 | 2.925 | 2.976 | 2.99 | 2.9175 | +2.09% | 6933 | 76,120,000 | 225,328,503 |
| 2023-07-11 | 2.934 | 2.915 | 2.9365 | 2.913 | -0.26% | 2493 | 15,345,000 | 44,847,618 |
| 2023-07-10 | 2.935 | 2.9225 | 2.9595 | 2.902 | -0.29% | 3405 | 30,680,000 | 89,790,046 |
| 2023-07-07 | 2.9665 | 2.931 | 3.0045 | 2.923 | -0.56% | 5765 | 57,746,000 | 170,755,513 |
| 2023-07-06 | 2.93 | 2.9475 | 2.999 | 2.916 | +1.13% | 7065 | 65,028,000 | 192,532,816 |
| 2023-07-05 | 2.836 | 2.9145 | 2.949 | 2.836 | +2.35% | 8705 | 97,623,000 | 283,189,344 |
| 2023-07-04 | 2.823 | 2.8475 | 2.848 | 2.755 | +0.80% | 8618 | 82,937,000 | 232,823,754 |
| 2023-07-03 | 2.927 | 2.825 | 2.9295 | 2.825 | -9.18% | 19307 | 229,985,000 | 662,797,379 |
| 2023-06-30 | 3.14 | 3.1105 | 3.17 | 3.1055 | -1.43% | 9593 | 133,784,000 | 417,438,319 |
| 2023-06-29 | 3.1875 | 3.1555 | 3.1895 | 3.155 | -0.30% | 5030 | 58,499,000 | 185,121,194 |
| 2023-06-28 | 3.1895 | 3.165 | 3.258 | 3.148 | -0.39% | 8195 | 116,796,000 | 372,708,058 |
| 2023-06-27 | 3.16 | 3.1775 | 3.2145 | 3.139 | +1.23% | 10595 | 138,467,000 | 440,992,805 |
| 2023-06-26 | 3.14 | 3.139 | 3.192 | 3.0845 | -0.19% | 6502 | 61,653,000 | 193,197,872 |
| 2023-06-23 | 3.17 | 3.145 | 3.1955 | 3.06 | -1.58% | 7516 | 85,410,000 | 268,693,587 |
| 2023-06-22 | 3.2775 | 3.1955 | 3.2955 | 3.131 | -0.76% | 21158 | 244,028,000 | 785,042,864 |
| 2023-06-21 | 3.15 | 3.22 | 3.226 | 3.102 | +2.55% | 9035 | 137,401,000 | 436,607,783 |
| 2023-06-20 | 3.0805 | 3.14 | 3.198 | 3.01 | +1.93% | 16888 | 240,718,000 | 755,269,792 |
| 2023-06-19 | 3.0845 | 3.0805 | 3.1 | 3.061 | +0.41% | 4580 | 43,197,000 | 133,064,483 |
| 2023-06-16 | 3.09 | 3.068 | 3.09 | 3.053 | +0.11% | 3789 | 32,285,000 | 99,023,940 |
| 2023-06-15 | 3.092 | 3.0645 | 3.092 | 3.06 | -0.47% | 4319 | 36,605,000 | 112,414,598 |
| 2023-06-14 | 3.106 | 3.079 | 3.11 | 3.058 | -0.15% | 5186 | 57,641,000 | 177,245,380 |
| 2023-06-13 | 3.094 | 3.0835 | 3.1485 | 3.0525 | +0.67% | 7153 | 86,589,000 | 267,415,146 |
| 2023-06-09 | 3.18 | 3.063 | 3.215 | 2.812 | -3.56% | 17907 | 237,471,000 | 731,536,718 |
| 2023-06-08 | 3.0995 | 3.176 | 3.225 | 3.0925 | +3.12% | 33588 | 500,294,000 | 1,592,036,270 |
| 2023-06-07 | 2.9 | 3.08 | 3.117 | 2.872 | +7.32% | 41448 | 588,423,000 | 1,790,844,729 |
| 2023-06-06 | 2.9295 | 2.87 | 2.9485 | 2.8115 | -2.03% | 7661 | 90,720,000 | 260,593,442 |
| 2023-06-05 | 2.872 | 2.9295 | 2.986 | 2.8285 | +3.59% | 18721 | 238,992,000 | 699,622,184 |
| 2023-06-02 | 2.72 | 2.828 | 2.8915 | 2.7135 | +4.05% | 12569 | 185,958,000 | 523,844,826 |
| 2023-06-01 | 2.7295 | 2.718 | 2.7295 | 2.7025 | +0.26% | 2683 | 27,801,000 | 75,524,905 |
| 2023-05-31 | 2.7085 | 2.711 | 2.74 | 2.651 | +0.41% | 4096 | 49,864,000 | 135,141,284 |
| 2023-05-30 | 2.7475 | 2.7 | 2.78 | 2.7 | -1.89% | 7045 | 86,160,000 | 235,044,853 |
| 2023-05-29 | 2.78 | 2.752 | 2.85 | 2.7 | -0.72% | 9187 | 116,956,000 | 323,289,484 |
| 2023-05-26 | 2.959 | 2.772 | 3.092 | 2.685 | -4.48% | 45039 | 682,511,000 | 1,976,506,736 |
| 2023-05-25 | 2.73 | 2.902 | 2.9095 | 2.7215 | +6.69% | 22176 | 322,331,000 | 915,123,578 |
| 2023-05-24 | 2.701 | 2.72 | 2.819 | 2.65 | +0.54% | 9135 | 111,641,000 | 305,255,219 |
| 2023-05-23 | 2.773 | 2.7055 | 2.82 | 2.657 | -2.40% | 12129 | 147,841,000 | 401,594,550 |
| 2023-05-22 | 2.869 | 2.772 | 2.879 | 2.7545 | -0.88% | 10794 | 161,658,000 | 455,780,602 |
| 2023-05-19 | 2.88 | 2.7965 | 2.887 | 2.61 | -2.22% | 14816 | 196,111,000 | 545,721,701 |
| 2023-05-18 | 2.73 | 2.86 | 2.96 | 2.723 | +4.76% | 53888 | 833,563,000 | 2,386,329,430 |
| 2023-05-17 | 2.954 | 2.73 | 3.211 | 2.716 | -7.44% | 111346 | 1,705,589,000 | 5,189,910,922 |
| 2023-05-16 | 2.675 | 2.9495 | 2.982 | 2.6325 | +10.59% | 57251 | 803,341,000 | 2,297,337,405 |
| 2023-05-15 | 2.4855 | 2.667 | 2.685 | 2.4515 | +9.21% | 30422 | 390,603,000 | 1,017,371,263 |
| 2023-05-12 | 2.4805 | 2.442 | 2.5095 | 2.42 | -2.05% | 3109 | 34,838,000 | 85,428,497 |
| 2023-05-11 | 2.52 | 2.493 | 2.5415 | 2.484 | +0.83% | 3704 | 39,301,000 | 98,642,566 |
| 2023-05-10 | 2.377 | 2.4725 | 2.5225 | 2.377 | +3.45% | 4799 | 52,494,000 | 129,971,084 |
| 2023-05-08 | 2.3965 | 2.39 | 2.41 | 2.372 | -0.42% | 1425 | 11,855,000 | 28,332,823 |
| 2023-05-05 | 2.38 | 2.4 | 2.4435 | 2.374 | +1.27% | 4337 | 47,113,000 | 113,625,225 |
| 2023-05-04 | 2.392 | 2.37 | 2.41 | 2.351 | -0.32% | 1941 | 18,786,000 | 44,815,771 |
| 2023-05-03 | 2.38 | 2.3775 | 2.44 | 2.26 | +0.32% | 6525 | 72,590,000 | 171,341,584 |
| 2023-05-02 | 2.44 | 2.37 | 2.5215 | 2.309 | -2.81% | 12888 | 167,642,000 | 409,416,536 |
| 2023-04-28 | 2.4775 | 2.4385 | 2.497 | 2.411 | -0.67% | 3414 | 29,666,000 | 72,684,921 |
| 2023-04-27 | 2.52 | 2.455 | 2.527 | 2.4105 | -2.05% | 4896 | 51,754,000 | 128,357,492 |
| 2023-04-26 | 2.44 | 2.5065 | 2.5485 | 2.403 | +3.79% | 21810 | 301,962,000 | 754,060,740 |
| 2023-04-25 | 2.485 | 2.415 | 2.5195 | 2.384 | -1.73% | 13245 | 169,687,000 | 414,489,709 |
| 2023-04-24 | 2.305 | 2.4575 | 2.57 | 2.305 | +6.71% | 51902 | 751,917,000 | 1,853,190,960 |
| 2023-04-21 | 2.2555 | 2.303 | 2.326 | 2.234 | +2.26% | 8057 | 108,568,000 | 248,553,116 |
| 2023-04-20 | 2.2635 | 2.252 | 2.279 | 2.2315 | -0.71% | 3459 | 37,036,000 | 83,317,492 |
| 2023-04-19 | 2.2995 | 2.268 | 2.313 | 2.252 | -1.31% | 3205 | 36,655,000 | 83,767,734 |
| 2023-04-18 | 2.303 | 2.298 | 2.3385 | 2.286 | +0.09% | 3063 | 38,326,000 | 88,719,072 |
| 2023-04-17 | 2.296 | 2.296 | 2.324 | 2.2855 | +0.35% | 2048 | 18,587,000 | 42,847,501 |
| 2023-04-14 | 2.28 | 2.288 | 2.3 | 2.26 | -0.09% | 1656 | 14,432,000 | 32,967,465 |
| 2023-04-13 | 2.303 | 2.29 | 2.3215 | 2.273 | -0.28% | 2009 | 17,452,000 | 40,013,440 |
| 2023-04-12 | 2.325 | 2.2965 | 2.3295 | 2.254 | -0.52% | 3101 | 33,976,000 | 78,020,171 |
| 2023-04-11 | 2.346 | 2.3085 | 2.393 | 2.302 | -1.26% | 5723 | 73,058,000 | 171,847,234 |
| 2023-04-10 | 2.33 | 2.338 | 2.368 | 2.3135 | +0.71% | 3424 | 39,243,000 | 91,789,796 |
| 2023-04-07 | 2.31 | 2.3215 | 2.356 | 2.3015 | +0.50% | 3547 | 51,342,000 | 119,420,219 |
| 2023-04-06 | 2.31 | 2.31 | 2.456 | 2.282 | -0.17% | 15756 | 241,417,000 | 574,015,663 |
| 2023-04-05 | 2.3335 | 2.314 | 2.378 | 2.291 | -0.67% | 3910 | 40,748,000 | 95,120,173 |
| 2023-04-04 | 2.32 | 2.3295 | 2.3595 | 2.3 | +0.98% | 3119 | 30,596,000 | 71,210,277 |
| 2023-04-03 | 2.32 | 2.307 | 2.3215 | 2.2935 | +0.24% | 1925 | 16,568,000 | 38,268,960 |
| 2023-03-31 | 2.33 | 2.3015 | 2.3365 | 2.2805 | -0.78% | 2717 | 22,600,000 | 52,130,335 |
| 2023-03-30 | 2.35 | 2.3195 | 2.3585 | 2.295 | -1.23% | 3611 | 29,383,000 | 68,244,591 |
| 2023-03-29 | 2.3495 | 2.3485 | 2.379 | 2.328 | +0.62% | 3234 | 36,974,000 | 87,040,452 |
| 2023-03-28 | 2.3655 | 2.334 | 2.385 | 2.2675 | -0.55% | 5227 | 60,147,000 | 141,634,868 |
| 2023-03-27 | 2.34 | 2.347 | 2.3655 | 2.321 | +0.41% | 2997 | 29,238,000 | 68,431,288 |
| 2023-03-24 | 2.3295 | 2.3375 | 2.377 | 2.3125 | +1.08% | 4501 | 52,697,000 | 123,925,078 |
| 2023-03-23 | 2.295 | 2.3125 | 2.333 | 2.284 | +0.85% | 2903 | 30,034,000 | 69,536,869 |
| 2023-03-22 | 2.3285 | 2.293 | 2.3395 | 2.2715 | -1.52% | 4772 | 47,488,000 | 109,141,420 |
| 2023-03-21 | 2.236 | 2.3285 | 2.3935 | 2.199 | +4.14% | 20409 | 254,922,000 | 594,632,426 |
| 2023-03-20 | 2.2315 | 2.236 | 2.242 | 2.2105 | +1.41% | 2933 | 26,313,000 | 58,663,333 |
| 2023-03-17 | 2.198 | 2.205 | 2.239 | 2.1525 | +0.94% | 4444 | 49,193,000 | 107,900,866 |
| 2023-03-16 | 2.15 | 2.1845 | 2.33 | 2.1315 | +2.17% | 19144 | 248,585,000 | 558,579,401 |
| 2023-03-15 | 2.1765 | 2.138 | 2.186 | 2.105 | -1.77% | 2700 | 21,976,000 | 47,406,599 |
| 2023-03-14 | 2.22 | 2.1765 | 2.224 | 2.1525 | -1.54% | 3207 | 29,008,000 | 63,306,077 |
| 2023-03-13 | 2.208 | 2.2105 | 2.252 | 2.191 | +0.11% | 3250 | 34,151,000 | 76,029,096 |
| 2023-03-10 | 2.203 | 2.208 | 2.239 | 2.1815 | -0.09% | 4792 | 41,244,000 | 91,060,236 |
| 2023-03-09 | 2.248 | 2.21 | 2.25 | 2.2 | -1.41% | 5530 | 54,051,000 | 120,088,583 |
| 2023-03-07 | 2.32 | 2.2415 | 2.35 | 2.2235 | -3.24% | 16278 | 201,628,000 | 456,222,985 |
| 2023-03-06 | 2.04 | 2.3165 | 2.45 | 2.04 | +14.48% | 96529 | 1,256,722,000 | 2,938,521,352 |
| 2023-03-03 | 2.0085 | 2.0235 | 2.0235 | 1.9915 | +1.53% | 1614 | 9,055,000 | 18,189,183 |
| 2023-03-02 | 1.9975 | 1.993 | 2.012 | 1.982 | -0.35% | 1463 | 9,605,000 | 19,161,660 |
| 2023-03-01 | 2.02 | 2 | 2.02 | 2 | -0.37% | 1329 | 8,053,000 | 16,201,704 |
| 2023-02-28 | 1.998 | 2.0075 | 2.0195 | 1.9825 | +0.45% | 1570 | 11,070,000 | 22,217,642 |
| 2023-02-27 | 1.97 | 1.9985 | 2.023 | 1.97 | +0.33% | 1693 | 11,968,000 | 23,939,327 |
| 2023-02-24 | 1.989 | 1.992 | 2.017 | 1.981 | +0.15% | 1397 | 10,317,000 | 20,591,855 |
| 2023-02-22 | 1.9865 | 1.989 | 1.995 | 1.97 | +0.43% | 1094 | 7,428,000 | 14,689,730 |
| 2023-02-21 | 1.9395 | 1.9805 | 1.999 | 1.9395 | +2.11% | 2450 | 20,045,000 | 39,580,756 |
| 2023-02-20 | 1.9625 | 1.9395 | 1.9625 | 1.9145 | -1.05% | 1693 | 8,913,000 | 17,255,095 |
| 2023-02-17 | 1.9595 | 1.96 | 1.96 | 1.9235 | +1.16% | 2214 | 11,484,000 | 22,367,469 |
| 2023-02-16 | 1.91 | 1.9375 | 1.9685 | 1.91 | +1.17% | 3131 | 17,393,000 | 33,626,279 |
| 2023-02-15 | 1.939 | 1.915 | 1.9395 | 1.8765 | -1.72% | 4086 | 25,777,000 | 49,283,104 |
| 2023-02-14 | 2 | 1.9485 | 2.017 | 1.92 | -2.09% | 4158 | 31,258,000 | 61,174,060 |
| 2023-02-13 | 1.995 | 1.99 | 2.0285 | 1.9705 | -0.20% | 5406 | 44,393,000 | 88,639,324 |
| 2023-02-10 | 1.926 | 1.994 | 2.037 | 1.9005 | +3.53% | 10032 | 92,415,000 | 183,345,242 |
| 2023-02-09 | 1.97 | 1.926 | 1.98 | 1.8685 | -2.08% | 4302 | 35,179,000 | 67,661,247 |
| 2023-02-08 | 1.8995 | 1.967 | 2.06 | 1.88 | +4.24% | 8861 | 106,577,000 | 210,688,179 |
| 2023-02-07 | 1.915 | 1.887 | 1.93 | 1.86 | -1.41% | 4091 | 35,661,000 | 67,342,075 |
| 2023-02-06 | 1.784 | 1.914 | 1.968 | 1.784 | +7.29% | 20053 | 229,642,000 | 435,555,216 |
| 2023-02-03 | 1.7965 | 1.784 | 1.7965 | 1.776 | -0.39% | 1051 | 7,726,000 | 13,792,841 |
| 2023-02-02 | 1.797 | 1.791 | 1.797 | 1.775 | +0.51% | 938 | 6,696,000 | 11,954,914 |
| 2023-02-01 | 1.7795 | 1.782 | 1.7975 | 1.7725 | +0.56% | 1778 | 15,192,000 | 27,138,035 |
| 2023-01-31 | 1.7715 | 1.772 | 1.7845 | 1.7665 | +0.34% | 1266 | 11,133,000 | 19,772,956 |
| 2023-01-30 | 1.769 | 1.766 | 1.772 | 1.7605 | -0.31% | 986 | 6,672,000 | 11,789,194 |
| 2023-01-27 | 1.77 | 1.7715 | 1.7775 | 1.761 | +0.57% | 1037 | 12,342,000 | 21,843,359 |
| 2023-01-26 | 1.76 | 1.7615 | 1.79 | 1.7575 | +0.09% | 978 | 10,291,000 | 18,175,914 |
| 2023-01-25 | 1.7995 | 1.76 | 1.7995 | 1.7545 | -0.79% | 1153 | 9,429,000 | 16,652,495 |
| 2023-01-24 | 1.7795 | 1.774 | 1.7795 | 1.7645 | +0.25% | 1179 | 11,446,000 | 20,289,759 |
| 2023-01-23 | 1.747 | 1.7695 | 1.7895 | 1.747 | +1.58% | 2017 | 21,367,000 | 37,743,047 |
| 2023-01-20 | 1.7375 | 1.742 | 1.7765 | 1.7285 | +0.66% | 2540 | 28,446,000 | 49,867,077 |
| 2023-01-19 | 1.742 | 1.7305 | 1.747 | 1.72 | -0.66% | 1675 | 13,896,000 | 24,065,455 |
| 2023-01-18 | 1.7335 | 1.742 | 1.7475 | 1.7335 | +0.11% | 964 | 7,743,000 | 13,480,339 |
| 2023-01-17 | 1.7455 | 1.74 | 1.748 | 1.7315 | -0.29% | 1302 | 9,991,000 | 17,380,273 |
| 2023-01-16 | 1.75 | 1.745 | 1.75 | 1.7395 | +0.63% | 1447 | 11,609,000 | 20,252,945 |
| 2023-01-13 | 1.73 | 1.734 | 1.7445 | 1.7205 | +0.06% | 1443 | 12,172,000 | 21,140,107 |
| 2023-01-12 | 1.729 | 1.733 | 1.768 | 1.718 | +0.52% | 3920 | 47,012,000 | 81,931,598 |
| 2023-01-11 | 1.72 | 1.724 | 1.7385 | 1.7 | +0.82% | 7892 | 86,145,000 | 148,028,668 |
| 2023-01-10 | 1.773 | 1.71 | 1.7735 | 1.6915 | -3.17% | 10395 | 100,803,000 | 172,608,061 |
| 2023-01-09 | 1.7915 | 1.766 | 1.801 | 1.7605 | -0.84% | 2658 | 15,481,000 | 27,533,277 |
| 2023-01-06 | 1.7695 | 1.781 | 1.805 | 1.7595 | +0.68% | 1699 | 10,777,000 | 19,245,761 |
| 2023-01-05 | 1.768 | 1.769 | 1.7725 | 1.7605 | +0.11% | 654 | 3,605,000 | 6,374,976 |
| 2023-01-04 | 1.77 | 1.767 | 1.77 | 1.755 | +0.57% | 731 | 3,772,000 | 6,650,510 |
| 2023-01-03 | 1.75 | 1.757 | 1.7705 | 1.743 | 0.00% | 859 | 5,635,000 | 9,930,843 |