МосЭнерго
MSNG
1.9085 ₽ -0.18% ↓История котировок MSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2.3005 | 2.3585 | 2.4 | 2.3005 | +3.01% | 2404 | 21,670,000 | 50,814,738 |
| 2024-12-28 | 2.2785 | 2.2895 | 2.2935 | 2.25 | +0.81% | 990 | 11,254,000 | 25,591,089 |
| 2024-12-27 | 2.2685 | 2.271 | 2.28 | 2.257 | +0.13% | 2148 | 9,772,000 | 22,179,952 |
| 2024-12-26 | 2.2845 | 2.268 | 2.301 | 2.2555 | -0.48% | 2237 | 8,977,000 | 20,406,717 |
| 2024-12-25 | 2.248 | 2.279 | 2.28 | 2.241 | +0.71% | 957 | 8,705,000 | 19,735,829 |
| 2024-12-24 | 2.305 | 2.263 | 2.3055 | 2.25 | -1.82% | 1416 | 13,635,000 | 30,940,033 |
| 2024-12-23 | 2.3015 | 2.305 | 2.348 | 2.28 | +1.01% | 3077 | 18,990,000 | 43,835,069 |
| 2024-12-20 | 2.183 | 2.282 | 2.33 | 2.1625 | +4.54% | 7829 | 46,582,000 | 105,317,901 |
| 2024-12-19 | 2.094 | 2.183 | 2.2205 | 2.086 | +4.18% | 4943 | 42,922,000 | 92,410,433 |
| 2024-12-18 | 2.085 | 2.0955 | 2.1055 | 2.051 | +0.53% | 5235 | 25,628,000 | 53,090,019 |
| 2024-12-17 | 2.05 | 2.0845 | 2.106 | 2.041 | +1.36% | 2511 | 14,946,000 | 31,092,768 |
| 2024-12-16 | 2.056 | 2.0565 | 2.087 | 2.046 | -0.68% | 3086 | 23,407,000 | 48,310,065 |
| 2024-12-13 | 2.0545 | 2.0705 | 2.074 | 2.044 | +0.66% | 1171 | 11,371,000 | 23,412,570 |
| 2024-12-12 | 2.1095 | 2.057 | 2.1245 | 2.047 | -2.51% | 4504 | 18,326,000 | 38,119,640 |
| 2024-12-11 | 2.127 | 2.11 | 2.128 | 2.091 | -0.78% | 1539 | 11,687,000 | 24,613,999 |
| 2024-12-10 | 2.163 | 2.1265 | 2.1785 | 2.1075 | -1.57% | 2173 | 18,837,000 | 40,164,601 |
| 2024-12-09 | 2.1275 | 2.1605 | 2.178 | 2.1265 | +1.62% | 1860 | 10,823,000 | 23,351,783 |
| 2024-12-06 | 2.111 | 2.126 | 2.1415 | 2.0925 | +0.71% | 2060 | 15,800,000 | 33,537,607 |
| 2024-12-05 | 2.041 | 2.111 | 2.1275 | 2.026 | +3.43% | 3318 | 27,567,000 | 57,101,813 |
| 2024-12-04 | 2.092 | 2.041 | 2.1275 | 2.04 | -2.23% | 1989 | 13,354,000 | 27,791,956 |
| 2024-12-03 | 2.1655 | 2.0875 | 2.182 | 2.0605 | -3.62% | 2070 | 19,311,000 | 40,660,934 |
| 2024-12-02 | 2.112 | 2.166 | 2.1785 | 2.112 | +3.02% | 2042 | 14,824,000 | 31,919,101 |
| 2024-11-29 | 2.085 | 2.1025 | 2.1755 | 2.0735 | +0.72% | 2852 | 27,319,000 | 58,198,558 |
| 2024-11-28 | 2.119 | 2.0875 | 2.119 | 2.025 | -0.17% | 5286 | 30,463,000 | 62,838,469 |
| 2024-11-27 | 2.097 | 2.091 | 2.099 | 2.02 | +0.07% | 3512 | 28,012,000 | 57,830,188 |
| 2024-11-26 | 2.1335 | 2.0895 | 2.19 | 2.02 | -2.06% | 5703 | 32,330,000 | 68,080,743 |
| 2024-11-25 | 2.203 | 2.1335 | 2.23 | 2.1225 | -2.56% | 2539 | 13,872,000 | 29,959,561 |
| 2024-11-22 | 2.219 | 2.1895 | 2.225 | 2.165 | -0.61% | 1882 | 14,995,000 | 32,862,282 |
| 2024-11-21 | 2.21 | 2.203 | 2.229 | 2.161 | -0.29% | 2691 | 19,583,000 | 43,113,644 |
| 2024-11-20 | 2.2435 | 2.2095 | 2.2745 | 2.184 | -1.36% | 2875 | 17,181,000 | 38,327,422 |
| 2024-11-19 | 2.3275 | 2.24 | 2.331 | 2.212 | -3.51% | 3374 | 19,763,000 | 44,612,867 |
| 2024-11-18 | 2.3415 | 2.3215 | 2.395 | 2.32 | -3.33% | 5016 | 24,531,000 | 57,591,890 |
| 2024-11-15 | 2.3795 | 2.4015 | 2.425 | 2.355 | +1.01% | 1779 | 12,556,000 | 30,004,665 |
| 2024-11-14 | 2.3755 | 2.3775 | 2.413 | 2.3465 | -0.25% | 1560 | 9,414,000 | 22,484,641 |
| 2024-11-13 | 2.424 | 2.3835 | 2.453 | 2.375 | -2.38% | 5081 | 23,626,000 | 57,161,844 |
| 2024-11-12 | 2.4595 | 2.4415 | 2.4825 | 2.4285 | +0.35% | 4034 | 29,939,000 | 73,553,998 |
| 2024-11-11 | 2.379 | 2.433 | 2.445 | 2.3305 | +2.36% | 3531 | 22,522,000 | 54,027,449 |
| 2024-11-08 | 2.25 | 2.377 | 2.399 | 2.2365 | +6.64% | 4417 | 28,807,000 | 66,572,661 |
| 2024-11-07 | 2.201 | 2.229 | 2.229 | 2.1825 | +1.16% | 932 | 6,191,000 | 13,627,342 |
| 2024-11-06 | 2.18 | 2.2035 | 2.2385 | 2.178 | +1.87% | 2528 | 18,298,000 | 40,300,244 |
| 2024-11-05 | 2.194 | 2.163 | 2.215 | 2.1415 | -1.41% | 4491 | 22,607,000 | 49,113,185 |
| 2024-11-02 | 2.192 | 2.194 | 2.2085 | 2.185 | +0.09% | 534 | 3,006,000 | 6,609,068 |
| 2024-11-01 | 2.1755 | 2.192 | 2.196 | 2.15 | +1.27% | 1328 | 7,094,000 | 15,431,404 |
| 2024-10-31 | 2.243 | 2.1645 | 2.2435 | 2.15 | -3.69% | 5578 | 22,509,000 | 49,125,700 |
| 2024-10-30 | 2.304 | 2.2475 | 2.3275 | 2.2405 | -2.09% | 1441 | 7,139,000 | 16,231,352 |
| 2024-10-29 | 2.2595 | 2.2955 | 2.3 | 2.2455 | +1.59% | 1333 | 8,374,000 | 19,015,734 |
| 2024-10-28 | 2.2805 | 2.2595 | 2.2945 | 2.23 | -1.89% | 2951 | 21,475,000 | 48,714,974 |
| 2024-10-25 | 2.3125 | 2.303 | 2.34 | 2.293 | -0.43% | 3729 | 21,534,000 | 49,950,563 |
| 2024-10-24 | 2.316 | 2.313 | 2.333 | 2.282 | +0.09% | 1431 | 7,194,000 | 16,570,435 |
| 2024-10-23 | 2.335 | 2.311 | 2.346 | 2.3 | -1.03% | 1261 | 7,016,000 | 16,312,858 |
| 2024-10-22 | 2.345 | 2.335 | 2.35 | 2.312 | -0.23% | 1183 | 7,518,000 | 17,537,311 |
| 2024-10-21 | 2.3635 | 2.3405 | 2.3795 | 2.3405 | -0.85% | 1371 | 7,395,000 | 17,436,657 |
| 2024-10-18 | 2.38 | 2.3605 | 2.408 | 2.36 | -0.86% | 1239 | 8,889,000 | 21,169,665 |
| 2024-10-17 | 2.4375 | 2.381 | 2.4495 | 2.381 | -2.36% | 1194 | 8,824,000 | 21,321,271 |
| 2024-10-16 | 2.4445 | 2.4385 | 2.478 | 2.4215 | -0.49% | 1154 | 10,192,000 | 24,985,557 |
| 2024-10-15 | 2.4205 | 2.4505 | 2.461 | 2.4205 | +0.76% | 1531 | 8,184,000 | 20,060,275 |
| 2024-10-14 | 2.3965 | 2.432 | 2.4535 | 2.372 | +1.48% | 2527 | 12,070,000 | 29,106,997 |
| 2024-10-11 | 2.46 | 2.3965 | 2.4775 | 2.362 | -3.09% | 5804 | 28,987,000 | 69,461,891 |
| 2024-10-10 | 2.52 | 2.473 | 2.5435 | 2.4325 | -1.92% | 4899 | 23,427,000 | 57,861,117 |
| 2024-10-09 | 2.5655 | 2.5215 | 2.576 | 2.5 | -1.50% | 2176 | 14,642,000 | 36,980,943 |
| 2024-10-08 | 2.504 | 2.56 | 2.579 | 2.5005 | +1.41% | 2267 | 13,007,000 | 33,245,438 |
| 2024-10-07 | 2.51 | 2.5245 | 2.5595 | 2.4825 | +0.34% | 2365 | 17,102,000 | 43,130,662 |
| 2024-10-04 | 2.49 | 2.516 | 2.5235 | 2.4635 | +0.70% | 1250 | 10,827,000 | 27,074,681 |
| 2024-10-03 | 2.439 | 2.4985 | 2.499 | 2.42 | +2.67% | 2132 | 19,637,000 | 48,105,620 |
| 2024-10-02 | 2.51 | 2.4335 | 2.585 | 2.406 | -2.80% | 4708 | 54,970,000 | 137,910,440 |
| 2024-10-01 | 2.4295 | 2.5035 | 2.53 | 2.4295 | +2.60% | 5222 | 52,087,000 | 129,245,218 |
| 2024-09-30 | 2.423 | 2.44 | 2.4845 | 2.4205 | +0.08% | 7223 | 37,727,000 | 92,516,147 |
| 2024-09-27 | 2.47 | 2.438 | 2.4785 | 2.417 | -1.63% | 3589 | 32,496,000 | 79,324,714 |
| 2024-09-26 | 2.2975 | 2.4785 | 2.48 | 2.297 | +7.88% | 10769 | 82,091,000 | 197,743,671 |
| 2024-09-25 | 2.349 | 2.2975 | 2.366 | 2.28 | -0.43% | 7363 | 34,709,000 | 80,512,282 |
| 2024-09-24 | 2.295 | 2.3075 | 2.35 | 2.2645 | +1.18% | 7732 | 49,206,000 | 113,704,244 |
| 2024-09-23 | 2.2495 | 2.2805 | 2.292 | 2.2305 | +1.74% | 2411 | 19,665,000 | 44,401,155 |
| 2024-09-20 | 2.212 | 2.2415 | 2.249 | 2.1935 | +1.22% | 1917 | 11,373,000 | 25,357,451 |
| 2024-09-19 | 2.2475 | 2.2145 | 2.248 | 2.1865 | -1.01% | 3210 | 22,790,000 | 50,360,997 |
| 2024-09-18 | 2.278 | 2.237 | 2.2835 | 2.2315 | -1.80% | 2394 | 9,533,000 | 21,439,696 |
| 2024-09-17 | 2.3 | 2.278 | 2.317 | 2.243 | +0.35% | 1602 | 13,861,000 | 31,529,046 |
| 2024-09-16 | 2.201 | 2.27 | 2.29 | 2.201 | +2.53% | 1988 | 14,812,000 | 33,486,816 |
| 2024-09-13 | 2.192 | 2.214 | 2.2145 | 2.115 | +1.00% | 2558 | 18,241,000 | 39,514,365 |
| 2024-09-12 | 2.206 | 2.192 | 2.206 | 2.179 | -0.02% | 1255 | 7,788,000 | 17,057,850 |
| 2024-09-11 | 2.24 | 2.1925 | 2.265 | 2.1745 | -2.75% | 1405 | 10,614,000 | 23,635,707 |
| 2024-09-10 | 2.3 | 2.2545 | 2.3 | 2.245 | -1.49% | 1289 | 10,956,000 | 24,810,356 |
| 2024-09-09 | 2.2045 | 2.2885 | 2.2895 | 2.1975 | +2.07% | 2369 | 26,019,000 | 58,322,232 |
| 2024-09-06 | 2.2495 | 2.242 | 2.2655 | 2.2135 | -0.02% | 1332 | 11,508,000 | 25,775,638 |
| 2024-09-05 | 2.25 | 2.2425 | 2.279 | 2.1655 | +0.63% | 4003 | 49,749,000 | 110,502,196 |
| 2024-09-04 | 2.1625 | 2.2285 | 2.298 | 2.1625 | +3.10% | 3075 | 33,229,000 | 74,224,558 |
| 2024-09-03 | 2.14 | 2.1615 | 2.235 | 2.0825 | +1.41% | 4233 | 47,933,000 | 103,134,562 |
| 2024-09-02 | 2.2635 | 2.1315 | 2.2635 | 2.0525 | -5.83% | 8948 | 110,170,000 | 232,703,054 |
| 2024-08-30 | 2.3635 | 2.2635 | 2.3835 | 2.25 | -5.03% | 3137 | 23,881,000 | 54,762,330 |
| 2024-08-29 | 2.4235 | 2.3835 | 2.455 | 2.3505 | -2.52% | 2214 | 23,502,000 | 56,312,065 |
| 2024-08-28 | 2.448 | 2.445 | 2.4685 | 2.38 | -0.22% | 2055 | 18,613,000 | 45,114,625 |
| 2024-08-27 | 2.461 | 2.4505 | 2.48 | 2.436 | -0.43% | 1142 | 8,387,000 | 20,599,320 |
| 2024-08-26 | 2.47 | 2.461 | 2.4945 | 2.4115 | +1.09% | 2613 | 25,753,000 | 63,183,832 |
| 2024-08-23 | 2.4805 | 2.4345 | 2.4925 | 2.368 | -1.85% | 3747 | 30,626,000 | 74,171,606 |
| 2024-08-22 | 2.61 | 2.4805 | 2.639 | 2.4635 | -5.32% | 2220 | 16,716,000 | 42,573,979 |
| 2024-08-21 | 2.5985 | 2.62 | 2.6455 | 2.5985 | +0.33% | 1730 | 9,974,000 | 26,180,590 |
| 2024-08-20 | 2.566 | 2.6115 | 2.619 | 2.5585 | +1.79% | 1311 | 9,821,000 | 25,480,969 |
| 2024-08-19 | 2.5725 | 2.5655 | 2.6245 | 2.5575 | +0.27% | 2663 | 22,329,000 | 57,841,836 |
| 2024-08-16 | 2.5895 | 2.5585 | 2.6085 | 2.5525 | -1.04% | 1117 | 8,813,000 | 22,718,379 |
| 2024-08-15 | 2.5815 | 2.5855 | 2.606 | 2.566 | +0.15% | 938 | 5,875,000 | 15,190,192 |
| 2024-08-14 | 2.6 | 2.5815 | 2.6375 | 2.571 | -1.92% | 1379 | 10,406,000 | 27,076,206 |
| 2024-08-13 | 2.5715 | 2.632 | 2.6495 | 2.5625 | +2.35% | 1731 | 16,852,000 | 44,070,498 |
| 2024-08-12 | 2.5515 | 2.5715 | 2.578 | 2.525 | +0.78% | 1007 | 7,287,000 | 18,613,519 |
| 2024-08-09 | 2.538 | 2.5515 | 2.5655 | 2.524 | +1.01% | 1029 | 6,271,000 | 15,998,404 |
| 2024-08-08 | 2.588 | 2.526 | 2.604 | 2.5205 | -1.92% | 1189 | 9,341,000 | 23,946,858 |
| 2024-08-07 | 2.5585 | 2.5755 | 2.6095 | 2.54 | +1.00% | 1598 | 15,726,000 | 40,419,040 |
| 2024-08-06 | 2.518 | 2.55 | 2.5825 | 2.518 | +1.29% | 2036 | 20,015,000 | 51,138,827 |
| 2024-08-05 | 2.515 | 2.5175 | 2.54 | 2.4485 | -0.38% | 3456 | 35,132,000 | 87,798,889 |
| 2024-08-02 | 2.548 | 2.527 | 2.5825 | 2.527 | -0.71% | 1628 | 11,073,000 | 28,224,696 |
| 2024-08-01 | 2.551 | 2.545 | 2.599 | 2.5415 | -0.24% | 1551 | 10,715,000 | 27,551,766 |
| 2024-07-31 | 2.52 | 2.551 | 2.557 | 2.5095 | +2.04% | 1556 | 13,233,000 | 33,566,207 |
| 2024-07-30 | 2.485 | 2.5 | 2.5375 | 2.444 | +0.60% | 2469 | 19,330,000 | 48,175,417 |
| 2024-07-29 | 2.6185 | 2.485 | 2.6185 | 2.471 | -5.04% | 3279 | 30,743,000 | 78,527,995 |
| 2024-07-26 | 2.677 | 2.617 | 2.709 | 2.6035 | -2.22% | 2914 | 22,114,000 | 58,901,430 |
| 2024-07-25 | 2.683 | 2.6765 | 2.704 | 2.65 | -1.05% | 1657 | 11,667,000 | 31,199,357 |
| 2024-07-24 | 2.639 | 2.705 | 2.7245 | 2.606 | +3.09% | 4231 | 49,813,000 | 132,595,804 |
| 2024-07-23 | 2.5575 | 2.624 | 2.6395 | 2.5225 | +3.00% | 2931 | 31,724,000 | 82,109,328 |
| 2024-07-22 | 2.579 | 2.5475 | 2.5875 | 2.5245 | -0.88% | 4580 | 20,903,000 | 53,312,290 |
| 2024-07-19 | 2.531 | 2.57 | 2.58 | 2.5115 | +1.58% | 2566 | 23,560,000 | 60,021,965 |
| 2024-07-18 | 2.491 | 2.53 | 2.5315 | 2.4605 | +2.00% | 5866 | 33,957,000 | 84,646,821 |
| 2024-07-17 | 2.5715 | 2.4805 | 2.5855 | 2.4605 | -3.54% | 9126 | 94,218,000 | 235,992,187 |
| 2024-07-16 | 2.526 | 2.5715 | 2.6065 | 2.5055 | +0.98% | 5537 | 30,029,000 | 76,422,952 |
| 2024-07-15 | 2.5665 | 2.5465 | 2.6165 | 2.501 | +0.02% | 6072 | 39,444,000 | 101,079,192 |
| 2024-07-12 | 2.65 | 2.546 | 2.6785 | 2.499 | -3.62% | 6592 | 59,979,000 | 153,765,805 |
| 2024-07-11 | 2.594 | 2.6415 | 2.711 | 2.5875 | +1.83% | 6296 | 54,948,000 | 144,817,184 |
| 2024-07-10 | 2.787 | 2.594 | 2.8445 | 2.5415 | -7.31% | 8605 | 56,423,000 | 150,096,382 |
| 2024-07-09 | 2.9255 | 2.7985 | 2.94 | 2.761 | -8.75% | 4594 | 50,284,000 | 143,014,168 |
| 2024-07-08 | 3.06 | 3.067 | 3.0915 | 3.0335 | +0.25% | 1634 | 10,951,000 | 33,460,949 |
| 2024-07-05 | 3.049 | 3.0595 | 3.099 | 3.0035 | +0.89% | 1777 | 12,522,000 | 38,212,789 |
| 2024-07-04 | 3.07 | 3.0325 | 3.0995 | 3.0125 | -1.77% | 1908 | 13,572,000 | 41,298,726 |
| 2024-07-03 | 3.12 | 3.087 | 3.12 | 3.0855 | -0.44% | 942 | 4,486,000 | 13,898,041 |
| 2024-07-02 | 3.114 | 3.1005 | 3.1345 | 3.089 | -0.43% | 1257 | 6,605,000 | 20,548,773 |
| 2024-07-01 | 3.1355 | 3.114 | 3.149 | 3.0575 | -0.69% | 1641 | 14,216,000 | 44,010,133 |
| 2024-06-28 | 3.1335 | 3.1355 | 3.159 | 3.114 | +0.06% | 796 | 4,429,000 | 13,864,718 |
| 2024-06-27 | 3.18 | 3.1335 | 3.18 | 3.1215 | -1.65% | 1186 | 7,202,000 | 22,693,135 |
| 2024-06-26 | 3.213 | 3.186 | 3.245 | 3.1565 | -0.82% | 1530 | 10,027,000 | 32,028,591 |
| 2024-06-25 | 3.151 | 3.2125 | 3.226 | 3.151 | +1.53% | 1952 | 19,179,000 | 61,413,465 |
| 2024-06-24 | 3.14 | 3.164 | 3.2335 | 3.14 | +0.76% | 2854 | 26,091,000 | 83,201,896 |
| 2024-06-21 | 3.1275 | 3.14 | 3.17 | 3.088 | +0.40% | 1912 | 20,499,000 | 64,034,515 |
| 2024-06-20 | 2.896 | 3.1275 | 3.173 | 2.8635 | +7.99% | 9339 | 111,562,000 | 344,496,633 |
| 2024-06-19 | 2.94 | 2.896 | 2.98 | 2.8415 | -1.50% | 2665 | 16,116,000 | 47,085,806 |
| 2024-06-18 | 3.0105 | 2.94 | 3.0405 | 2.937 | -2.54% | 1936 | 17,779,000 | 53,176,861 |
| 2024-06-17 | 3.05 | 3.0165 | 3.064 | 3 | -0.35% | 1259 | 7,482,000 | 22,691,758 |
| 2024-06-14 | 2.98 | 3.027 | 3.043 | 2.98 | +1.54% | 1325 | 7,579,000 | 22,786,923 |
| 2024-06-13 | 2.9 | 2.981 | 3.014 | 2.761 | +0.17% | 2503 | 23,403,000 | 68,330,494 |
| 2024-06-11 | 2.958 | 2.976 | 3.027 | 2.92 | +1.00% | 2132 | 17,041,000 | 50,729,397 |
| 2024-06-10 | 3.068 | 2.9465 | 3.1095 | 2.9045 | -3.39% | 2286 | 19,362,000 | 58,508,978 |
| 2024-06-07 | 2.98 | 3.05 | 3.0895 | 2.9645 | +2.45% | 2716 | 17,652,000 | 53,249,542 |
| 2024-06-06 | 2.9895 | 2.977 | 2.992 | 2.941 | +0.30% | 1027 | 5,784,000 | 17,167,843 |
| 2024-06-05 | 2.98 | 2.968 | 3.018 | 2.9385 | -0.64% | 1957 | 15,663,000 | 46,755,844 |
| 2024-06-04 | 2.9825 | 2.987 | 2.997 | 2.87 | +0.20% | 4064 | 43,777,000 | 129,180,721 |
| 2024-06-03 | 3.05 | 2.981 | 3.1195 | 2.9035 | -2.26% | 3351 | 30,017,000 | 89,131,968 |
| 2024-05-31 | 3.18 | 3.05 | 3.219 | 2.99 | -3.98% | 3284 | 20,377,000 | 62,952,323 |
| 2024-05-30 | 3.1795 | 3.1765 | 3.2865 | 3.16 | -0.08% | 5754 | 31,959,000 | 103,491,835 |
| 2024-05-29 | 3.2 | 3.179 | 3.226 | 3.13 | -0.36% | 1694 | 14,716,000 | 46,704,917 |
| 2024-05-28 | 3.204 | 3.1905 | 3.23 | 3.1635 | -0.51% | 1873 | 12,103,000 | 38,737,657 |
| 2024-05-27 | 3.335 | 3.207 | 3.355 | 3.038 | -3.84% | 5478 | 52,382,000 | 167,715,809 |
| 2024-05-24 | 3.432 | 3.335 | 3.432 | 3.32 | -2.57% | 2423 | 14,783,000 | 49,728,330 |
| 2024-05-23 | 3.414 | 3.423 | 3.4805 | 3.3565 | +0.26% | 3077 | 23,180,000 | 78,778,524 |
| 2024-05-22 | 3.3375 | 3.414 | 3.442 | 3.314 | +2.29% | 5059 | 30,913,000 | 104,958,906 |
| 2024-05-21 | 3.35 | 3.3375 | 3.3595 | 3.2815 | -0.49% | 4566 | 22,608,000 | 74,878,713 |
| 2024-05-20 | 3.4695 | 3.354 | 3.4815 | 3.319 | -3.40% | 2664 | 18,875,000 | 63,707,079 |
| 2024-05-17 | 3.452 | 3.472 | 3.497 | 3.411 | +0.52% | 4185 | 18,307,000 | 63,315,195 |
| 2024-05-16 | 3.437 | 3.454 | 3.479 | 3.4275 | +0.80% | 4645 | 19,396,000 | 67,231,779 |
| 2024-05-15 | 3.435 | 3.4265 | 3.442 | 3.358 | -0.25% | 5284 | 32,350,000 | 110,019,695 |
| 2024-05-14 | 3.3545 | 3.435 | 3.445 | 3.3545 | +2.40% | 6556 | 36,741,000 | 125,205,061 |
| 2024-05-13 | 3.3195 | 3.3545 | 3.3795 | 3.319 | +1.12% | 2269 | 20,829,000 | 69,845,117 |
| 2024-05-10 | 3.292 | 3.3175 | 3.332 | 3.288 | +0.77% | 1219 | 9,126,000 | 30,219,960 |
| 2024-05-08 | 3.3005 | 3.292 | 3.313 | 3.286 | -0.39% | 2705 | 16,073,000 | 52,882,350 |
| 2024-05-07 | 3.3 | 3.305 | 3.341 | 3.277 | +0.14% | 3478 | 20,212,000 | 66,676,942 |
| 2024-05-06 | 3.308 | 3.3005 | 3.35 | 3.28 | +0.14% | 3860 | 20,171,000 | 66,747,515 |
| 2024-05-03 | 3.34 | 3.296 | 3.34 | 3.2865 | -1.27% | 1518 | 13,041,000 | 43,107,544 |
| 2024-05-02 | 3.353 | 3.3385 | 3.382 | 3.3105 | -0.21% | 1695 | 14,639,000 | 48,822,660 |
| 2024-04-30 | 3.35 | 3.3455 | 3.377 | 3.336 | -0.22% | 1123 | 9,820,000 | 32,899,731 |
| 2024-04-29 | 3.4 | 3.353 | 3.429 | 3.34 | -1.38% | 2769 | 18,913,000 | 63,625,885 |
| 2024-04-27 | 3.4125 | 3.4 | 3.4305 | 3.3845 | -0.37% | 791 | 3,983,000 | 13,538,676 |
| 2024-04-26 | 3.439 | 3.4125 | 3.454 | 3.381 | -1.03% | 5367 | 26,114,000 | 89,168,753 |
| 2024-04-25 | 3.4615 | 3.448 | 3.482 | 3.413 | -0.45% | 1954 | 11,494,000 | 39,512,168 |
| 2024-04-24 | 3.4995 | 3.4635 | 3.524 | 3.4515 | -0.82% | 1927 | 17,152,000 | 59,803,158 |
| 2024-04-23 | 3.495 | 3.492 | 3.53 | 3.4535 | +0.40% | 4228 | 28,233,000 | 98,831,094 |
| 2024-04-22 | 3.5085 | 3.478 | 3.533 | 3.4505 | -0.84% | 2243 | 18,646,000 | 65,089,164 |
| 2024-04-19 | 3.51 | 3.5075 | 3.523 | 3.49 | -0.07% | 1134 | 7,165,000 | 25,065,072 |
| 2024-04-18 | 3.5015 | 3.51 | 3.5245 | 3.4915 | +0.14% | 1262 | 9,662,000 | 33,870,677 |
| 2024-04-17 | 3.534 | 3.505 | 3.5445 | 3.4815 | -0.82% | 1874 | 16,221,000 | 56,852,588 |
| 2024-04-16 | 3.499 | 3.534 | 3.585 | 3.4825 | +1.39% | 8337 | 67,041,000 | 236,958,342 |
| 2024-04-15 | 3.453 | 3.4855 | 3.524 | 3.4305 | +0.93% | 6117 | 36,015,000 | 125,533,950 |
| 2024-04-12 | 3.47 | 3.4535 | 3.4905 | 3.4435 | -0.23% | 1130 | 9,914,000 | 34,223,482 |
| 2024-04-11 | 3.4985 | 3.4615 | 3.527 | 3.4495 | -1.04% | 2629 | 27,304,000 | 94,917,506 |
| 2024-04-10 | 3.4305 | 3.498 | 3.516 | 3.4225 | +1.83% | 3943 | 26,781,000 | 93,256,221 |
| 2024-04-09 | 3.4615 | 3.435 | 3.4655 | 3.425 | -0.77% | 1398 | 11,153,000 | 38,371,485 |
| 2024-04-08 | 3.4545 | 3.4615 | 3.4895 | 3.4505 | +0.20% | 2042 | 23,031,000 | 79,907,619 |
| 2024-04-05 | 3.4 | 3.4545 | 3.514 | 3.38 | +1.22% | 9068 | 72,415,000 | 250,845,367 |
| 2024-04-04 | 3.425 | 3.413 | 3.4575 | 3.4055 | -0.20% | 5751 | 24,791,000 | 85,087,020 |
| 2024-04-03 | 3.479 | 3.42 | 3.4895 | 3.402 | -1.85% | 4701 | 37,817,000 | 129,401,202 |
| 2024-04-02 | 3.3815 | 3.4845 | 3.5475 | 3.35 | +3.89% | 11202 | 65,295,000 | 226,050,892 |
| 2024-04-01 | 3.32 | 3.354 | 3.393 | 3.32 | +0.75% | 4684 | 20,253,000 | 68,114,106 |
| 2024-03-29 | 3.3545 | 3.329 | 3.363 | 3.32 | -1.14% | 1123 | 7,965,000 | 26,553,590 |
| 2024-03-28 | 3.3385 | 3.3675 | 3.3815 | 3.293 | +1.08% | 5808 | 27,137,000 | 90,913,916 |
| 2024-03-27 | 3.395 | 3.3315 | 3.42 | 3.33 | -1.86% | 1781 | 13,166,000 | 44,336,164 |
| 2024-03-26 | 3.32 | 3.3945 | 3.415 | 3.25 | +1.97% | 5476 | 24,567,000 | 82,179,070 |
| 2024-03-25 | 3.342 | 3.329 | 3.3655 | 3.2705 | +0.12% | 2821 | 20,408,000 | 67,528,179 |
| 2024-03-22 | 3.3955 | 3.325 | 3.427 | 3.301 | -2.06% | 4561 | 25,153,000 | 84,962,487 |
| 2024-03-21 | 3.397 | 3.395 | 3.4165 | 3.3775 | -0.31% | 3914 | 25,083,000 | 85,234,102 |
| 2024-03-20 | 3.4465 | 3.4055 | 3.4585 | 3.3905 | -1.19% | 1821 | 15,101,000 | 51,547,051 |
| 2024-03-19 | 3.4355 | 3.4465 | 3.46 | 3.406 | +0.83% | 5162 | 20,848,000 | 71,638,025 |
| 2024-03-18 | 3.485 | 3.418 | 3.4975 | 3.401 | -1.48% | 6499 | 37,752,000 | 130,225,101 |
| 2024-03-15 | 3.496 | 3.4695 | 3.52 | 3.441 | -0.49% | 6074 | 42,730,000 | 148,436,391 |
| 2024-03-14 | 3.4925 | 3.4865 | 3.5185 | 3.4545 | -0.53% | 6137 | 32,101,000 | 112,039,720 |
| 2024-03-13 | 3.524 | 3.505 | 3.5385 | 3.482 | -0.53% | 6886 | 26,409,000 | 92,782,995 |
| 2024-03-12 | 3.524 | 3.5235 | 3.55 | 3.478 | +0.09% | 4968 | 23,212,000 | 81,605,561 |
| 2024-03-11 | 3.4815 | 3.5205 | 3.5315 | 3.459 | +1.16% | 5606 | 37,899,000 | 132,736,772 |
| 2024-03-07 | 3.4585 | 3.48 | 3.48 | 3.4325 | +0.62% | 4659 | 29,012,000 | 100,365,361 |
| 2024-03-06 | 3.4 | 3.4585 | 3.475 | 3.3875 | +1.69% | 5360 | 33,823,000 | 116,256,519 |
| 2024-03-05 | 3.38 | 3.401 | 3.4345 | 3.38 | +0.29% | 4830 | 21,279,000 | 72,549,620 |
| 2024-03-04 | 3.4095 | 3.391 | 3.446 | 3.365 | -0.32% | 7069 | 56,500,000 | 192,369,984 |
| 2024-03-01 | 3.409 | 3.402 | 3.421 | 3.365 | -0.23% | 5699 | 46,690,000 | 158,333,691 |
| 2024-02-29 | 3.3605 | 3.41 | 3.436 | 3.3575 | +1.13% | 5316 | 27,943,000 | 94,934,014 |
| 2024-02-28 | 3.3875 | 3.372 | 3.41 | 3.35 | -0.41% | 5525 | 29,719,000 | 100,572,363 |
| 2024-02-27 | 3.435 | 3.386 | 3.435 | 3.354 | -0.72% | 2489 | 20,739,000 | 70,235,086 |
| 2024-02-26 | 3.4095 | 3.4105 | 3.45 | 3.346 | +2.42% | 6068 | 71,606,000 | 244,007,334 |
| 2024-02-22 | 3.338 | 3.33 | 3.356 | 3.2665 | +0.15% | 3546 | 35,440,000 | 117,494,801 |
| 2024-02-21 | 3.36 | 3.325 | 3.415 | 3.259 | -2.02% | 8715 | 93,038,000 | 310,041,950 |
| 2024-02-20 | 3.597 | 3.3935 | 3.6135 | 3.31 | -5.66% | 12782 | 163,497,000 | 566,979,245 |
| 2024-02-19 | 3.51 | 3.597 | 3.5995 | 3.5 | +3.33% | 11398 | 124,697,000 | 444,588,299 |
| 2024-02-16 | 3.443 | 3.481 | 3.515 | 3.423 | +1.12% | 10619 | 104,391,000 | 363,067,436 |
| 2024-02-15 | 3.422 | 3.4425 | 3.468 | 3.36 | +0.57% | 5506 | 49,638,000 | 169,645,332 |
| 2024-02-14 | 3.47 | 3.423 | 3.471 | 3.3855 | -1.07% | 3281 | 33,157,000 | 113,679,795 |
| 2024-02-13 | 3.498 | 3.46 | 3.514 | 3.4345 | -0.57% | 5757 | 46,255,000 | 160,038,773 |
| 2024-02-12 | 3.427 | 3.48 | 3.528 | 3.427 | +1.89% | 8578 | 98,641,000 | 343,586,102 |
| 2024-02-09 | 3.37 | 3.4155 | 3.461 | 3.3345 | +1.85% | 11478 | 114,811,000 | 392,531,828 |
| 2024-02-08 | 3.3735 | 3.3535 | 3.397 | 3.282 | -0.28% | 7215 | 52,922,000 | 177,502,870 |
| 2024-02-07 | 3.443 | 3.363 | 3.47 | 3.3285 | -1.77% | 5845 | 67,192,000 | 228,202,667 |
| 2024-02-06 | 3.423 | 3.4235 | 3.48 | 3.378 | +0.18% | 7728 | 91,884,000 | 315,681,539 |
| 2024-02-05 | 3.3435 | 3.4175 | 3.4295 | 3.3345 | +2.67% | 10062 | 91,130,000 | 307,985,057 |
| 2024-02-02 | 3.28 | 3.3285 | 3.334 | 3.2535 | +1.91% | 5306 | 33,293,000 | 109,881,543 |
| 2024-02-01 | 3.2725 | 3.266 | 3.304 | 3.25 | -0.17% | 4056 | 40,105,000 | 131,724,654 |
| 2024-01-31 | 3.308 | 3.2715 | 3.3085 | 3.25 | -1.07% | 3463 | 29,378,000 | 95,953,651 |
| 2024-01-30 | 3.3625 | 3.307 | 3.413 | 3.2705 | -1.28% | 10767 | 101,896,000 | 341,286,290 |
| 2024-01-29 | 3.216 | 3.35 | 3.3645 | 3.2135 | +4.38% | 16870 | 213,722,000 | 710,228,338 |
| 2024-01-26 | 3.18 | 3.2095 | 3.232 | 3.176 | +0.88% | 2524 | 27,134,000 | 87,015,427 |
| 2024-01-25 | 3.235 | 3.1815 | 3.2385 | 3.175 | -1.47% | 2900 | 31,860,000 | 102,143,565 |
| 2024-01-24 | 3.2 | 3.229 | 3.2445 | 3.171 | +1.85% | 6652 | 58,400,000 | 187,545,975 |
| 2024-01-23 | 3.16 | 3.1705 | 3.186 | 3.1355 | +0.33% | 3240 | 18,196,000 | 57,478,030 |
| 2024-01-22 | 3.14 | 3.16 | 3.184 | 3.112 | +0.43% | 2517 | 19,699,000 | 62,138,391 |
| 2024-01-19 | 3.1625 | 3.1465 | 3.172 | 3.121 | -0.63% | 1561 | 13,916,000 | 43,763,048 |
| 2024-01-18 | 3.167 | 3.1665 | 3.199 | 3.1455 | +0.19% | 4200 | 28,569,000 | 90,703,042 |
| 2024-01-17 | 3.105 | 3.1605 | 3.1675 | 3.063 | +1.35% | 4224 | 29,163,000 | 91,362,663 |
| 2024-01-16 | 3.173 | 3.1185 | 3.1795 | 3.102 | -1.92% | 4037 | 37,569,000 | 117,626,576 |
| 2024-01-15 | 3.196 | 3.1795 | 3.217 | 3.1645 | -0.42% | 2393 | 22,301,000 | 71,165,416 |
| 2024-01-12 | 3.258 | 3.193 | 3.2585 | 3.183 | -1.50% | 3502 | 30,844,000 | 99,046,011 |
| 2024-01-11 | 3.2385 | 3.2415 | 3.25 | 3.181 | +0.45% | 3422 | 37,397,000 | 120,805,760 |
| 2024-01-10 | 3.161 | 3.227 | 3.268 | 3.1485 | +2.09% | 6482 | 81,435,000 | 262,611,226 |
| 2024-01-09 | 3.127 | 3.161 | 3.228 | 3.1235 | +1.09% | 5893 | 73,382,000 | 233,365,488 |
| 2024-01-08 | 3.15 | 3.127 | 3.156 | 3.121 | -0.08% | 1221 | 10,122,000 | 31,724,471 |
| 2024-01-05 | 3.14 | 3.1295 | 3.164 | 3.1105 | -0.60% | 1291 | 9,695,000 | 30,369,969 |
| 2024-01-04 | 3.1395 | 3.1485 | 3.1665 | 3.1275 | +0.29% | 1253 | 10,776,000 | 33,895,799 |
| 2024-01-03 | 3.1 | 3.1395 | 3.1805 | 3.0805 | 0.00% | 2622 | 27,655,000 | 86,802,340 |