МосЭнерго
MSNG
1.9085 ₽ -0.18% ↓История котировок MSNG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2.101 | 2.085 | 2.12 | 2.0725 | -0.24% | 3537 | 16,497,000 | 34,424,160 |
| 2025-12-29 | 2.112 | 2.09 | 2.1325 | 2.07 | -0.88% | 5917 | 37,380,000 | 78,818,651 |
| 2025-12-26 | 2.0885 | 2.1085 | 2.11 | 2.0665 | +0.96% | 3534 | 22,423,000 | 46,829,046 |
| 2025-12-25 | 2.1275 | 2.0885 | 2.1385 | 2.0705 | -1.93% | 5419 | 31,557,000 | 66,102,396 |
| 2025-12-24 | 2.14 | 2.1295 | 2.1485 | 2.09 | -0.63% | 5414 | 31,766,000 | 67,208,222 |
| 2025-12-23 | 2.188 | 2.143 | 2.22 | 2.134 | -2.03% | 6889 | 37,882,000 | 81,944,218 |
| 2025-12-22 | 2.17 | 2.1875 | 2.258 | 2.17 | +0.81% | 10308 | 99,308,000 | 219,494,260 |
| 2025-12-19 | 2.07 | 2.17 | 2.197 | 2.07 | +4.83% | 5880 | 68,607,000 | 146,180,474 |
| 2025-12-18 | 2.0385 | 2.07 | 2.0945 | 2.0215 | +1.72% | 6779 | 39,700,000 | 82,015,571 |
| 2025-12-17 | 2.064 | 2.035 | 2.0875 | 2.011 | -1.41% | 5061 | 22,376,000 | 45,788,203 |
| 2025-12-16 | 2.0175 | 2.064 | 2.0655 | 2.012 | +1.85% | 2252 | 12,179,000 | 24,875,904 |
| 2025-12-15 | 2.025 | 2.0265 | 2.0295 | 1.98 | +1.91% | 4030 | 15,721,000 | 31,568,068 |
| 2025-12-12 | 2.047 | 1.9885 | 2.0605 | 1.9885 | -2.86% | 3340 | 14,050,000 | 28,441,162 |
| 2025-12-11 | 2.0255 | 2.047 | 2.0595 | 2.015 | +0.54% | 2566 | 13,121,000 | 26,825,757 |
| 2025-12-10 | 2.0155 | 2.036 | 2.0465 | 2.0065 | +1.27% | 2012 | 11,432,000 | 23,203,053 |
| 2025-12-09 | 1.971 | 2.0105 | 2.02 | 1.971 | +1.80% | 1559 | 8,011,000 | 15,989,374 |
| 2025-12-08 | 2.0055 | 1.975 | 2.026 | 1.9705 | -1.52% | 2640 | 12,672,000 | 25,306,580 |
| 2025-12-05 | 1.935 | 2.0055 | 2.01 | 1.935 | +3.38% | 3885 | 21,628,000 | 43,007,250 |
| 2025-12-04 | 1.932 | 1.94 | 1.9545 | 1.9275 | +0.73% | 1085 | 8,209,000 | 15,933,760 |
| 2025-12-03 | 1.931 | 1.926 | 1.931 | 1.9 | -0.80% | 3444 | 15,472,000 | 29,600,085 |
| 2025-12-02 | 1.9615 | 1.9415 | 1.965 | 1.9295 | -0.79% | 1976 | 7,510,000 | 14,631,517 |
| 2025-12-01 | 1.962 | 1.957 | 1.98 | 1.95 | -0.25% | 2492 | 11,250,000 | 22,064,681 |
| 2025-11-28 | 1.918 | 1.962 | 1.9645 | 1.918 | +2.05% | 1770 | 8,824,000 | 17,148,523 |
| 2025-11-27 | 1.948 | 1.9225 | 1.954 | 1.916 | -1.56% | 1543 | 7,789,000 | 15,056,395 |
| 2025-11-26 | 1.963 | 1.953 | 1.969 | 1.9405 | -0.48% | 743 | 4,023,000 | 7,858,649 |
| 2025-11-25 | 1.9475 | 1.9625 | 1.971 | 1.925 | +0.56% | 2525 | 14,516,000 | 28,344,973 |
| 2025-11-24 | 1.9705 | 1.9515 | 1.9985 | 1.9325 | -1.31% | 2714 | 14,202,000 | 27,851,300 |
| 2025-11-21 | 2.009 | 1.9775 | 2.0195 | 1.95 | -1.25% | 2546 | 14,283,000 | 28,289,525 |
| 2025-11-20 | 1.9895 | 2.0025 | 2.0095 | 1.9555 | +0.65% | 2997 | 17,661,000 | 34,973,724 |
| 2025-11-19 | 1.9055 | 1.9895 | 2.02 | 1.9 | +4.22% | 5478 | 33,368,000 | 65,750,734 |
| 2025-11-18 | 1.851 | 1.909 | 1.92 | 1.849 | +3.24% | 3602 | 24,516,000 | 46,403,558 |
| 2025-11-17 | 1.8695 | 1.849 | 1.88 | 1.844 | -1.07% | 2388 | 18,372,000 | 34,189,682 |
| 2025-11-14 | 1.879 | 1.869 | 1.8795 | 1.857 | -0.13% | 1037 | 7,650,000 | 14,275,383 |
| 2025-11-13 | 1.879 | 1.8715 | 1.884 | 1.8625 | -0.43% | 1331 | 9,534,000 | 17,859,728 |
| 2025-11-12 | 1.89 | 1.8795 | 1.89 | 1.87 | -0.37% | 1838 | 10,880,000 | 20,411,102 |
| 2025-11-11 | 1.8845 | 1.8865 | 1.8925 | 1.877 | +0.43% | 908 | 6,337,000 | 11,941,434 |
| 2025-11-10 | 1.891 | 1.8785 | 1.9035 | 1.8715 | -0.50% | 2825 | 17,145,000 | 32,412,578 |
| 2025-11-07 | 1.8695 | 1.888 | 1.888 | 1.86 | +0.88% | 2403 | 13,694,000 | 25,739,510 |
| 2025-11-06 | 1.877 | 1.8715 | 1.882 | 1.8545 | -0.08% | 1246 | 8,624,000 | 16,080,311 |
| 2025-11-05 | 1.88 | 1.873 | 1.891 | 1.8555 | -0.58% | 1809 | 14,271,000 | 26,701,393 |
| 2025-11-03 | 1.864 | 1.884 | 1.8895 | 1.864 | +1.18% | 1613 | 9,843,000 | 18,474,638 |
| 2025-11-01 | 1.8635 | 1.862 | 1.873 | 1.85 | +0.08% | 1016 | 5,929,000 | 11,024,529 |
| 2025-10-31 | 1.8815 | 1.8605 | 1.8965 | 1.8505 | -1.35% | 1494 | 11,378,000 | 21,299,059 |
| 2025-10-30 | 1.887 | 1.886 | 1.892 | 1.865 | +0.03% | 4700 | 23,033,000 | 43,224,133 |
| 2025-10-29 | 1.912 | 1.8855 | 1.926 | 1.873 | -1.39% | 5096 | 23,038,000 | 43,554,219 |
| 2025-10-28 | 1.9145 | 1.912 | 1.9285 | 1.8755 | +0.68% | 1446 | 8,194,000 | 15,657,146 |
| 2025-10-27 | 1.929 | 1.899 | 1.946 | 1.8855 | -1.56% | 2288 | 11,680,000 | 22,232,079 |
| 2025-10-24 | 1.979 | 1.929 | 2.028 | 1.92 | -2.48% | 2964 | 19,906,000 | 39,061,419 |
| 2025-10-23 | 2.0015 | 1.978 | 2.012 | 1.961 | -2.66% | 2390 | 14,835,000 | 29,404,321 |
| 2025-10-22 | 2 | 2.032 | 2.039 | 1.9975 | +1.60% | 2910 | 25,567,000 | 51,517,459 |
| 2025-10-21 | 2.0145 | 2 | 2.0715 | 1.953 | -0.52% | 4616 | 31,412,000 | 63,134,931 |
| 2025-10-20 | 1.999 | 2.0105 | 2.0235 | 1.975 | +2.00% | 3307 | 20,567,000 | 41,175,196 |
| 2025-10-17 | 1.95 | 1.971 | 1.982 | 1.9315 | +1.08% | 4824 | 24,633,000 | 48,282,650 |
| 2025-10-16 | 1.865 | 1.95 | 1.9545 | 1.864 | +4.56% | 3439 | 27,329,000 | 51,936,279 |
| 2025-10-15 | 1.856 | 1.865 | 1.893 | 1.8305 | +0.89% | 2434 | 20,589,000 | 38,388,003 |
| 2025-10-14 | 1.897 | 1.8485 | 1.9 | 1.832 | -2.14% | 2722 | 15,757,000 | 29,360,970 |
| 2025-10-13 | 1.9185 | 1.889 | 1.946 | 1.85 | -2.02% | 8288 | 40,768,000 | 77,174,695 |
| 2025-10-10 | 1.9555 | 1.928 | 1.981 | 1.911 | -2.63% | 3861 | 30,363,000 | 58,810,996 |
| 2025-10-09 | 1.97 | 1.98 | 1.985 | 1.9105 | +0.51% | 6648 | 32,474,000 | 63,497,657 |
| 2025-10-08 | 2.041 | 1.97 | 2.05 | 1.9405 | -3.48% | 7127 | 41,706,000 | 82,698,841 |
| 2025-10-07 | 2.0735 | 2.041 | 2.0785 | 2.018 | -1.33% | 5831 | 27,875,000 | 56,798,482 |
| 2025-10-06 | 2.0145 | 2.0685 | 2.0735 | 1.984 | +1.80% | 3674 | 22,965,000 | 46,776,286 |
| 2025-10-03 | 2.0335 | 2.032 | 2.0415 | 2.0145 | -0.07% | 1358 | 9,192,000 | 18,673,865 |
| 2025-10-02 | 2.0105 | 2.0335 | 2.044 | 2.003 | +0.84% | 2899 | 20,040,000 | 40,680,469 |
| 2025-10-01 | 2.017 | 2.0165 | 2.032 | 1.992 | +0.20% | 1761 | 10,132,000 | 20,395,497 |
| 2025-09-30 | 2.012 | 2.0125 | 2.028 | 1.975 | +0.50% | 2707 | 14,128,000 | 28,195,048 |
| 2025-09-29 | 2.0275 | 2.0025 | 2.066 | 1.99 | -1.33% | 3361 | 21,065,000 | 42,784,213 |
| 2025-09-26 | 2.02 | 2.0295 | 2.037 | 1.99 | +0.74% | 1333 | 11,243,000 | 22,608,093 |
| 2025-09-25 | 2.03 | 2.0145 | 2.044 | 2.003 | -0.76% | 1419 | 9,892,000 | 19,983,258 |
| 2025-09-24 | 2 | 2.03 | 2.036 | 1.963 | +1.00% | 4238 | 31,714,000 | 62,985,336 |
| 2025-09-23 | 2.045 | 2.01 | 2.0735 | 1.99 | -1.47% | 2098 | 16,231,000 | 32,838,690 |
| 2025-09-22 | 2.054 | 2.04 | 2.059 | 2.011 | -0.68% | 2442 | 17,724,000 | 36,006,944 |
| 2025-09-19 | 2.069 | 2.054 | 2.0805 | 2.05 | -0.75% | 2841 | 12,107,000 | 24,971,669 |
| 2025-09-18 | 2.119 | 2.0695 | 2.1235 | 2.06 | -2.47% | 7631 | 31,225,000 | 64,903,702 |
| 2025-09-17 | 2.1365 | 2.122 | 2.139 | 2.108 | -0.28% | 1561 | 10,741,000 | 22,781,312 |
| 2025-09-16 | 2.137 | 2.128 | 2.152 | 2.105 | -0.02% | 2458 | 11,625,000 | 24,776,518 |
| 2025-09-15 | 2.164 | 2.1285 | 2.169 | 2.1005 | -1.60% | 5320 | 42,364,000 | 90,338,893 |
| 2025-09-12 | 2.2625 | 2.163 | 2.2655 | 2.14 | -3.99% | 6744 | 26,891,000 | 58,711,005 |
| 2025-09-11 | 2.2315 | 2.253 | 2.275 | 2.217 | +0.96% | 1588 | 8,864,000 | 19,907,100 |
| 2025-09-10 | 2.254 | 2.2315 | 2.2545 | 2.2205 | -0.91% | 1304 | 7,436,000 | 16,629,694 |
| 2025-09-09 | 2.2675 | 2.252 | 2.278 | 2.24 | -0.73% | 1422 | 8,993,000 | 20,270,519 |
| 2025-09-08 | 2.2455 | 2.2685 | 2.295 | 2.208 | +0.80% | 3087 | 18,502,000 | 41,980,414 |
| 2025-09-05 | 2.243 | 2.2505 | 2.263 | 2.2405 | +0.60% | 1765 | 7,888,000 | 17,765,057 |
| 2025-09-04 | 2.1855 | 2.237 | 2.25 | 2.1855 | +1.70% | 2530 | 16,003,000 | 35,610,692 |
| 2025-09-03 | 2.1715 | 2.1995 | 2.1995 | 2.1645 | +1.01% | 1354 | 6,051,000 | 13,178,900 |
| 2025-09-02 | 2.2195 | 2.1775 | 2.232 | 2.165 | -1.63% | 2554 | 9,209,000 | 20,115,921 |
| 2025-09-01 | 2.21 | 2.2135 | 2.2275 | 2.1885 | -0.02% | 1705 | 8,642,000 | 19,097,876 |
| 2025-08-29 | 2.2485 | 2.214 | 2.26 | 2.1845 | -1.31% | 2041 | 10,412,000 | 22,962,766 |
| 2025-08-28 | 2.276 | 2.2435 | 2.2795 | 2.2135 | -1.32% | 1472 | 9,548,000 | 21,494,729 |
| 2025-08-27 | 2.212 | 2.2735 | 2.28 | 2.211 | +2.73% | 1896 | 10,296,000 | 23,208,869 |
| 2025-08-26 | 2.2205 | 2.213 | 2.2285 | 2.2005 | +0.20% | 881 | 6,134,000 | 13,576,873 |
| 2025-08-25 | 2.2355 | 2.2085 | 2.248 | 2.1715 | -1.25% | 2486 | 15,253,000 | 33,648,033 |
| 2025-08-22 | 2.1775 | 2.2365 | 2.252 | 2.1605 | +3.30% | 3441 | 22,243,000 | 49,295,382 |
| 2025-08-21 | 2.2405 | 2.165 | 2.2405 | 2.1625 | -3.13% | 1957 | 13,041,000 | 28,638,082 |
| 2025-08-20 | 2.282 | 2.235 | 2.2925 | 2.2265 | -2.04% | 2416 | 13,384,000 | 30,142,752 |
| 2025-08-19 | 2.27 | 2.2815 | 2.296 | 2.262 | +0.82% | 5378 | 21,488,000 | 49,122,944 |
| 2025-08-18 | 2.245 | 2.263 | 2.2825 | 2.212 | +0.73% | 3106 | 17,522,000 | 39,371,045 |
| 2025-08-15 | 2.2645 | 2.2465 | 2.266 | 2.2315 | -0.82% | 1865 | 15,163,000 | 34,056,156 |
| 2025-08-14 | 2.2135 | 2.265 | 2.271 | 2.195 | +2.44% | 5578 | 32,539,000 | 73,139,073 |
| 2025-08-13 | 2.2135 | 2.211 | 2.2445 | 2.1915 | +0.18% | 7149 | 28,031,000 | 62,309,652 |
| 2025-08-12 | 2.2065 | 2.207 | 2.2125 | 2.18 | +0.41% | 2079 | 11,028,000 | 24,259,388 |
| 2025-08-11 | 2.219 | 2.198 | 2.2405 | 2.1795 | -0.75% | 7727 | 47,366,000 | 104,701,701 |
| 2025-08-08 | 2.156 | 2.2145 | 2.2165 | 2.1325 | +3.43% | 5526 | 37,108,000 | 80,918,490 |
| 2025-08-07 | 2.1295 | 2.141 | 2.17 | 2.1 | +0.19% | 6633 | 39,351,000 | 84,358,308 |
| 2025-08-06 | 2.076 | 2.137 | 2.1575 | 2.045 | +2.79% | 4895 | 32,897,000 | 69,151,140 |
| 2025-08-05 | 2.0645 | 2.079 | 2.0875 | 2.0645 | +0.78% | 1413 | 8,631,000 | 17,902,397 |
| 2025-08-04 | 2.0635 | 2.063 | 2.0775 | 2.033 | +0.05% | 2368 | 13,280,000 | 27,349,362 |
| 2025-08-01 | 2.0745 | 2.062 | 2.0785 | 2.0485 | -0.58% | 1510 | 17,022,000 | 35,121,400 |
| 2025-07-31 | 2.038 | 2.074 | 2.085 | 2.0345 | +2.14% | 4907 | 31,427,000 | 64,849,971 |
| 2025-07-30 | 2.07 | 2.0305 | 2.0895 | 2.02 | -1.81% | 2973 | 26,651,000 | 54,374,651 |
| 2025-07-29 | 2.0255 | 2.068 | 2.11 | 2.0155 | +2.07% | 4806 | 33,318,000 | 69,034,484 |
| 2025-07-28 | 2.034 | 2.026 | 2.0645 | 2.0025 | -0.39% | 2280 | 16,856,000 | 34,207,731 |
| 2025-07-25 | 2.0665 | 2.034 | 2.073 | 2.024 | -1.21% | 2091 | 14,479,000 | 29,616,610 |
| 2025-07-24 | 2.0695 | 2.059 | 2.08 | 2.052 | -0.12% | 1379 | 8,077,000 | 16,664,564 |
| 2025-07-23 | 2.0505 | 2.0615 | 2.085 | 2.0505 | +0.24% | 2499 | 17,502,000 | 36,260,583 |
| 2025-07-22 | 2.0595 | 2.0565 | 2.068 | 2.05 | -0.27% | 1256 | 8,207,000 | 16,887,437 |
| 2025-07-21 | 2.043 | 2.062 | 2.08 | 2.033 | +0.88% | 4403 | 26,959,000 | 55,454,713 |
| 2025-07-18 | 2.047 | 2.044 | 2.0735 | 2.002 | -0.15% | 4488 | 41,840,000 | 85,343,708 |
| 2025-07-17 | 2.0235 | 2.047 | 2.066 | 2.0165 | +1.21% | 3384 | 29,281,000 | 59,745,072 |
| 2025-07-16 | 2.0325 | 2.0225 | 2.0325 | 2.01 | +0.27% | 2248 | 11,788,000 | 23,838,940 |
| 2025-07-15 | 2.006 | 2.017 | 2.033 | 1.987 | +0.57% | 1701 | 10,218,000 | 20,532,035 |
| 2025-07-14 | 1.969 | 2.0055 | 2.0135 | 1.9145 | +2.45% | 3979 | 22,724,000 | 44,576,894 |
| 2025-07-11 | 2.014 | 1.9575 | 2.014 | 1.95 | -2.47% | 2840 | 16,895,000 | 33,543,030 |
| 2025-07-10 | 2.0105 | 2.007 | 2.0535 | 1.98 | -0.82% | 6649 | 30,121,000 | 60,583,743 |
| 2025-07-09 | 2.063 | 2.0235 | 2.0695 | 2.0195 | -1.91% | 4875 | 23,500,000 | 47,865,966 |
| 2025-07-08 | 2.081 | 2.063 | 2.0975 | 2.0555 | -0.91% | 3763 | 21,392,000 | 44,329,685 |
| 2025-07-07 | 2.0965 | 2.082 | 2.106 | 2.071 | -0.76% | 5341 | 22,474,000 | 46,888,240 |
| 2025-07-04 | 2.1395 | 2.098 | 2.1395 | 2.0945 | -1.71% | 8722 | 36,765,000 | 77,730,233 |
| 2025-07-03 | 2.165 | 2.1345 | 2.18 | 2.131 | -1.32% | 7349 | 29,234,000 | 62,871,900 |
| 2025-07-02 | 2.1845 | 2.163 | 2.1955 | 2.1625 | -0.98% | 2387 | 18,243,000 | 39,711,962 |
| 2025-07-01 | 2.1975 | 2.1845 | 2.2135 | 2.168 | -0.84% | 8464 | 33,460,000 | 73,138,036 |
| 2025-06-30 | 2.182 | 2.203 | 2.2235 | 2.173 | +0.16% | 4988 | 27,535,000 | 60,453,174 |
| 2025-06-27 | 2.173 | 2.1995 | 2.1995 | 2.1405 | +1.22% | 4536 | 39,830,000 | 86,785,706 |
| 2025-06-26 | 2.172 | 2.173 | 2.199 | 2.1665 | -0.32% | 4586 | 31,087,000 | 67,831,880 |
| 2025-06-25 | 2.234 | 2.18 | 2.266 | 2.16 | -2.42% | 11284 | 111,045,000 | 243,858,615 |
| 2025-06-24 | 2.2245 | 2.234 | 2.24 | 2.1975 | +0.52% | 2382 | 14,570,000 | 32,287,045 |
| 2025-06-23 | 2.229 | 2.2225 | 2.24 | 2.1855 | -0.07% | 3043 | 17,575,000 | 38,883,015 |
| 2025-06-20 | 2.2485 | 2.224 | 2.2555 | 2.2105 | -0.74% | 1877 | 16,986,000 | 37,901,001 |
| 2025-06-19 | 2.2765 | 2.2405 | 2.295 | 2.209 | -1.56% | 5244 | 29,262,000 | 65,653,207 |
| 2025-06-18 | 2.2365 | 2.276 | 2.276 | 2.2155 | +1.81% | 3652 | 16,059,000 | 36,171,455 |
| 2025-06-17 | 2.207 | 2.2355 | 2.25 | 2.1885 | +1.68% | 2385 | 17,445,000 | 38,834,140 |
| 2025-06-16 | 2.235 | 2.1985 | 2.29 | 2.17 | -1.01% | 4953 | 29,667,000 | 66,234,406 |
| 2025-06-13 | 2.2265 | 2.221 | 2.2395 | 2.207 | +0.32% | 1807 | 9,188,000 | 20,434,418 |
| 2025-06-11 | 2.2135 | 2.214 | 2.243 | 2.1985 | +0.09% | 2452 | 19,075,000 | 42,318,681 |
| 2025-06-10 | 2.311 | 2.212 | 2.3375 | 2.197 | -3.85% | 7499 | 47,734,000 | 107,574,694 |
| 2025-06-09 | 2.2415 | 2.3005 | 2.315 | 2.2375 | +3.16% | 5188 | 34,396,000 | 78,525,170 |
| 2025-06-06 | 2.2835 | 2.23 | 2.31 | 2.219 | -2.26% | 5406 | 26,045,000 | 59,105,775 |
| 2025-06-05 | 2.2625 | 2.2815 | 2.324 | 2.24 | +1.31% | 3794 | 38,307,000 | 87,643,185 |
| 2025-06-04 | 2.2835 | 2.252 | 2.3 | 2.224 | -1.23% | 3622 | 24,964,000 | 56,467,760 |
| 2025-06-03 | 2.184 | 2.28 | 2.282 | 2.1815 | +4.71% | 6400 | 39,050,000 | 87,192,261 |
| 2025-06-02 | 2.1795 | 2.1775 | 2.1975 | 2.13 | -0.07% | 4286 | 21,272,000 | 45,946,164 |
| 2025-05-30 | 2.162 | 2.179 | 2.2 | 2.1535 | +0.58% | 2393 | 14,806,000 | 32,252,561 |
| 2025-05-29 | 2.1455 | 2.1665 | 2.207 | 2.136 | +1.07% | 4035 | 30,840,000 | 67,139,354 |
| 2025-05-28 | 2.1175 | 2.1435 | 2.155 | 2.1175 | +1.23% | 3379 | 19,977,000 | 42,695,379 |
| 2025-05-27 | 2.176 | 2.1175 | 2.2345 | 2.0865 | -2.40% | 8702 | 68,414,000 | 147,117,961 |
| 2025-05-26 | 2.1775 | 2.1695 | 2.2295 | 2.1405 | -0.57% | 6496 | 43,348,000 | 94,852,124 |
| 2025-05-23 | 2.1015 | 2.182 | 2.199 | 2.075 | +3.58% | 6969 | 68,301,000 | 146,477,936 |
| 2025-05-22 | 2.1365 | 2.1065 | 2.1405 | 2.0865 | -1.40% | 4248 | 14,279,000 | 30,070,748 |
| 2025-05-21 | 2.1565 | 2.1365 | 2.1745 | 2.125 | -0.90% | 1763 | 6,230,000 | 13,370,052 |
| 2025-05-20 | 2.176 | 2.156 | 2.178 | 2.15 | -0.92% | 1358 | 4,808,000 | 10,404,477 |
| 2025-05-19 | 2.1925 | 2.176 | 2.218 | 2.1665 | -0.21% | 3726 | 17,195,000 | 37,539,058 |
| 2025-05-16 | 2.203 | 2.1805 | 2.2345 | 2.144 | -1.02% | 3215 | 17,356,000 | 37,985,006 |
| 2025-05-15 | 2.2555 | 2.203 | 2.265 | 2.1735 | -2.41% | 4607 | 25,171,000 | 55,622,751 |
| 2025-05-14 | 2.325 | 2.2575 | 2.338 | 2.25 | -2.67% | 3224 | 21,536,000 | 49,489,450 |
| 2025-05-13 | 2.2875 | 2.3195 | 2.321 | 2.279 | +1.09% | 3333 | 11,516,000 | 26,497,757 |
| 2025-05-12 | 2.224 | 2.2945 | 2.315 | 2.192 | +3.50% | 5518 | 33,937,000 | 77,006,819 |
| 2025-05-08 | 2.2555 | 2.217 | 2.267 | 2.205 | -1.44% | 1120 | 12,518,000 | 27,959,672 |
| 2025-05-07 | 2.187 | 2.2495 | 2.271 | 2.1455 | +2.51% | 5986 | 29,505,000 | 65,814,576 |
| 2025-05-06 | 2.1355 | 2.1945 | 2.195 | 2.1265 | +2.88% | 3104 | 21,778,000 | 47,153,325 |
| 2025-05-05 | 2.111 | 2.133 | 2.1615 | 2.0705 | +0.59% | 5402 | 24,498,000 | 51,736,902 |
| 2025-05-02 | 2.188 | 2.1205 | 2.207 | 2.1055 | -3.06% | 2296 | 11,185,000 | 23,883,348 |
| 2025-04-30 | 2.212 | 2.1875 | 2.212 | 2.16 | -1.09% | 2442 | 11,441,000 | 24,983,457 |
| 2025-04-29 | 2.242 | 2.2115 | 2.261 | 2.19 | -1.56% | 2059 | 9,749,000 | 21,710,155 |
| 2025-04-28 | 2.3 | 2.2465 | 2.325 | 2.1895 | -2.30% | 7167 | 47,998,000 | 107,988,206 |
| 2025-04-25 | 2.231 | 2.2995 | 2.31 | 2.231 | +2.98% | 3251 | 29,011,000 | 66,180,243 |
| 2025-04-24 | 2.274 | 2.233 | 2.2835 | 2.212 | -1.46% | 3045 | 16,973,000 | 38,071,212 |
| 2025-04-23 | 2.319 | 2.266 | 2.3265 | 2.231 | -2.33% | 5165 | 23,557,000 | 53,343,045 |
| 2025-04-22 | 2.2975 | 2.32 | 2.327 | 2.2825 | +0.87% | 2727 | 17,443,000 | 40,261,537 |
| 2025-04-21 | 2.334 | 2.3 | 2.3885 | 2.275 | -1.35% | 6735 | 43,338,000 | 100,511,301 |
| 2025-04-18 | 2.293 | 2.3315 | 2.3485 | 2.25 | +0.67% | 3710 | 33,664,000 | 77,317,679 |
| 2025-04-17 | 2.204 | 2.316 | 2.319 | 2.201 | +5.13% | 5610 | 47,277,000 | 106,832,071 |
| 2025-04-16 | 2.183 | 2.203 | 2.2185 | 2.16 | +1.06% | 2115 | 14,045,000 | 30,752,702 |
| 2025-04-15 | 2.196 | 2.18 | 2.213 | 2.1245 | -0.73% | 4903 | 16,428,000 | 35,508,930 |
| 2025-04-14 | 2.2345 | 2.196 | 2.262 | 2.157 | -1.55% | 4427 | 25,043,000 | 55,401,851 |
| 2025-04-11 | 2.1705 | 2.2305 | 2.248 | 2.168 | +2.93% | 4602 | 21,848,000 | 48,465,190 |
| 2025-04-10 | 2.2185 | 2.167 | 2.23 | 2.15 | -1.50% | 4052 | 25,963,000 | 56,955,545 |
| 2025-04-09 | 2.073 | 2.2 | 2.2025 | 2.05 | +6.13% | 8408 | 56,597,000 | 120,352,818 |
| 2025-04-08 | 2.1645 | 2.073 | 2.2075 | 2.0675 | -3.92% | 4947 | 29,853,000 | 64,352,212 |
| 2025-04-07 | 2.1095 | 2.1575 | 2.2085 | 2.0105 | +1.60% | 12499 | 88,132,000 | 187,920,135 |
| 2025-04-04 | 2.2415 | 2.1235 | 2.266 | 2.12 | -4.93% | 5939 | 36,036,000 | 77,805,452 |
| 2025-04-03 | 2.3395 | 2.2335 | 2.385 | 2.207 | -4.18% | 4867 | 30,654,000 | 69,984,864 |
| 2025-04-02 | 2.3045 | 2.331 | 2.3595 | 2.2835 | +1.64% | 2939 | 23,649,000 | 54,908,043 |
| 2025-04-01 | 2.3785 | 2.2935 | 2.405 | 2.293 | -3.06% | 3572 | 21,459,000 | 50,441,403 |
| 2025-03-31 | 2.3725 | 2.366 | 2.4175 | 2.3025 | -0.27% | 4012 | 26,787,000 | 63,513,902 |
| 2025-03-28 | 2.4145 | 2.3725 | 2.4185 | 2.36 | -1.78% | 3010 | 19,564,000 | 46,715,013 |
| 2025-03-27 | 2.4725 | 2.4155 | 2.4725 | 2.415 | -1.95% | 1652 | 12,190,000 | 29,711,663 |
| 2025-03-26 | 2.493 | 2.4635 | 2.504 | 2.451 | -1.08% | 1564 | 11,759,000 | 29,097,220 |
| 2025-03-25 | 2.4735 | 2.4905 | 2.5045 | 2.4225 | +0.55% | 3315 | 36,128,000 | 89,466,745 |
| 2025-03-24 | 2.47 | 2.477 | 2.499 | 2.469 | +0.28% | 2599 | 14,809,000 | 36,811,728 |
| 2025-03-21 | 2.495 | 2.47 | 2.519 | 2.465 | -1.00% | 2921 | 20,534,000 | 51,082,648 |
| 2025-03-20 | 2.603 | 2.495 | 2.6105 | 2.452 | -3.89% | 10934 | 79,683,000 | 199,528,596 |
| 2025-03-19 | 2.6125 | 2.596 | 2.6175 | 2.553 | -0.27% | 2714 | 18,832,000 | 48,695,575 |
| 2025-03-18 | 2.633 | 2.603 | 2.652 | 2.5825 | -0.84% | 5895 | 28,595,000 | 74,912,231 |
| 2025-03-17 | 2.592 | 2.625 | 2.6555 | 2.591 | +1.33% | 5202 | 23,418,000 | 61,601,894 |
| 2025-03-14 | 2.5505 | 2.5905 | 2.604 | 2.535 | +1.51% | 6040 | 24,072,000 | 61,941,755 |
| 2025-03-13 | 2.6065 | 2.552 | 2.6065 | 2.5 | -1.83% | 9157 | 52,840,000 | 134,187,087 |
| 2025-03-12 | 2.552 | 2.5995 | 2.6325 | 2.5515 | +1.38% | 4886 | 33,883,000 | 88,101,083 |
| 2025-03-11 | 2.5715 | 2.564 | 2.613 | 2.534 | -0.21% | 3769 | 24,499,000 | 62,774,426 |
| 2025-03-10 | 2.56 | 2.5695 | 2.5885 | 2.532 | +0.90% | 3056 | 17,654,000 | 45,367,270 |
| 2025-03-07 | 2.5985 | 2.5465 | 2.6245 | 2.482 | -1.72% | 4662 | 34,027,000 | 86,638,831 |
| 2025-03-06 | 2.6745 | 2.591 | 2.723 | 2.5685 | -3.12% | 7840 | 36,476,000 | 95,041,357 |
| 2025-03-05 | 2.6825 | 2.6745 | 2.75 | 2.6205 | -0.11% | 5035 | 35,710,000 | 96,480,213 |
| 2025-03-04 | 2.58 | 2.6775 | 2.711 | 2.58 | +4.28% | 4241 | 31,084,000 | 82,166,164 |
| 2025-03-03 | 2.6445 | 2.5675 | 2.7195 | 2.5455 | -2.89% | 5653 | 42,486,000 | 110,858,411 |
| 2025-02-28 | 2.5995 | 2.644 | 2.644 | 2.55 | +1.71% | 3077 | 24,696,000 | 64,059,674 |
| 2025-02-27 | 2.6975 | 2.5995 | 2.702 | 2.594 | -3.79% | 5755 | 33,400,000 | 87,931,955 |
| 2025-02-26 | 2.8105 | 2.702 | 2.844 | 2.681 | -3.86% | 5585 | 35,290,000 | 97,208,973 |
| 2025-02-25 | 2.8045 | 2.8105 | 2.85 | 2.788 | +0.23% | 4427 | 26,579,000 | 74,909,936 |
| 2025-02-24 | 2.7425 | 2.804 | 2.8345 | 2.7305 | +2.24% | 3899 | 24,004,000 | 66,663,972 |
| 2025-02-21 | 2.774 | 2.7425 | 2.7995 | 2.7065 | -0.94% | 5228 | 31,577,000 | 86,614,148 |
| 2025-02-20 | 2.766 | 2.7685 | 2.81 | 2.7585 | +0.09% | 3038 | 25,167,000 | 70,133,225 |
| 2025-02-19 | 2.807 | 2.766 | 2.88 | 2.728 | -1.57% | 7246 | 49,408,000 | 137,134,212 |
| 2025-02-18 | 2.746 | 2.81 | 2.9425 | 2.725 | +2.37% | 19840 | 171,694,000 | 485,830,792 |
| 2025-02-17 | 2.568 | 2.745 | 2.7575 | 2.5635 | +7.71% | 6034 | 41,011,000 | 108,975,434 |
| 2025-02-14 | 2.5005 | 2.5485 | 2.625 | 2.361 | +0.02% | 6542 | 50,140,000 | 128,877,978 |
| 2025-02-13 | 2.5035 | 2.548 | 2.639 | 2.485 | +1.92% | 7209 | 51,534,000 | 131,622,846 |
| 2025-02-12 | 2.4345 | 2.5 | 2.514 | 2.417 | +2.84% | 5662 | 45,369,000 | 111,760,678 |
| 2025-02-11 | 2.426 | 2.431 | 2.4435 | 2.392 | +0.21% | 2527 | 17,294,000 | 41,863,351 |
| 2025-02-10 | 2.4235 | 2.426 | 2.455 | 2.405 | +0.52% | 2279 | 16,100,000 | 39,207,672 |
| 2025-02-07 | 2.437 | 2.4135 | 2.439 | 2.3905 | -0.60% | 1566 | 14,518,000 | 35,092,427 |
| 2025-02-06 | 2.411 | 2.428 | 2.445 | 2.4005 | +0.71% | 2095 | 13,451,000 | 32,631,425 |
| 2025-02-05 | 2.3975 | 2.411 | 2.435 | 2.369 | +0.84% | 2991 | 24,934,000 | 60,022,257 |
| 2025-02-04 | 2.386 | 2.391 | 2.4055 | 2.383 | +0.21% | 1208 | 8,737,000 | 20,942,094 |
| 2025-02-03 | 2.4 | 2.386 | 2.4085 | 2.343 | -1.02% | 3461 | 21,825,000 | 51,880,562 |
| 2025-01-31 | 2.452 | 2.4105 | 2.4585 | 2.402 | -1.69% | 3666 | 20,934,000 | 50,923,527 |
| 2025-01-30 | 2.443 | 2.452 | 2.46 | 2.431 | +0.29% | 1545 | 12,444,000 | 30,452,298 |
| 2025-01-29 | 2.4405 | 2.445 | 2.456 | 2.409 | +0.18% | 2198 | 17,052,000 | 41,574,133 |
| 2025-01-28 | 2.429 | 2.4405 | 2.443 | 2.3685 | +0.35% | 2986 | 25,201,000 | 60,654,650 |
| 2025-01-27 | 2.495 | 2.432 | 2.5245 | 2.43 | -2.53% | 3200 | 17,673,000 | 43,475,232 |
| 2025-01-24 | 2.5465 | 2.495 | 2.5765 | 2.475 | -1.71% | 6710 | 34,954,000 | 87,991,681 |
| 2025-01-23 | 2.464 | 2.5385 | 2.5455 | 2.452 | +3.63% | 4947 | 35,880,000 | 89,950,826 |
| 2025-01-22 | 2.4575 | 2.4495 | 2.4935 | 2.424 | +0.12% | 2416 | 18,145,000 | 44,572,752 |
| 2025-01-21 | 2.4125 | 2.4465 | 2.4485 | 2.4005 | +1.35% | 1687 | 10,723,000 | 26,023,028 |
| 2025-01-20 | 2.463 | 2.414 | 2.4865 | 2.4 | -1.57% | 3870 | 25,392,000 | 62,213,586 |
| 2025-01-17 | 2.445 | 2.4525 | 2.47 | 2.4255 | +0.64% | 2289 | 17,595,000 | 43,196,793 |
| 2025-01-16 | 2.401 | 2.437 | 2.47 | 2.3825 | +1.75% | 3770 | 39,444,000 | 95,980,993 |
| 2025-01-15 | 2.369 | 2.395 | 2.399 | 2.346 | +1.53% | 2622 | 19,064,000 | 45,311,277 |
| 2025-01-14 | 2.3605 | 2.359 | 2.371 | 2.3355 | -0.04% | 1682 | 13,093,000 | 30,872,027 |
| 2025-01-13 | 2.37 | 2.36 | 2.4045 | 2.3225 | -0.27% | 3692 | 23,695,000 | 56,034,364 |
| 2025-01-10 | 2.3295 | 2.3665 | 2.37 | 2.2915 | +2.07% | 2566 | 15,713,000 | 36,664,985 |
| 2025-01-09 | 2.363 | 2.3185 | 2.379 | 2.3105 | -2.17% | 1247 | 9,586,000 | 22,326,347 |
| 2025-01-08 | 2.319 | 2.37 | 2.3855 | 2.3185 | +1.80% | 1561 | 13,371,000 | 31,630,626 |
| 2025-01-06 | 2.3255 | 2.328 | 2.3285 | 2.2895 | +0.11% | 1691 | 8,959,000 | 20,670,738 |
| 2025-01-03 | 2.3585 | 2.3255 | 2.375 | 2.311 | 0.00% | 1116 | 8,793,000 | 20,508,073 |