Россети Московский регион
MSRS
1.9 ₽ -0.24% ↓История котировок MSRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1.156 | 1.1635 | 1.178 | 1.156 | +1.17% | 921 | 11,868,000 | 13,872,381 |
| 2024-12-28 | 1.1375 | 1.15 | 1.15 | 1.1305 | +1.10% | 1164 | 27,004,000 | 30,870,968 |
| 2024-12-27 | 1.123 | 1.1375 | 1.1395 | 1.123 | +1.25% | 601 | 7,813,000 | 8,834,129 |
| 2024-12-26 | 1.1195 | 1.1235 | 1.129 | 1.109 | +1.26% | 790 | 11,876,000 | 13,282,725 |
| 2024-12-25 | 1.111 | 1.1095 | 1.117 | 1.1 | -0.22% | 841 | 13,567,000 | 15,026,531 |
| 2024-12-24 | 1.135 | 1.112 | 1.135 | 1.106 | -1.24% | 605 | 9,726,000 | 10,878,974 |
| 2024-12-23 | 1.125 | 1.126 | 1.15 | 1.1125 | +1.40% | 1151 | 15,985,000 | 18,138,167 |
| 2024-12-20 | 1.0805 | 1.1105 | 1.127 | 1.0795 | +2.82% | 1987 | 27,114,000 | 30,041,154 |
| 2024-12-19 | 1.0665 | 1.08 | 1.1225 | 1.062 | +1.69% | 1397 | 18,217,000 | 19,837,371 |
| 2024-12-18 | 1.0465 | 1.062 | 1.0645 | 1.04 | +2.12% | 594 | 6,935,000 | 7,280,473 |
| 2024-12-17 | 1.07 | 1.04 | 1.07 | 1.035 | -1.52% | 729 | 9,041,000 | 9,491,712 |
| 2024-12-16 | 1.078 | 1.056 | 1.08 | 1.051 | -2.04% | 746 | 7,668,000 | 8,128,094 |
| 2024-12-13 | 1.084 | 1.078 | 1.0895 | 1.067 | -0.19% | 499 | 5,810,000 | 6,238,235 |
| 2024-12-12 | 1.0915 | 1.08 | 1.093 | 1.079 | -0.74% | 330 | 3,150,000 | 3,418,786 |
| 2024-12-11 | 1.0925 | 1.088 | 1.1015 | 1.08 | -1.00% | 341 | 3,346,000 | 3,631,144 |
| 2024-12-10 | 1.1055 | 1.099 | 1.1075 | 1.083 | -0.41% | 386 | 3,754,000 | 4,100,457 |
| 2024-12-09 | 1.11 | 1.1035 | 1.11 | 1.1 | +0.09% | 303 | 2,252,000 | 2,489,212 |
| 2024-12-06 | 1.089 | 1.1025 | 1.1205 | 1.0875 | +1.29% | 606 | 6,449,000 | 7,121,007 |
| 2024-12-05 | 1.0725 | 1.0885 | 1.11 | 1.0585 | +1.54% | 641 | 8,776,000 | 9,412,661 |
| 2024-12-04 | 1.0905 | 1.072 | 1.12 | 1.07 | -1.65% | 531 | 7,466,000 | 8,151,368 |
| 2024-12-03 | 1.0945 | 1.09 | 1.0995 | 1.0855 | -0.77% | 393 | 7,022,000 | 7,659,206 |
| 2024-12-02 | 1.0815 | 1.0985 | 1.0995 | 1.08 | +1.52% | 519 | 5,603,000 | 6,117,368 |
| 2024-11-29 | 1.072 | 1.082 | 1.0875 | 1.072 | +1.12% | 617 | 8,702,000 | 9,400,817 |
| 2024-11-28 | 1.075 | 1.07 | 1.077 | 1.055 | +1.76% | 597 | 7,086,000 | 7,554,615 |
| 2024-11-27 | 1.066 | 1.0515 | 1.079 | 1.0325 | -1.17% | 1312 | 17,438,000 | 18,283,444 |
| 2024-11-26 | 1.1045 | 1.064 | 1.1225 | 1.0585 | -4.01% | 1243 | 15,660,000 | 17,082,207 |
| 2024-11-25 | 1.1225 | 1.1085 | 1.13 | 1.105 | -1.25% | 563 | 5,437,000 | 6,063,001 |
| 2024-11-22 | 1.128 | 1.1225 | 1.1295 | 1.105 | +0.72% | 614 | 10,571,000 | 11,862,748 |
| 2024-11-21 | 1.137 | 1.1145 | 1.1475 | 1.1075 | -1.94% | 1024 | 12,688,000 | 14,232,694 |
| 2024-11-20 | 1.142 | 1.1365 | 1.1635 | 1.1335 | +0.13% | 606 | 8,026,000 | 9,243,026 |
| 2024-11-19 | 1.1555 | 1.135 | 1.1695 | 1.134 | -2.95% | 705 | 11,099,000 | 12,797,380 |
| 2024-11-18 | 1.14 | 1.1695 | 1.1695 | 1.13 | +2.05% | 761 | 11,047,000 | 12,778,106 |
| 2024-11-15 | 1.142 | 1.146 | 1.1495 | 1.1345 | +0.17% | 492 | 5,633,000 | 6,423,873 |
| 2024-11-14 | 1.159 | 1.144 | 1.159 | 1.1425 | -1.51% | 456 | 5,390,000 | 6,194,007 |
| 2024-11-13 | 1.157 | 1.1615 | 1.173 | 1.1415 | +0.39% | 526 | 6,279,000 | 7,270,071 |
| 2024-11-12 | 1.1425 | 1.157 | 1.1625 | 1.1385 | +1.36% | 1169 | 16,706,000 | 19,293,796 |
| 2024-11-11 | 1.1455 | 1.1415 | 1.163 | 1.1375 | -0.31% | 912 | 13,531,000 | 15,530,989 |
| 2024-11-08 | 1.1405 | 1.145 | 1.1525 | 1.1385 | +1.42% | 547 | 4,152,000 | 4,761,581 |
| 2024-11-07 | 1.12 | 1.129 | 1.1295 | 1.1165 | +0.85% | 305 | 4,531,000 | 5,087,355 |
| 2024-11-06 | 1.128 | 1.1195 | 1.15 | 1.116 | -0.04% | 888 | 12,493,000 | 14,097,634 |
| 2024-11-05 | 1.1195 | 1.12 | 1.127 | 1.117 | -0.18% | 332 | 2,539,000 | 2,849,055 |
| 2024-11-02 | 1.116 | 1.122 | 1.125 | 1.11 | +0.27% | 401 | 5,167,000 | 5,764,614 |
| 2024-11-01 | 1.121 | 1.119 | 1.122 | 1.11 | +0.31% | 409 | 3,530,000 | 3,939,105 |
| 2024-10-31 | 1.1355 | 1.1155 | 1.142 | 1.115 | -1.76% | 600 | 37,378,000 | 42,338,654 |
| 2024-10-30 | 1.126 | 1.1355 | 1.1475 | 1.125 | +0.80% | 643 | 40,444,000 | 45,907,583 |
| 2024-10-29 | 1.118 | 1.1265 | 1.1295 | 1.1015 | +0.76% | 821 | 8,960,000 | 10,027,006 |
| 2024-10-28 | 1.1315 | 1.118 | 1.1325 | 1.1 | -2.61% | 840 | 9,663,000 | 10,868,616 |
| 2024-10-25 | 1.1855 | 1.148 | 1.197 | 1.1315 | -3.49% | 982 | 11,410,000 | 13,310,551 |
| 2024-10-24 | 1.1945 | 1.1895 | 1.2 | 1.15 | -0.13% | 1413 | 21,450,000 | 25,256,447 |
| 2024-10-23 | 1.1905 | 1.191 | 1.199 | 1.1865 | -0.96% | 338 | 2,586,000 | 3,084,548 |
| 2024-10-22 | 1.203 | 1.2025 | 1.2065 | 1.188 | +0.25% | 317 | 2,649,000 | 3,170,654 |
| 2024-10-21 | 1.202 | 1.1995 | 1.244 | 1.195 | -0.25% | 1008 | 14,526,000 | 17,609,457 |
| 2024-10-18 | 1.216 | 1.2025 | 1.2225 | 1.198 | -1.11% | 352 | 2,790,000 | 3,363,312 |
| 2024-10-17 | 1.195 | 1.216 | 1.22 | 1.195 | +1.50% | 600 | 5,989,000 | 7,262,429 |
| 2024-10-16 | 1.1705 | 1.198 | 1.234 | 1.1705 | +0.97% | 1070 | 10,016,000 | 12,096,252 |
| 2024-10-15 | 1.185 | 1.1865 | 1.1985 | 1.172 | +0.59% | 517 | 5,073,000 | 6,030,341 |
| 2024-10-14 | 1.1795 | 1.1795 | 1.188 | 1.172 | -0.08% | 586 | 4,040,000 | 4,763,824 |
| 2024-10-11 | 1.1825 | 1.1805 | 1.1895 | 1.1765 | -0.38% | 363 | 3,378,000 | 3,988,716 |
| 2024-10-10 | 1.201 | 1.185 | 1.201 | 1.185 | -0.25% | 223 | 1,107,000 | 1,316,629 |
| 2024-10-09 | 1.2 | 1.188 | 1.2045 | 1.1875 | -1.00% | 441 | 4,021,000 | 4,797,364 |
| 2024-10-08 | 1.1965 | 1.2 | 1.2085 | 1.196 | +0.33% | 288 | 2,160,000 | 2,592,385 |
| 2024-10-07 | 1.205 | 1.196 | 1.2065 | 1.193 | -0.71% | 329 | 1,845,000 | 2,210,916 |
| 2024-10-04 | 1.2075 | 1.2045 | 1.2165 | 1.1975 | +0.25% | 383 | 3,019,000 | 3,646,024 |
| 2024-10-03 | 1.221 | 1.2015 | 1.237 | 1.1905 | -1.52% | 687 | 8,460,000 | 10,228,748 |
| 2024-10-02 | 1.195 | 1.22 | 1.237 | 1.195 | +1.79% | 941 | 8,515,000 | 10,358,689 |
| 2024-10-01 | 1.2175 | 1.1985 | 1.218 | 1.1955 | -1.56% | 553 | 2,988,000 | 3,601,130 |
| 2024-09-30 | 1.2285 | 1.2175 | 1.2435 | 1.214 | -0.53% | 679 | 8,864,000 | 10,909,701 |
| 2024-09-27 | 1.21 | 1.224 | 1.255 | 1.206 | +1.58% | 691 | 10,394,000 | 12,763,477 |
| 2024-09-26 | 1.22 | 1.205 | 1.238 | 1.19 | -1.27% | 1291 | 15,313,000 | 18,656,006 |
| 2024-09-25 | 1.233 | 1.2205 | 1.237 | 1.201 | -1.01% | 716 | 12,067,000 | 14,789,366 |
| 2024-09-24 | 1.23 | 1.233 | 1.2455 | 1.226 | +0.57% | 1198 | 12,511,000 | 15,442,536 |
| 2024-09-23 | 1.1885 | 1.226 | 1.2285 | 1.1885 | +3.20% | 856 | 13,329,000 | 16,197,740 |
| 2024-09-20 | 1.1795 | 1.188 | 1.2 | 1.174 | +0.34% | 714 | 11,701,000 | 13,912,294 |
| 2024-09-19 | 1.181 | 1.184 | 1.1895 | 1.174 | +0.17% | 390 | 6,310,000 | 7,448,853 |
| 2024-09-18 | 1.1885 | 1.182 | 1.2025 | 1.179 | -0.42% | 845 | 9,648,000 | 11,490,923 |
| 2024-09-17 | 1.172 | 1.187 | 1.1875 | 1.155 | +2.95% | 792 | 6,587,000 | 7,696,057 |
| 2024-09-16 | 1.1375 | 1.153 | 1.17 | 1.1375 | +1.41% | 954 | 13,281,000 | 15,330,318 |
| 2024-09-13 | 1.1365 | 1.137 | 1.145 | 1.1 | -0.22% | 875 | 9,864,000 | 11,124,520 |
| 2024-09-12 | 1.145 | 1.1395 | 1.1525 | 1.136 | -1.94% | 445 | 6,315,000 | 7,211,519 |
| 2024-09-11 | 1.1635 | 1.162 | 1.1715 | 1.1145 | -0.13% | 742 | 10,754,000 | 12,317,308 |
| 2024-09-10 | 1.163 | 1.1635 | 1.1735 | 1.1485 | +1.17% | 634 | 10,875,000 | 12,677,954 |
| 2024-09-09 | 1.1295 | 1.15 | 1.161 | 1.1295 | +0.88% | 1079 | 21,407,000 | 24,668,058 |
| 2024-09-06 | 1.1335 | 1.14 | 1.1495 | 1.1185 | 0.00% | 482 | 4,571,000 | 5,180,510 |
| 2024-09-05 | 1.1055 | 1.14 | 1.1425 | 1.1055 | +3.26% | 987 | 14,243,000 | 16,035,689 |
| 2024-09-04 | 1.089 | 1.104 | 1.1095 | 1.089 | +1.28% | 713 | 12,531,000 | 13,824,409 |
| 2024-09-03 | 1.098 | 1.09 | 1.113 | 1.078 | +0.14% | 1170 | 16,935,000 | 18,545,523 |
| 2024-09-02 | 1.14 | 1.0885 | 1.141 | 1.078 | -5.10% | 1848 | 32,125,000 | 35,482,011 |
| 2024-08-30 | 1.157 | 1.147 | 1.169 | 1.1315 | -0.86% | 804 | 18,810,000 | 21,674,431 |
| 2024-08-29 | 1.1675 | 1.157 | 1.1755 | 1.156 | -0.90% | 501 | 13,671,000 | 15,926,066 |
| 2024-08-28 | 1.1525 | 1.1675 | 1.184 | 1.14 | +1.48% | 1125 | 19,824,000 | 22,966,166 |
| 2024-08-27 | 1.1555 | 1.1505 | 1.1555 | 1.135 | +0.09% | 465 | 6,136,000 | 7,049,720 |
| 2024-08-26 | 1.143 | 1.1495 | 1.1595 | 1.143 | +1.37% | 641 | 11,862,000 | 13,640,708 |
| 2024-08-23 | 1.155 | 1.134 | 1.167 | 1.1325 | -2.07% | 1076 | 17,990,000 | 20,550,573 |
| 2024-08-22 | 1.17 | 1.158 | 1.1825 | 1.158 | -1.70% | 596 | 8,685,000 | 10,172,450 |
| 2024-08-21 | 1.166 | 1.178 | 1.199 | 1.144 | +0.68% | 1000 | 18,662,000 | 21,759,308 |
| 2024-08-20 | 1.185 | 1.17 | 1.1915 | 1.17 | -1.35% | 653 | 8,099,000 | 9,553,042 |
| 2024-08-19 | 1.195 | 1.186 | 1.2055 | 1.1855 | -1.33% | 925 | 18,096,000 | 21,626,677 |
| 2024-08-16 | 1.1995 | 1.202 | 1.2095 | 1.189 | +0.17% | 605 | 7,549,000 | 9,056,380 |
| 2024-08-15 | 1.186 | 1.2 | 1.216 | 1.186 | +1.18% | 848 | 9,505,000 | 11,403,612 |
| 2024-08-14 | 1.1945 | 1.186 | 1.246 | 1.17 | -0.50% | 3279 | 42,381,000 | 51,533,749 |
| 2024-08-13 | 1.185 | 1.192 | 1.1975 | 1.17 | +0.51% | 731 | 10,036,000 | 11,918,011 |
| 2024-08-12 | 1.171 | 1.186 | 1.1945 | 1.171 | -0.50% | 420 | 4,394,000 | 5,216,250 |
| 2024-08-09 | 1.193 | 1.192 | 1.2035 | 1.1865 | -0.08% | 453 | 7,094,000 | 8,466,925 |
| 2024-08-08 | 1.2025 | 1.193 | 1.2055 | 1.1875 | -0.62% | 441 | 6,108,000 | 7,300,744 |
| 2024-08-07 | 1.18 | 1.2005 | 1.205 | 1.161 | +0.84% | 817 | 18,887,000 | 22,370,740 |
| 2024-08-06 | 1.177 | 1.1905 | 1.21 | 1.173 | +1.49% | 1559 | 32,623,000 | 38,751,787 |
| 2024-08-05 | 1.1795 | 1.173 | 1.18 | 1.14 | -1.92% | 1528 | 22,864,000 | 26,586,569 |
| 2024-08-02 | 1.18 | 1.196 | 1.212 | 1.1705 | +2.22% | 2064 | 32,328,000 | 38,621,879 |
| 2024-08-01 | 1.163 | 1.17 | 1.173 | 1.1605 | +0.60% | 538 | 8,124,000 | 9,483,188 |
| 2024-07-31 | 1.155 | 1.163 | 1.2015 | 1.149 | +0.82% | 977 | 16,140,000 | 18,896,564 |
| 2024-07-30 | 1.12 | 1.1535 | 1.16 | 1.113 | +2.99% | 1072 | 21,696,000 | 24,784,284 |
| 2024-07-29 | 1.1595 | 1.12 | 1.17 | 1.1185 | -4.27% | 1557 | 17,921,000 | 20,497,349 |
| 2024-07-26 | 1.163 | 1.17 | 1.185 | 1.1305 | +0.69% | 2042 | 23,179,000 | 26,984,274 |
| 2024-07-25 | 1.158 | 1.162 | 1.169 | 1.149 | +0.35% | 618 | 11,310,000 | 13,132,562 |
| 2024-07-24 | 1.1645 | 1.158 | 1.165 | 1.151 | -0.17% | 740 | 9,872,000 | 11,430,725 |
| 2024-07-23 | 1.1595 | 1.16 | 1.167 | 1.1425 | +0.04% | 787 | 12,987,000 | 15,000,568 |
| 2024-07-22 | 1.15 | 1.1595 | 1.1735 | 1.145 | +1.58% | 1416 | 15,891,000 | 18,391,883 |
| 2024-07-19 | 1.12 | 1.1415 | 1.15 | 1.1115 | +2.24% | 1379 | 14,931,000 | 16,983,598 |
| 2024-07-18 | 1.098 | 1.1165 | 1.1225 | 1.095 | +1.59% | 828 | 11,694,000 | 13,001,107 |
| 2024-07-17 | 1.1 | 1.099 | 1.109 | 1.083 | +1.57% | 1251 | 18,704,000 | 20,568,582 |
| 2024-07-16 | 1.0865 | 1.082 | 1.0955 | 1.062 | -0.78% | 1638 | 23,098,000 | 24,829,094 |
| 2024-07-15 | 1.11 | 1.0905 | 1.1275 | 1.0855 | -1.71% | 1544 | 27,025,000 | 29,889,930 |
| 2024-07-12 | 1.0785 | 1.1095 | 1.1095 | 1.077 | +1.84% | 1090 | 14,377,000 | 15,729,058 |
| 2024-07-11 | 1.0505 | 1.0895 | 1.0995 | 1.045 | +3.12% | 2037 | 28,207,000 | 30,499,789 |
| 2024-07-10 | 1.098 | 1.0565 | 1.1215 | 1.0565 | -4.04% | 2303 | 38,404,000 | 41,320,643 |
| 2024-07-09 | 1.1355 | 1.101 | 1.139 | 1.1 | -3.55% | 2460 | 37,100,000 | 41,407,493 |
| 2024-07-08 | 1.1565 | 1.1415 | 1.1565 | 1.126 | -1.68% | 1828 | 26,676,000 | 30,545,836 |
| 2024-07-05 | 1.1685 | 1.161 | 1.1695 | 1.1205 | -10.55% | 12326 | 127,467,000 | 147,627,628 |
| 2024-07-04 | 1.296 | 1.298 | 1.315 | 1.292 | -0.15% | 5994 | 115,620,000 | 150,515,151 |
| 2024-07-03 | 1.2995 | 1.3 | 1.32 | 1.2905 | +0.12% | 6819 | 77,635,000 | 100,869,866 |
| 2024-07-02 | 1.298 | 1.2985 | 1.2995 | 1.2805 | +0.82% | 1958 | 33,192,000 | 42,928,327 |
| 2024-07-01 | 1.2965 | 1.288 | 1.297 | 1.28 | +0.31% | 2155 | 31,097,000 | 40,080,429 |
| 2024-06-28 | 1.3 | 1.284 | 1.3095 | 1.279 | -1.00% | 2623 | 39,842,000 | 51,346,598 |
| 2024-06-27 | 1.286 | 1.297 | 1.48 | 1.267 | +1.49% | 14912 | 371,094,000 | 495,853,644 |
| 2024-06-26 | 1.285 | 1.278 | 1.29 | 1.27 | -0.16% | 1309 | 16,634,000 | 21,340,060 |
| 2024-06-25 | 1.28 | 1.28 | 1.2835 | 1.2685 | +0.99% | 1150 | 9,526,000 | 12,155,027 |
| 2024-06-24 | 1.29 | 1.2675 | 1.29 | 1.261 | -1.17% | 1392 | 15,539,000 | 19,772,674 |
| 2024-06-21 | 1.297 | 1.2825 | 1.2975 | 1.28 | +0.55% | 1107 | 13,369,000 | 17,216,385 |
| 2024-06-20 | 1.264 | 1.2755 | 1.288 | 1.2525 | +0.87% | 1919 | 21,134,000 | 26,908,291 |
| 2024-06-19 | 1.2875 | 1.2645 | 1.2925 | 1.2555 | -1.86% | 1918 | 23,210,000 | 29,563,331 |
| 2024-06-18 | 1.302 | 1.2885 | 1.3295 | 1.287 | -1.79% | 1317 | 15,563,000 | 20,322,672 |
| 2024-06-17 | 1.319 | 1.312 | 1.3295 | 1.311 | -0.15% | 1011 | 11,724,000 | 15,466,685 |
| 2024-06-14 | 1.297 | 1.314 | 1.314 | 1.2865 | +2.10% | 993 | 14,723,000 | 19,164,702 |
| 2024-06-13 | 1.272 | 1.287 | 1.3 | 1.214 | -0.73% | 2185 | 31,022,000 | 39,548,613 |
| 2024-06-11 | 1.329 | 1.2965 | 1.329 | 1.278 | -1.59% | 3561 | 23,208,000 | 30,084,868 |
| 2024-06-10 | 1.3385 | 1.3175 | 1.347 | 1.314 | -1.09% | 1342 | 16,697,000 | 22,327,838 |
| 2024-06-07 | 1.317 | 1.332 | 1.337 | 1.3085 | +1.14% | 1219 | 19,155,000 | 25,405,424 |
| 2024-06-06 | 1.3175 | 1.317 | 1.321 | 1.267 | +0.65% | 945 | 12,981,000 | 17,044,685 |
| 2024-06-05 | 1.317 | 1.3085 | 1.33 | 1.3055 | +0.23% | 1033 | 12,295,000 | 16,173,917 |
| 2024-06-04 | 1.277 | 1.3055 | 1.3055 | 1.277 | +2.27% | 1208 | 14,888,000 | 19,221,561 |
| 2024-06-03 | 1.2825 | 1.2765 | 1.297 | 1.25 | -0.47% | 2316 | 30,222,000 | 38,479,106 |
| 2024-05-31 | 1.32 | 1.2825 | 1.321 | 1.279 | -2.95% | 2519 | 42,432,000 | 54,782,572 |
| 2024-05-30 | 1.329 | 1.3215 | 1.3425 | 1.3215 | +0.11% | 1342 | 22,480,000 | 29,890,966 |
| 2024-05-29 | 1.3345 | 1.32 | 1.3345 | 1.3115 | -1.09% | 1662 | 23,626,000 | 31,251,833 |
| 2024-05-28 | 1.328 | 1.3345 | 1.35 | 1.3175 | +0.49% | 1479 | 18,006,000 | 24,099,817 |
| 2024-05-27 | 1.37 | 1.328 | 1.37 | 1.3185 | -1.99% | 3049 | 56,871,000 | 76,222,409 |
| 2024-05-24 | 1.3975 | 1.355 | 1.4095 | 1.336 | -3.04% | 5447 | 106,865,000 | 146,508,939 |
| 2024-05-23 | 1.42 | 1.3975 | 1.42 | 1.3665 | -1.06% | 2500 | 54,981,000 | 76,633,291 |
| 2024-05-22 | 1.402 | 1.4125 | 1.425 | 1.402 | +1.07% | 1982 | 42,068,000 | 59,576,623 |
| 2024-05-21 | 1.385 | 1.3975 | 1.4175 | 1.3815 | +0.18% | 3183 | 44,298,000 | 61,846,406 |
| 2024-05-20 | 1.3905 | 1.395 | 1.4145 | 1.3705 | +0.43% | 1983 | 39,861,000 | 55,601,469 |
| 2024-05-17 | 1.395 | 1.389 | 1.419 | 1.3815 | +0.36% | 2845 | 53,368,000 | 74,649,267 |
| 2024-05-16 | 1.407 | 1.384 | 1.4265 | 1.3655 | -1.81% | 6212 | 102,206,000 | 142,536,587 |
| 2024-05-15 | 1.458 | 1.4095 | 1.458 | 1.4055 | -2.15% | 4107 | 71,793,000 | 102,073,304 |
| 2024-05-14 | 1.473 | 1.4405 | 1.478 | 1.4405 | -2.07% | 2752 | 40,667,000 | 59,098,123 |
| 2024-05-13 | 1.46 | 1.471 | 1.4885 | 1.458 | +0.72% | 3129 | 58,519,000 | 86,244,352 |
| 2024-05-10 | 1.4665 | 1.4605 | 1.472 | 1.4335 | +0.55% | 3004 | 41,188,000 | 59,775,310 |
| 2024-05-08 | 1.4715 | 1.4525 | 1.5495 | 1.4525 | -1.29% | 10768 | 185,737,000 | 279,463,988 |
| 2024-05-07 | 1.4595 | 1.4715 | 1.4815 | 1.4565 | +0.82% | 1945 | 34,670,000 | 51,105,156 |
| 2024-05-06 | 1.4705 | 1.4595 | 1.485 | 1.4505 | -0.21% | 4172 | 65,075,000 | 95,703,943 |
| 2024-05-03 | 1.455 | 1.4625 | 1.4795 | 1.453 | +0.93% | 3288 | 49,662,000 | 72,776,378 |
| 2024-05-02 | 1.4295 | 1.449 | 1.468 | 1.427 | +1.65% | 3083 | 52,781,000 | 76,330,527 |
| 2024-04-30 | 1.435 | 1.4255 | 1.435 | 1.42 | -0.28% | 792 | 11,394,000 | 16,246,407 |
| 2024-04-29 | 1.422 | 1.4295 | 1.4435 | 1.4215 | +0.67% | 988 | 14,021,000 | 20,059,200 |
| 2024-04-27 | 1.408 | 1.42 | 1.446 | 1.408 | +0.85% | 4823 | 39,571,000 | 56,498,543 |
| 2024-04-26 | 1.423 | 1.408 | 1.4265 | 1.4055 | -1.05% | 1319 | 20,362,000 | 28,751,471 |
| 2024-04-25 | 1.4225 | 1.423 | 1.434 | 1.4 | +1.28% | 1485 | 18,630,000 | 26,491,338 |
| 2024-04-24 | 1.42 | 1.405 | 1.43 | 1.4 | -1.06% | 1617 | 23,387,000 | 33,041,267 |
| 2024-04-23 | 1.45 | 1.42 | 1.4595 | 1.4175 | -2.07% | 2188 | 34,203,000 | 49,183,460 |
| 2024-04-22 | 1.4335 | 1.45 | 1.45 | 1.402 | +2.11% | 2251 | 42,988,000 | 61,853,570 |
| 2024-04-19 | 1.4175 | 1.42 | 1.433 | 1.407 | +0.32% | 1979 | 20,762,000 | 29,580,198 |
| 2024-04-18 | 1.445 | 1.4155 | 1.4485 | 1.4 | -1.70% | 3256 | 44,667,000 | 63,267,708 |
| 2024-04-17 | 1.385 | 1.44 | 1.449 | 1.385 | +4.16% | 10290 | 184,355,000 | 263,807,836 |
| 2024-04-16 | 1.3595 | 1.3825 | 1.4 | 1.35 | +2.37% | 5043 | 61,319,000 | 84,336,993 |
| 2024-04-15 | 1.356 | 1.3505 | 1.362 | 1.3465 | -0.37% | 2957 | 28,133,000 | 38,091,016 |
| 2024-04-12 | 1.3595 | 1.3555 | 1.3665 | 1.347 | +0.04% | 2390 | 23,727,000 | 32,144,638 |
| 2024-04-11 | 1.37 | 1.355 | 1.3765 | 1.35 | -1.09% | 3046 | 22,374,000 | 30,402,673 |
| 2024-04-10 | 1.36 | 1.37 | 1.385 | 1.3515 | +0.92% | 3444 | 29,378,000 | 40,036,284 |
| 2024-04-09 | 1.3665 | 1.3575 | 1.39 | 1.356 | -0.55% | 4184 | 43,348,000 | 59,624,219 |
| 2024-04-08 | 1.342 | 1.365 | 1.37 | 1.3375 | +2.32% | 1658 | 23,122,000 | 31,303,479 |
| 2024-04-05 | 1.3525 | 1.334 | 1.3535 | 1.3305 | -1.29% | 3582 | 33,045,000 | 44,231,998 |
| 2024-04-04 | 1.3615 | 1.3515 | 1.367 | 1.3425 | -1.06% | 3061 | 23,067,000 | 31,191,449 |
| 2024-04-03 | 1.37 | 1.366 | 1.372 | 1.346 | +0.07% | 3528 | 28,842,000 | 39,101,903 |
| 2024-04-02 | 1.3855 | 1.365 | 1.392 | 1.3615 | -1.52% | 3521 | 30,601,000 | 41,976,647 |
| 2024-04-01 | 1.3725 | 1.386 | 1.405 | 1.3725 | +1.54% | 2305 | 25,719,000 | 35,622,443 |
| 2024-03-29 | 1.3805 | 1.365 | 1.3895 | 1.35 | -0.80% | 4240 | 35,415,000 | 48,418,787 |
| 2024-03-28 | 1.3525 | 1.376 | 1.3785 | 1.3445 | +2.46% | 4381 | 36,388,000 | 49,533,690 |
| 2024-03-27 | 1.3365 | 1.343 | 1.352 | 1.3255 | +1.21% | 3805 | 41,599,000 | 55,882,978 |
| 2024-03-26 | 1.3155 | 1.327 | 1.34 | 1.3155 | +0.87% | 3193 | 33,904,000 | 45,061,268 |
| 2024-03-25 | 1.3155 | 1.3155 | 1.328 | 1.3005 | 0.00% | 3216 | 30,190,000 | 39,695,655 |
| 2024-03-22 | 1.306 | 1.3155 | 1.34 | 1.301 | +0.84% | 5002 | 78,391,000 | 103,376,723 |
| 2024-03-21 | 1.3055 | 1.3045 | 1.32 | 1.3 | +0.23% | 3380 | 28,728,000 | 37,618,591 |
| 2024-03-20 | 1.299 | 1.3015 | 1.32 | 1.2835 | +0.04% | 6167 | 44,006,000 | 57,475,180 |
| 2024-03-19 | 1.308 | 1.301 | 1.319 | 1.3005 | -0.23% | 3896 | 46,100,000 | 60,330,440 |
| 2024-03-18 | 1.274 | 1.304 | 1.321 | 1.264 | +2.44% | 6316 | 92,207,000 | 119,473,944 |
| 2024-03-15 | 1.2755 | 1.273 | 1.2985 | 1.271 | -0.27% | 2428 | 20,569,000 | 26,275,839 |
| 2024-03-14 | 1.298 | 1.2765 | 1.301 | 1.271 | -1.35% | 3002 | 35,161,000 | 45,200,135 |
| 2024-03-13 | 1.3 | 1.294 | 1.31 | 1.292 | -0.31% | 2959 | 21,961,000 | 28,491,748 |
| 2024-03-12 | 1.3015 | 1.298 | 1.307 | 1.288 | -0.23% | 3296 | 22,376,000 | 28,927,738 |
| 2024-03-11 | 1.313 | 1.301 | 1.3185 | 1.3 | +0.12% | 3380 | 25,471,000 | 33,324,400 |
| 2024-03-07 | 1.3005 | 1.2995 | 1.32 | 1.295 | -0.04% | 4870 | 57,526,000 | 75,360,593 |
| 2024-03-06 | 1.2805 | 1.3 | 1.309 | 1.2705 | +1.88% | 4309 | 49,643,000 | 64,094,802 |
| 2024-03-05 | 1.2815 | 1.276 | 1.291 | 1.272 | -0.35% | 3441 | 24,052,000 | 30,796,927 |
| 2024-03-04 | 1.2795 | 1.2805 | 1.2835 | 1.2745 | +0.59% | 3189 | 20,936,000 | 26,759,952 |
| 2024-03-01 | 1.275 | 1.273 | 1.283 | 1.268 | +0.04% | 2471 | 19,355,000 | 24,677,544 |
| 2024-02-29 | 1.278 | 1.2725 | 1.278 | 1.262 | 0.00% | 3243 | 18,769,000 | 23,785,906 |
| 2024-02-28 | 1.279 | 1.2725 | 1.291 | 1.27 | -0.43% | 3371 | 22,769,000 | 29,123,096 |
| 2024-02-27 | 1.292 | 1.278 | 1.3005 | 1.276 | -0.78% | 3420 | 28,711,000 | 37,018,686 |
| 2024-02-26 | 1.273 | 1.288 | 1.3095 | 1.269 | +1.98% | 3987 | 38,849,000 | 49,846,567 |
| 2024-02-22 | 1.2635 | 1.263 | 1.2725 | 1.2585 | +0.48% | 2393 | 19,894,000 | 25,186,121 |
| 2024-02-21 | 1.29 | 1.257 | 1.2975 | 1.244 | -2.26% | 5581 | 60,925,000 | 77,008,067 |
| 2024-02-20 | 1.3045 | 1.286 | 1.3145 | 1.283 | -1.42% | 5274 | 44,279,000 | 57,251,998 |
| 2024-02-19 | 1.3035 | 1.3045 | 1.312 | 1.3005 | +0.08% | 4328 | 27,055,000 | 35,258,033 |
| 2024-02-16 | 1.318 | 1.3035 | 1.323 | 1.3035 | -1.18% | 3290 | 47,256,000 | 62,045,651 |
| 2024-02-15 | 1.34 | 1.319 | 1.3405 | 1.313 | -2.37% | 9280 | 144,164,000 | 190,580,100 |
| 2024-02-14 | 1.36 | 1.351 | 1.364 | 1.3455 | -0.55% | 3255 | 22,086,000 | 29,821,489 |
| 2024-02-13 | 1.35 | 1.3585 | 1.3595 | 1.346 | +0.63% | 2171 | 18,388,000 | 24,885,633 |
| 2024-02-12 | 1.3505 | 1.35 | 1.352 | 1.3405 | -0.07% | 3190 | 18,737,000 | 25,218,909 |
| 2024-02-09 | 1.366 | 1.351 | 1.3685 | 1.3405 | -1.10% | 4683 | 40,993,000 | 55,424,407 |
| 2024-02-08 | 1.3795 | 1.366 | 1.3875 | 1.365 | -0.65% | 3538 | 23,012,000 | 31,512,572 |
| 2024-02-07 | 1.369 | 1.375 | 1.386 | 1.3665 | +0.18% | 3222 | 47,166,000 | 65,003,653 |
| 2024-02-06 | 1.369 | 1.3725 | 1.3745 | 1.363 | +0.26% | 3270 | 23,854,000 | 32,664,617 |
| 2024-02-05 | 1.3675 | 1.369 | 1.385 | 1.3655 | +0.11% | 3305 | 25,415,000 | 34,847,798 |
| 2024-02-02 | 1.3755 | 1.3675 | 1.386 | 1.3605 | -0.51% | 3620 | 26,179,000 | 35,934,830 |
| 2024-02-01 | 1.38 | 1.3745 | 1.429 | 1.3635 | +1.25% | 7494 | 89,374,000 | 124,084,198 |
| 2024-01-31 | 1.3695 | 1.3575 | 1.3785 | 1.353 | -0.95% | 3779 | 34,185,000 | 46,569,656 |
| 2024-01-30 | 1.37 | 1.3705 | 1.3755 | 1.353 | +0.40% | 4002 | 43,083,000 | 58,934,292 |
| 2024-01-29 | 1.3775 | 1.365 | 1.3835 | 1.358 | -0.58% | 3790 | 36,768,000 | 50,340,666 |
| 2024-01-26 | 1.3905 | 1.373 | 1.3985 | 1.37 | -0.76% | 3604 | 23,556,000 | 32,502,333 |
| 2024-01-25 | 1.3995 | 1.3835 | 1.415 | 1.3735 | -1.04% | 4253 | 35,712,000 | 49,583,007 |
| 2024-01-24 | 1.41 | 1.398 | 1.431 | 1.3775 | -0.50% | 5796 | 62,306,000 | 87,973,789 |
| 2024-01-23 | 1.3845 | 1.405 | 1.413 | 1.373 | +2.26% | 5195 | 48,266,000 | 67,104,421 |
| 2024-01-22 | 1.3845 | 1.374 | 1.3845 | 1.349 | +0.73% | 3894 | 26,325,000 | 35,963,408 |
| 2024-01-19 | 1.39 | 1.364 | 1.39 | 1.3505 | -1.02% | 3515 | 22,928,000 | 31,297,884 |
| 2024-01-18 | 1.3795 | 1.378 | 1.398 | 1.37 | -0.11% | 3726 | 27,142,000 | 37,603,499 |
| 2024-01-17 | 1.366 | 1.3795 | 1.3965 | 1.366 | +1.03% | 4164 | 31,775,000 | 43,885,595 |
| 2024-01-16 | 1.3605 | 1.3655 | 1.3785 | 1.36 | -0.11% | 3573 | 25,005,000 | 34,164,626 |
| 2024-01-15 | 1.339 | 1.367 | 1.399 | 1.3265 | +2.09% | 6755 | 64,675,000 | 88,207,773 |
| 2024-01-12 | 1.337 | 1.339 | 1.36 | 1.3295 | +0.87% | 5127 | 38,085,000 | 50,985,443 |
| 2024-01-11 | 1.3365 | 1.3275 | 1.3415 | 1.313 | -0.93% | 4100 | 35,360,000 | 46,910,176 |
| 2024-01-10 | 1.3575 | 1.34 | 1.3645 | 1.3375 | -1.18% | 3912 | 26,211,000 | 35,381,034 |
| 2024-01-09 | 1.35 | 1.356 | 1.36 | 1.325 | +1.12% | 3909 | 33,058,000 | 44,546,961 |
| 2024-01-08 | 1.3335 | 1.341 | 1.353 | 1.327 | +1.25% | 2038 | 23,382,000 | 31,392,452 |
| 2024-01-05 | 1.3095 | 1.3245 | 1.334 | 1.3065 | +1.30% | 1878 | 22,800,000 | 30,229,012 |
| 2024-01-04 | 1.304 | 1.3075 | 1.3105 | 1.292 | +0.62% | 1076 | 8,773,000 | 11,431,157 |
| 2024-01-03 | 1.2845 | 1.2995 | 1.3 | 1.2735 | 0.00% | 1200 | 10,957,000 | 14,184,890 |