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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1.4475 | 1.46 | 1.4645 | 1.4405 | +1.07% | 3875 | 12,415,000 | 18,028,558 |
| 2025-12-29 | 1.43 | 1.4445 | 1.47 | 1.417 | +0.80% | 4795 | 29,733,000 | 43,037,456 |
| 2025-12-26 | 1.404 | 1.433 | 1.44 | 1.3915 | +2.72% | 1358 | 10,440,000 | 14,862,746 |
| 2025-12-25 | 1.4125 | 1.395 | 1.4125 | 1.39 | -0.75% | 1000 | 8,686,000 | 12,131,925 |
| 2025-12-24 | 1.401 | 1.4055 | 1.415 | 1.388 | +0.54% | 1029 | 10,519,000 | 14,719,721 |
| 2025-12-23 | 1.398 | 1.398 | 1.407 | 1.389 | 0.00% | 1065 | 7,655,000 | 10,695,410 |
| 2025-12-22 | 1.438 | 1.398 | 1.441 | 1.3935 | -2.31% | 1942 | 11,520,000 | 16,345,363 |
| 2025-12-19 | 1.4355 | 1.431 | 1.444 | 1.4255 | -0.52% | 1140 | 9,234,000 | 13,240,461 |
| 2025-12-18 | 1.434 | 1.4385 | 1.4485 | 1.434 | -0.17% | 863 | 6,373,000 | 9,186,998 |
| 2025-12-17 | 1.4475 | 1.441 | 1.4475 | 1.4315 | -0.03% | 1430 | 14,216,000 | 20,480,322 |
| 2025-12-16 | 1.4335 | 1.4415 | 1.4485 | 1.4185 | +0.42% | 1711 | 14,618,000 | 20,969,609 |
| 2025-12-15 | 1.45 | 1.4355 | 1.4595 | 1.43 | -0.79% | 2098 | 20,134,000 | 28,934,327 |
| 2025-12-12 | 1.482 | 1.447 | 1.508 | 1.4235 | -2.56% | 2788 | 24,182,000 | 35,909,105 |
| 2025-12-11 | 1.478 | 1.485 | 1.493 | 1.4685 | +0.64% | 1254 | 12,568,000 | 18,688,654 |
| 2025-12-10 | 1.4545 | 1.4755 | 1.49 | 1.443 | +1.27% | 2136 | 27,331,000 | 39,885,563 |
| 2025-12-09 | 1.465 | 1.457 | 1.473 | 1.4515 | -0.34% | 957 | 8,577,000 | 12,506,595 |
| 2025-12-08 | 1.4615 | 1.462 | 1.4745 | 1.4515 | +1.00% | 1501 | 15,894,000 | 23,197,009 |
| 2025-12-05 | 1.4385 | 1.4475 | 1.4675 | 1.433 | +0.80% | 2020 | 25,830,000 | 37,521,222 |
| 2025-12-04 | 1.411 | 1.436 | 1.436 | 1.411 | +0.74% | 837 | 7,457,000 | 10,662,395 |
| 2025-12-03 | 1.43 | 1.4255 | 1.439 | 1.403 | -0.35% | 1247 | 9,316,000 | 13,223,977 |
| 2025-12-02 | 1.425 | 1.4305 | 1.44 | 1.417 | +0.03% | 1232 | 13,652,000 | 19,557,908 |
| 2025-12-01 | 1.3965 | 1.43 | 1.44 | 1.3845 | +2.18% | 2328 | 19,268,000 | 27,319,775 |
| 2025-11-28 | 1.3715 | 1.3995 | 1.4085 | 1.3715 | +1.49% | 772 | 6,538,000 | 9,078,992 |
| 2025-11-27 | 1.399 | 1.379 | 1.412 | 1.3715 | -1.22% | 3155 | 13,424,000 | 18,642,209 |
| 2025-11-26 | 1.385 | 1.396 | 1.398 | 1.3725 | +0.50% | 907 | 8,863,000 | 12,291,697 |
| 2025-11-25 | 1.3915 | 1.389 | 1.3945 | 1.372 | +0.80% | 1526 | 7,473,000 | 10,341,113 |
| 2025-11-24 | 1.357 | 1.378 | 1.399 | 1.352 | +0.77% | 1686 | 12,496,000 | 17,193,329 |
| 2025-11-21 | 1.372 | 1.3675 | 1.3965 | 1.3575 | -0.91% | 1283 | 13,069,000 | 17,959,900 |
| 2025-11-20 | 1.3575 | 1.38 | 1.3845 | 1.354 | +1.32% | 874 | 6,778,000 | 9,263,771 |
| 2025-11-19 | 1.3385 | 1.362 | 1.392 | 1.3215 | +1.83% | 2001 | 20,542,000 | 27,989,971 |
| 2025-11-18 | 1.3215 | 1.3375 | 1.3395 | 1.306 | +1.71% | 822 | 6,828,000 | 9,054,701 |
| 2025-11-17 | 1.318 | 1.315 | 1.339 | 1.2715 | +0.38% | 1579 | 13,178,000 | 17,305,837 |
| 2025-11-14 | 1.34 | 1.31 | 1.356 | 1.31 | -2.24% | 1333 | 13,435,000 | 17,798,247 |
| 2025-11-13 | 1.339 | 1.34 | 1.3475 | 1.3335 | +0.15% | 738 | 3,674,000 | 4,923,890 |
| 2025-11-12 | 1.3425 | 1.338 | 1.3685 | 1.333 | -0.15% | 1071 | 9,498,000 | 12,817,596 |
| 2025-11-11 | 1.3355 | 1.34 | 1.349 | 1.329 | +0.11% | 761 | 6,401,000 | 8,571,092 |
| 2025-11-10 | 1.3295 | 1.3385 | 1.344 | 1.3165 | +0.83% | 1328 | 8,533,000 | 11,358,468 |
| 2025-11-07 | 1.3315 | 1.3275 | 1.3395 | 1.315 | +0.19% | 976 | 6,324,000 | 8,408,556 |
| 2025-11-06 | 1.34 | 1.325 | 1.349 | 1.324 | -1.12% | 884 | 5,720,000 | 7,661,859 |
| 2025-11-05 | 1.372 | 1.34 | 1.372 | 1.34 | -2.19% | 1132 | 6,866,000 | 9,280,322 |
| 2025-11-03 | 1.334 | 1.37 | 1.37 | 1.332 | +3.05% | 1019 | 6,339,000 | 8,557,292 |
| 2025-11-01 | 1.3125 | 1.3295 | 1.333 | 1.306 | +1.99% | 947 | 6,176,000 | 8,144,315 |
| 2025-10-31 | 1.328 | 1.3035 | 1.352 | 1.301 | -2.07% | 2362 | 13,726,000 | 18,134,348 |
| 2025-10-30 | 1.2705 | 1.331 | 1.35 | 1.2705 | +4.23% | 14838 | 49,061,000 | 64,234,817 |
| 2025-10-29 | 1.2445 | 1.277 | 1.277 | 1.2445 | +1.92% | 1154 | 16,111,000 | 20,420,085 |
| 2025-10-28 | 1.226 | 1.253 | 1.2535 | 1.2105 | +2.70% | 886 | 5,795,000 | 7,173,948 |
| 2025-10-27 | 1.248 | 1.22 | 1.26 | 1.22 | -3.02% | 1156 | 6,619,000 | 8,186,709 |
| 2025-10-24 | 1.243 | 1.258 | 1.2625 | 1.241 | +0.60% | 864 | 9,231,000 | 11,563,416 |
| 2025-10-23 | 1.2315 | 1.2505 | 1.264 | 1.21 | +1.42% | 1763 | 18,482,000 | 22,936,388 |
| 2025-10-22 | 1.2745 | 1.233 | 1.2775 | 1.22 | -2.76% | 1185 | 6,890,000 | 8,672,804 |
| 2025-10-21 | 1.3135 | 1.268 | 1.3185 | 1.2415 | -3.32% | 1533 | 9,640,000 | 12,308,930 |
| 2025-10-20 | 1.317 | 1.3115 | 1.331 | 1.2965 | +0.81% | 1756 | 12,754,000 | 16,749,935 |
| 2025-10-17 | 1.2945 | 1.301 | 1.3885 | 1.288 | +0.50% | 2144 | 28,149,000 | 37,180,576 |
| 2025-10-16 | 1.2635 | 1.2945 | 1.2965 | 1.25 | +2.90% | 2123 | 18,477,000 | 23,471,594 |
| 2025-10-15 | 1.169 | 1.258 | 1.3065 | 1.1555 | +8.35% | 7432 | 80,212,000 | 100,472,416 |
| 2025-10-14 | 1.186 | 1.161 | 1.2165 | 1.146 | -2.27% | 5937 | 33,359,000 | 39,263,322 |
| 2025-10-13 | 1.2315 | 1.188 | 1.239 | 1.178 | -4.39% | 15621 | 69,121,000 | 83,270,682 |
| 2025-10-10 | 1.35 | 1.2425 | 1.3595 | 1.23 | -8.00% | 6928 | 90,861,000 | 117,307,953 |
| 2025-10-09 | 1.342 | 1.3505 | 1.3795 | 1.3105 | +1.43% | 3799 | 25,033,000 | 33,563,265 |
| 2025-10-08 | 1.3935 | 1.3315 | 1.395 | 1.3315 | -3.97% | 1508 | 13,270,000 | 18,038,450 |
| 2025-10-07 | 1.393 | 1.3865 | 1.409 | 1.3705 | -0.96% | 3594 | 13,668,000 | 18,982,343 |
| 2025-10-06 | 1.3305 | 1.4 | 1.408 | 1.3235 | +4.40% | 3966 | 22,402,000 | 30,530,184 |
| 2025-10-03 | 1.3645 | 1.341 | 1.3705 | 1.341 | -1.58% | 1345 | 9,281,000 | 12,605,923 |
| 2025-10-02 | 1.387 | 1.3625 | 1.388 | 1.36 | -1.91% | 1286 | 11,296,000 | 15,448,268 |
| 2025-10-01 | 1.3945 | 1.389 | 1.424 | 1.3605 | -0.36% | 2209 | 15,623,000 | 21,604,995 |
| 2025-09-30 | 1.3985 | 1.394 | 1.43 | 1.378 | +0.25% | 1494 | 26,087,000 | 36,423,080 |
| 2025-09-29 | 1.4265 | 1.3905 | 1.43 | 1.386 | -2.42% | 2397 | 27,250,000 | 38,435,716 |
| 2025-09-26 | 1.4255 | 1.425 | 1.4315 | 1.408 | +0.35% | 1186 | 11,069,000 | 15,750,496 |
| 2025-09-25 | 1.459 | 1.42 | 1.493 | 1.42 | -3.47% | 3992 | 24,455,000 | 35,902,496 |
| 2025-09-24 | 1.393 | 1.471 | 1.472 | 1.376 | +5.60% | 1628 | 14,081,000 | 20,043,250 |
| 2025-09-23 | 1.392 | 1.393 | 1.4135 | 1.38 | -0.68% | 1226 | 10,048,000 | 14,094,672 |
| 2025-09-22 | 1.4065 | 1.4025 | 1.4295 | 1.3815 | -0.95% | 1916 | 12,778,000 | 17,866,289 |
| 2025-09-19 | 1.4385 | 1.416 | 1.448 | 1.4075 | -1.97% | 2020 | 16,000,000 | 22,816,920 |
| 2025-09-18 | 1.463 | 1.4445 | 1.4705 | 1.4445 | -1.53% | 1169 | 5,810,000 | 8,437,134 |
| 2025-09-17 | 1.4885 | 1.467 | 1.5075 | 1.436 | -1.01% | 3132 | 19,611,000 | 28,684,178 |
| 2025-09-16 | 1.473 | 1.482 | 1.4875 | 1.461 | +0.58% | 1873 | 11,549,000 | 17,008,583 |
| 2025-09-15 | 1.4935 | 1.4735 | 1.495 | 1.4665 | -0.64% | 2170 | 11,316,000 | 16,712,834 |
| 2025-09-12 | 1.52 | 1.483 | 1.529 | 1.4735 | -2.43% | 4400 | 18,808,000 | 28,204,084 |
| 2025-09-11 | 1.4875 | 1.52 | 1.52 | 1.47 | +2.18% | 8196 | 16,573,000 | 24,758,294 |
| 2025-09-10 | 1.5185 | 1.4875 | 1.5265 | 1.4875 | -1.88% | 1942 | 12,387,000 | 18,660,289 |
| 2025-09-09 | 1.5095 | 1.516 | 1.5185 | 1.505 | +0.53% | 1097 | 7,243,000 | 10,966,607 |
| 2025-09-08 | 1.482 | 1.508 | 1.5185 | 1.471 | +0.87% | 2259 | 16,331,000 | 24,513,651 |
| 2025-09-05 | 1.4795 | 1.495 | 1.495 | 1.4685 | +2.05% | 1477 | 7,644,000 | 11,316,458 |
| 2025-09-04 | 1.4615 | 1.465 | 1.483 | 1.461 | +0.21% | 1831 | 9,191,000 | 13,532,952 |
| 2025-09-03 | 1.4685 | 1.462 | 1.4735 | 1.4575 | -0.81% | 1012 | 7,111,000 | 10,419,359 |
| 2025-09-02 | 1.5 | 1.474 | 1.5025 | 1.453 | -1.73% | 2367 | 15,952,000 | 23,440,815 |
| 2025-09-01 | 1.492 | 1.5 | 1.514 | 1.471 | +0.33% | 2402 | 13,920,000 | 20,793,028 |
| 2025-08-29 | 1.5035 | 1.495 | 1.5155 | 1.491 | -0.80% | 1091 | 7,238,000 | 10,837,641 |
| 2025-08-28 | 1.504 | 1.507 | 1.5215 | 1.491 | +0.20% | 1317 | 8,449,000 | 12,761,254 |
| 2025-08-27 | 1.5105 | 1.504 | 1.516 | 1.5 | -0.13% | 1271 | 8,039,000 | 12,109,401 |
| 2025-08-26 | 1.4985 | 1.506 | 1.5115 | 1.4975 | +1.11% | 1238 | 6,608,000 | 9,962,341 |
| 2025-08-25 | 1.4885 | 1.4895 | 1.512 | 1.4815 | -0.57% | 2034 | 15,741,000 | 23,537,516 |
| 2025-08-22 | 1.477 | 1.498 | 1.505 | 1.477 | +0.67% | 1146 | 7,294,000 | 10,905,985 |
| 2025-08-21 | 1.519 | 1.488 | 1.5265 | 1.471 | -1.72% | 3273 | 16,151,000 | 24,220,856 |
| 2025-08-20 | 1.5235 | 1.514 | 1.534 | 1.511 | -1.05% | 1376 | 7,718,000 | 11,736,344 |
| 2025-08-19 | 1.53 | 1.53 | 1.539 | 1.5165 | +0.36% | 1512 | 8,314,000 | 12,691,349 |
| 2025-08-18 | 1.499 | 1.5245 | 1.535 | 1.475 | +1.70% | 2841 | 21,996,000 | 33,128,421 |
| 2025-08-15 | 1.507 | 1.499 | 1.535 | 1.4855 | -0.83% | 2808 | 14,377,000 | 21,760,235 |
| 2025-08-14 | 1.49 | 1.5115 | 1.5225 | 1.4685 | +1.44% | 2329 | 18,157,000 | 27,183,538 |
| 2025-08-13 | 1.5245 | 1.49 | 1.5245 | 1.467 | -2.26% | 2606 | 18,347,000 | 27,576,439 |
| 2025-08-12 | 1.5225 | 1.5245 | 1.5285 | 1.5105 | +0.30% | 1974 | 14,498,000 | 22,062,023 |
| 2025-08-11 | 1.5365 | 1.52 | 1.5555 | 1.52 | -1.11% | 3022 | 22,598,000 | 34,731,942 |
| 2025-08-08 | 1.5255 | 1.537 | 1.5375 | 1.506 | +0.75% | 5044 | 15,145,000 | 23,054,321 |
| 2025-08-07 | 1.53 | 1.5255 | 1.5415 | 1.5075 | -0.29% | 8442 | 34,539,000 | 52,714,142 |
| 2025-08-06 | 1.54 | 1.53 | 1.546 | 1.4975 | -0.26% | 4969 | 41,728,000 | 63,531,283 |
| 2025-08-05 | 1.494 | 1.534 | 1.5395 | 1.494 | +2.82% | 5298 | 48,036,000 | 73,056,327 |
| 2025-08-04 | 1.477 | 1.492 | 1.5 | 1.469 | +0.81% | 3831 | 26,506,000 | 39,505,941 |
| 2025-08-01 | 1.4715 | 1.48 | 1.4845 | 1.4605 | +0.68% | 3200 | 16,280,000 | 24,037,354 |
| 2025-07-31 | 1.452 | 1.47 | 1.4765 | 1.441 | +1.73% | 3848 | 30,952,000 | 45,156,125 |
| 2025-07-30 | 1.45 | 1.445 | 1.4665 | 1.44 | -0.69% | 5766 | 23,200,000 | 33,710,583 |
| 2025-07-29 | 1.383 | 1.455 | 1.464 | 1.373 | +5.63% | 25324 | 88,378,000 | 127,284,083 |
| 2025-07-28 | 1.454 | 1.3775 | 1.486 | 1.363 | -5.59% | 6678 | 57,233,000 | 82,044,966 |
| 2025-07-25 | 1.452 | 1.459 | 1.4695 | 1.422 | +0.17% | 13961 | 41,568,000 | 60,308,415 |
| 2025-07-24 | 1.4025 | 1.4565 | 1.46 | 1.3865 | +3.85% | 21535 | 45,749,000 | 65,058,288 |
| 2025-07-23 | 1.3625 | 1.4025 | 1.4195 | 1.357 | +2.67% | 16502 | 36,462,000 | 50,500,434 |
| 2025-07-22 | 1.3845 | 1.366 | 1.3865 | 1.3625 | -1.34% | 3907 | 14,466,000 | 19,868,557 |
| 2025-07-21 | 1.3385 | 1.3845 | 1.3845 | 1.323 | +3.82% | 20254 | 54,418,000 | 73,632,026 |
| 2025-07-18 | 1.275 | 1.3335 | 1.337 | 1.275 | +4.59% | 1798 | 20,312,000 | 26,445,482 |
| 2025-07-17 | 1.243 | 1.275 | 1.2845 | 1.243 | +2.86% | 2154 | 21,187,000 | 26,989,137 |
| 2025-07-16 | 1.2305 | 1.2395 | 1.25 | 1.2285 | +0.16% | 1068 | 15,652,000 | 19,413,831 |
| 2025-07-15 | 1.216 | 1.2375 | 1.2375 | 1.2155 | +2.02% | 937 | 14,147,000 | 17,374,767 |
| 2025-07-14 | 1.1925 | 1.213 | 1.224 | 1.1875 | +0.71% | 1717 | 22,265,000 | 26,852,694 |
| 2025-07-11 | 1.2035 | 1.2045 | 1.2275 | 1.189 | +0.25% | 1326 | 15,890,000 | 19,109,121 |
| 2025-07-10 | 1.1945 | 1.2015 | 1.2035 | 1.1935 | +0.59% | 875 | 19,046,000 | 22,845,519 |
| 2025-07-09 | 1.2105 | 1.1945 | 1.2195 | 1.183 | -1.28% | 2240 | 26,251,000 | 31,633,192 |
| 2025-07-08 | 1.242 | 1.21 | 1.242 | 1.21 | -11.90% | 5332 | 67,727,000 | 83,323,002 |
| 2025-07-07 | 1.3555 | 1.3735 | 1.382 | 1.349 | +1.29% | 5039 | 82,563,000 | 113,123,255 |
| 2025-07-04 | 1.375 | 1.356 | 1.3845 | 1.347 | -1.38% | 1763 | 19,583,000 | 26,611,982 |
| 2025-07-03 | 1.3815 | 1.375 | 1.3895 | 1.371 | -0.51% | 1437 | 16,042,000 | 22,183,883 |
| 2025-07-02 | 1.39 | 1.382 | 1.395 | 1.3615 | -0.18% | 1663 | 19,780,000 | 27,263,514 |
| 2025-07-01 | 1.3855 | 1.3845 | 1.398 | 1.3775 | +0.25% | 2047 | 16,675,000 | 23,133,566 |
| 2025-06-30 | 1.3845 | 1.381 | 1.386 | 1.3745 | +0.40% | 1203 | 12,864,000 | 17,760,891 |
| 2025-06-27 | 1.3845 | 1.3755 | 1.3845 | 1.3705 | -0.36% | 747 | 7,691,000 | 10,596,769 |
| 2025-06-26 | 1.3795 | 1.3805 | 1.3885 | 1.366 | +0.73% | 1052 | 15,527,000 | 21,397,247 |
| 2025-06-25 | 1.377 | 1.3705 | 1.398 | 1.366 | -0.51% | 1969 | 20,794,000 | 28,596,694 |
| 2025-06-24 | 1.371 | 1.3775 | 1.3955 | 1.3355 | +2.04% | 2210 | 23,867,000 | 32,505,625 |
| 2025-06-23 | 1.3935 | 1.35 | 1.4045 | 1.3405 | -3.12% | 2337 | 22,366,000 | 30,881,261 |
| 2025-06-20 | 1.405 | 1.3935 | 1.4175 | 1.3855 | -0.99% | 1355 | 14,909,000 | 20,901,746 |
| 2025-06-19 | 1.3865 | 1.4075 | 1.418 | 1.384 | +0.93% | 2468 | 23,481,000 | 32,920,985 |
| 2025-06-18 | 1.3705 | 1.3945 | 1.3995 | 1.3635 | +1.79% | 1627 | 19,000,000 | 26,225,381 |
| 2025-06-17 | 1.36 | 1.37 | 1.37 | 1.3515 | +0.96% | 1481 | 24,658,000 | 33,654,428 |
| 2025-06-16 | 1.329 | 1.357 | 1.365 | 1.319 | +2.49% | 2336 | 22,547,000 | 30,410,675 |
| 2025-06-13 | 1.329 | 1.324 | 1.361 | 1.307 | +0.11% | 2190 | 21,055,000 | 28,212,501 |
| 2025-06-11 | 1.3295 | 1.3225 | 1.35 | 1.302 | -0.30% | 1799 | 27,004,000 | 35,963,296 |
| 2025-06-10 | 1.314 | 1.3265 | 1.3515 | 1.301 | +1.26% | 1727 | 21,537,000 | 28,476,006 |
| 2025-06-09 | 1.2805 | 1.31 | 1.311 | 1.267 | +2.30% | 2336 | 26,220,000 | 34,063,914 |
| 2025-06-06 | 1.2945 | 1.2805 | 1.3 | 1.2545 | -0.58% | 1798 | 19,671,000 | 25,218,251 |
| 2025-06-05 | 1.2765 | 1.288 | 1.2945 | 1.2765 | +1.06% | 982 | 12,595,000 | 16,229,813 |
| 2025-06-04 | 1.2845 | 1.2745 | 1.308 | 1.2675 | 0.00% | 1906 | 21,608,000 | 27,606,674 |
| 2025-06-03 | 1.236 | 1.2745 | 1.2785 | 1.236 | +3.11% | 2303 | 31,778,000 | 40,179,837 |
| 2025-06-02 | 1.232 | 1.236 | 1.254 | 1.2055 | +0.32% | 1924 | 23,438,000 | 29,028,339 |
| 2025-05-30 | 1.201 | 1.232 | 1.239 | 1.1915 | +2.97% | 918 | 11,523,000 | 14,062,753 |
| 2025-05-29 | 1.1895 | 1.1965 | 1.203 | 1.1875 | -0.04% | 526 | 6,253,000 | 7,477,445 |
| 2025-05-28 | 1.193 | 1.197 | 1.1995 | 1.1775 | +1.10% | 664 | 9,690,000 | 11,489,087 |
| 2025-05-27 | 1.181 | 1.184 | 1.198 | 1.1615 | +0.17% | 711 | 15,928,000 | 18,767,272 |
| 2025-05-26 | 1.1805 | 1.182 | 1.2005 | 1.1625 | -1.58% | 813 | 9,873,000 | 11,662,189 |
| 2025-05-23 | 1.2 | 1.201 | 1.224 | 1.1905 | -0.74% | 688 | 5,874,000 | 7,055,727 |
| 2025-05-22 | 1.2245 | 1.21 | 1.2295 | 1.194 | -1.18% | 841 | 8,522,000 | 10,271,506 |
| 2025-05-21 | 1.2175 | 1.2245 | 1.233 | 1.217 | +0.45% | 518 | 8,262,000 | 10,126,630 |
| 2025-05-20 | 1.216 | 1.219 | 1.2295 | 1.207 | -0.16% | 473 | 5,011,000 | 6,110,588 |
| 2025-05-19 | 1.216 | 1.221 | 1.23 | 1.2085 | +1.29% | 1051 | 10,473,000 | 12,807,530 |
| 2025-05-16 | 1.212 | 1.2055 | 1.2395 | 1.1985 | -0.04% | 902 | 13,325,000 | 16,214,082 |
| 2025-05-15 | 1.1895 | 1.206 | 1.2275 | 1.189 | +0.96% | 788 | 9,462,000 | 11,456,244 |
| 2025-05-14 | 1.2035 | 1.1945 | 1.235 | 1.1885 | +0.63% | 1639 | 19,259,000 | 23,329,852 |
| 2025-05-13 | 1.204 | 1.187 | 1.2145 | 1.185 | -0.42% | 552 | 5,634,000 | 6,735,960 |
| 2025-05-12 | 1.173 | 1.192 | 1.2035 | 1.1635 | +2.14% | 759 | 5,295,000 | 6,307,033 |
| 2025-05-08 | 1.16 | 1.167 | 1.175 | 1.16 | +0.09% | 269 | 2,005,000 | 2,345,474 |
| 2025-05-07 | 1.173 | 1.166 | 1.1745 | 1.1575 | +0.43% | 296 | 1,497,000 | 1,745,473 |
| 2025-05-06 | 1.1545 | 1.161 | 1.1795 | 1.145 | +1.04% | 541 | 6,987,000 | 8,153,739 |
| 2025-05-05 | 1.14 | 1.149 | 1.1775 | 1.1315 | +0.79% | 1210 | 16,548,000 | 19,128,042 |
| 2025-05-02 | 1.1575 | 1.14 | 1.1685 | 1.138 | -2.10% | 565 | 4,548,000 | 5,237,913 |
| 2025-04-30 | 1.1575 | 1.1645 | 1.183 | 1.1405 | +0.69% | 803 | 13,872,000 | 16,119,077 |
| 2025-04-29 | 1.1725 | 1.1565 | 1.2 | 1.15 | -1.57% | 606 | 3,420,000 | 3,999,280 |
| 2025-04-28 | 1.1875 | 1.175 | 1.2035 | 1.161 | -0.80% | 964 | 9,108,000 | 10,764,832 |
| 2025-04-25 | 1.165 | 1.1845 | 1.1895 | 1.1635 | +1.72% | 428 | 4,224,000 | 4,972,597 |
| 2025-04-24 | 1.1645 | 1.1645 | 1.1715 | 1.162 | +0.22% | 237 | 1,727,000 | 2,013,630 |
| 2025-04-23 | 1.18 | 1.162 | 1.18 | 1.161 | -1.61% | 278 | 2,164,000 | 2,523,387 |
| 2025-04-22 | 1.18 | 1.181 | 1.1975 | 1.1605 | +0.43% | 432 | 4,304,000 | 5,081,044 |
| 2025-04-21 | 1.165 | 1.176 | 1.1835 | 1.1605 | +1.38% | 317 | 6,283,000 | 7,401,050 |
| 2025-04-18 | 1.17 | 1.16 | 1.17 | 1.157 | +0.09% | 332 | 5,933,000 | 6,888,113 |
| 2025-04-17 | 1.154 | 1.159 | 1.1775 | 1.1475 | +1.09% | 423 | 6,912,000 | 8,059,493 |
| 2025-04-16 | 1.1285 | 1.1465 | 1.154 | 1.1275 | +1.64% | 282 | 2,789,000 | 3,191,747 |
| 2025-04-15 | 1.126 | 1.128 | 1.1335 | 1.1215 | +0.71% | 310 | 2,417,000 | 2,722,237 |
| 2025-04-14 | 1.161 | 1.12 | 1.1615 | 1.12 | -2.78% | 512 | 5,849,000 | 6,676,161 |
| 2025-04-11 | 1.1485 | 1.152 | 1.1705 | 1.1455 | +0.92% | 365 | 2,548,000 | 2,943,148 |
| 2025-04-10 | 1.145 | 1.1415 | 1.18 | 1.1355 | +2.88% | 557 | 6,706,000 | 7,734,469 |
| 2025-04-09 | 1.1095 | 1.1095 | 1.1255 | 1.0725 | -2.16% | 1158 | 17,724,000 | 19,570,932 |
| 2025-04-08 | 1.124 | 1.134 | 1.143 | 1.1155 | +2.30% | 579 | 5,392,000 | 6,105,222 |
| 2025-04-07 | 1.09 | 1.1085 | 1.1265 | 1.025 | -3.27% | 1894 | 29,786,000 | 32,638,685 |
| 2025-04-04 | 1.1805 | 1.146 | 1.1805 | 1.1405 | -1.46% | 834 | 7,735,000 | 8,921,537 |
| 2025-04-03 | 1.204 | 1.163 | 1.2125 | 1.1615 | -3.00% | 950 | 8,147,000 | 9,662,045 |
| 2025-04-02 | 1.21 | 1.199 | 1.212 | 1.185 | +0.17% | 511 | 5,255,000 | 6,280,150 |
| 2025-04-01 | 1.188 | 1.197 | 1.2105 | 1.1775 | +1.70% | 1335 | 12,028,000 | 14,343,512 |
| 2025-03-31 | 1.175 | 1.177 | 1.1955 | 1.1565 | -1.09% | 1286 | 16,719,000 | 19,656,227 |
| 2025-03-28 | 1.1965 | 1.19 | 1.2125 | 1.181 | -1.61% | 1142 | 13,753,000 | 16,416,490 |
| 2025-03-27 | 1.213 | 1.2095 | 1.222 | 1.2015 | -0.29% | 644 | 5,397,000 | 6,530,280 |
| 2025-03-26 | 1.2255 | 1.213 | 1.2365 | 1.2 | -0.74% | 776 | 8,441,000 | 10,287,140 |
| 2025-03-25 | 1.227 | 1.222 | 1.2345 | 1.201 | -0.37% | 955 | 9,588,000 | 11,685,529 |
| 2025-03-24 | 1.2405 | 1.2265 | 1.2475 | 1.224 | -1.13% | 886 | 8,993,000 | 11,115,189 |
| 2025-03-21 | 1.26 | 1.2405 | 1.2715 | 1.2405 | -1.55% | 1226 | 18,600,000 | 23,425,657 |
| 2025-03-20 | 1.276 | 1.26 | 1.277 | 1.2575 | -0.47% | 773 | 8,669,000 | 10,977,289 |
| 2025-03-19 | 1.2705 | 1.266 | 1.274 | 1.2555 | -0.39% | 1059 | 14,082,000 | 17,811,658 |
| 2025-03-18 | 1.2795 | 1.271 | 1.286 | 1.27 | -0.35% | 873 | 7,398,000 | 9,449,300 |
| 2025-03-17 | 1.2785 | 1.2755 | 1.2905 | 1.2715 | +0.71% | 981 | 8,169,000 | 10,473,449 |
| 2025-03-14 | 1.255 | 1.2665 | 1.278 | 1.255 | +1.16% | 653 | 4,929,000 | 6,247,996 |
| 2025-03-13 | 1.2655 | 1.252 | 1.2665 | 1.251 | -0.79% | 753 | 6,496,000 | 8,161,198 |
| 2025-03-12 | 1.275 | 1.262 | 1.275 | 1.26 | -1.10% | 620 | 5,799,000 | 7,352,262 |
| 2025-03-11 | 1.3 | 1.276 | 1.3 | 1.27 | -0.74% | 741 | 5,399,000 | 6,900,241 |
| 2025-03-10 | 1.2835 | 1.2855 | 1.295 | 1.2755 | +1.38% | 853 | 7,556,000 | 9,694,400 |
| 2025-03-07 | 1.288 | 1.268 | 1.2955 | 1.265 | -1.51% | 840 | 5,815,000 | 7,461,906 |
| 2025-03-06 | 1.313 | 1.2875 | 1.315 | 1.283 | -1.00% | 947 | 5,904,000 | 7,623,085 |
| 2025-03-05 | 1.319 | 1.3005 | 1.319 | 1.2935 | -0.95% | 1159 | 10,284,000 | 13,375,426 |
| 2025-03-04 | 1.2755 | 1.313 | 1.36 | 1.2695 | +2.82% | 1591 | 20,767,000 | 27,142,655 |
| 2025-03-03 | 1.278 | 1.277 | 1.296 | 1.27 | -1.31% | 1196 | 11,511,000 | 14,723,959 |
| 2025-02-28 | 1.32 | 1.294 | 1.321 | 1.2525 | -2.12% | 2052 | 23,119,000 | 29,683,387 |
| 2025-02-27 | 1.31 | 1.322 | 1.324 | 1.2985 | -0.19% | 2081 | 32,091,000 | 42,130,841 |
| 2025-02-26 | 1.361 | 1.3245 | 1.3665 | 1.285 | -1.89% | 2811 | 31,222,000 | 41,392,476 |
| 2025-02-25 | 1.373 | 1.35 | 1.382 | 1.343 | -1.50% | 2318 | 28,093,000 | 38,375,834 |
| 2025-02-24 | 1.326 | 1.3705 | 1.399 | 1.32 | +3.55% | 5547 | 88,809,000 | 122,229,231 |
| 2025-02-21 | 1.32 | 1.3235 | 1.333 | 1.31 | +0.42% | 1093 | 11,942,000 | 15,785,089 |
| 2025-02-20 | 1.32 | 1.318 | 1.339 | 1.313 | +0.61% | 1888 | 26,180,000 | 34,658,144 |
| 2025-02-19 | 1.305 | 1.31 | 1.329 | 1.282 | +0.92% | 2206 | 35,384,000 | 46,254,529 |
| 2025-02-18 | 1.32 | 1.298 | 1.3225 | 1.284 | -1.59% | 2928 | 39,800,000 | 51,701,953 |
| 2025-02-17 | 1.326 | 1.319 | 1.335 | 1.295 | -0.83% | 7707 | 140,432,000 | 184,381,142 |
| 2025-02-14 | 1.382 | 1.33 | 1.3905 | 1.31 | -2.60% | 3254 | 44,616,000 | 60,323,157 |
| 2025-02-13 | 1.36 | 1.3655 | 1.398 | 1.34 | +4.80% | 4269 | 54,894,000 | 74,923,650 |
| 2025-02-12 | 1.301 | 1.303 | 1.3175 | 1.299 | +0.15% | 688 | 8,163,000 | 10,687,183 |
| 2025-02-11 | 1.292 | 1.301 | 1.3015 | 1.284 | +0.70% | 538 | 6,492,000 | 8,406,746 |
| 2025-02-10 | 1.288 | 1.292 | 1.31 | 1.275 | +0.90% | 666 | 12,044,000 | 15,590,440 |
| 2025-02-07 | 1.281 | 1.2805 | 1.289 | 1.275 | -0.16% | 313 | 2,531,000 | 3,245,936 |
| 2025-02-06 | 1.2845 | 1.2825 | 1.303 | 1.2765 | +0.20% | 577 | 5,710,000 | 7,365,065 |
| 2025-02-05 | 1.28 | 1.28 | 1.287 | 1.2615 | -0.74% | 596 | 6,219,000 | 7,907,391 |
| 2025-02-04 | 1.288 | 1.2895 | 1.3 | 1.278 | +0.12% | 674 | 12,058,000 | 15,595,219 |
| 2025-02-03 | 1.2635 | 1.288 | 1.3 | 1.2585 | +1.94% | 1165 | 13,920,000 | 17,880,868 |
| 2025-01-31 | 1.2645 | 1.2635 | 1.283 | 1.257 | -0.20% | 738 | 8,766,000 | 11,154,899 |
| 2025-01-30 | 1.2625 | 1.266 | 1.272 | 1.255 | +0.48% | 429 | 3,811,000 | 4,816,482 |
| 2025-01-29 | 1.2655 | 1.26 | 1.269 | 1.2505 | -0.24% | 397 | 4,021,000 | 5,067,694 |
| 2025-01-28 | 1.26 | 1.263 | 1.2665 | 1.239 | +0.12% | 815 | 8,292,000 | 10,389,689 |
| 2025-01-27 | 1.285 | 1.2615 | 1.285 | 1.2605 | -1.83% | 844 | 9,525,000 | 12,115,353 |
| 2025-01-24 | 1.2835 | 1.285 | 1.31 | 1.2835 | +0.19% | 1018 | 12,491,000 | 16,203,296 |
| 2025-01-23 | 1.2545 | 1.2825 | 1.315 | 1.25 | +2.07% | 2687 | 37,394,000 | 48,282,171 |
| 2025-01-22 | 1.249 | 1.2565 | 1.264 | 1.2375 | +0.60% | 847 | 9,911,000 | 12,423,176 |
| 2025-01-21 | 1.237 | 1.249 | 1.25 | 1.223 | +0.97% | 595 | 10,359,000 | 12,825,288 |
| 2025-01-20 | 1.2295 | 1.237 | 1.265 | 1.221 | +0.61% | 1736 | 31,976,000 | 39,698,010 |
| 2025-01-17 | 1.225 | 1.2295 | 1.2315 | 1.2195 | +0.37% | 565 | 6,496,000 | 7,975,652 |
| 2025-01-16 | 1.2215 | 1.225 | 1.239 | 1.21 | +0.82% | 777 | 9,504,000 | 11,653,460 |
| 2025-01-15 | 1.217 | 1.215 | 1.2275 | 1.2055 | -0.25% | 501 | 5,823,000 | 7,071,858 |
| 2025-01-14 | 1.2115 | 1.218 | 1.22 | 1.203 | +0.58% | 509 | 5,593,000 | 6,787,098 |
| 2025-01-13 | 1.2045 | 1.211 | 1.225 | 1.2 | +0.54% | 739 | 9,399,000 | 11,379,858 |
| 2025-01-10 | 1.21 | 1.2045 | 1.2315 | 1.1885 | -0.58% | 1076 | 12,188,000 | 14,701,071 |
| 2025-01-09 | 1.21 | 1.2115 | 1.245 | 1.2 | +0.12% | 1768 | 17,633,000 | 21,564,752 |
| 2025-01-08 | 1.154 | 1.21 | 1.225 | 1.154 | +4.90% | 2057 | 30,442,000 | 36,476,251 |
| 2025-01-06 | 1.1545 | 1.1535 | 1.1565 | 1.138 | -0.13% | 394 | 3,635,000 | 4,171,459 |
| 2025-01-03 | 1.1845 | 1.155 | 1.1845 | 1.1495 | 0.00% | 722 | 5,863,000 | 6,794,457 |