НМТП (Новороссийский морской торговый порт)
NMTP
8.71 ₽ -0.11% ↓История котировок NMTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 8.57 | 8.635 | 8.69 | 8.57 | +0.70% | 2245 | 4,292,900 | 37,115,143 |
| 2025-12-29 | 8.645 | 8.575 | 8.745 | 8.505 | -0.69% | 6323 | 17,136,900 | 148,069,496 |
| 2025-12-26 | 8.52 | 8.635 | 8.635 | 8.38 | +1.23% | 3283 | 9,267,600 | 79,209,561 |
| 2025-12-25 | 8.7 | 8.53 | 8.7 | 8.5 | -0.81% | 2013 | 3,575,400 | 30,503,467 |
| 2025-12-24 | 8.515 | 8.6 | 8.6 | 8.48 | +0.76% | 2088 | 3,810,400 | 32,567,796 |
| 2025-12-23 | 8.56 | 8.535 | 8.57 | 8.44 | +0.23% | 2788 | 4,330,800 | 36,834,940 |
| 2025-12-22 | 8.675 | 8.515 | 8.76 | 8.505 | -2.01% | 3699 | 6,554,500 | 56,538,903 |
| 2025-12-19 | 8.705 | 8.69 | 8.775 | 8.62 | 0.00% | 2680 | 5,424,300 | 47,220,155 |
| 2025-12-18 | 8.74 | 8.69 | 8.805 | 8.63 | -0.63% | 2968 | 6,050,100 | 52,617,875 |
| 2025-12-17 | 8.815 | 8.745 | 8.815 | 8.655 | -0.40% | 4145 | 7,469,300 | 65,243,005 |
| 2025-12-16 | 8.815 | 8.78 | 8.86 | 8.755 | -0.34% | 2155 | 4,027,100 | 35,532,946 |
| 2025-12-15 | 8.7 | 8.81 | 8.85 | 8.7 | +1.21% | 3247 | 6,384,700 | 56,137,832 |
| 2025-12-12 | 8.95 | 8.705 | 8.95 | 8.7 | -2.30% | 2898 | 6,849,800 | 60,453,354 |
| 2025-12-11 | 8.845 | 8.91 | 8.965 | 8.845 | +0.73% | 3971 | 9,601,900 | 85,675,520 |
| 2025-12-10 | 8.925 | 8.845 | 8.925 | 8.77 | -0.84% | 4533 | 13,153,700 | 116,235,139 |
| 2025-12-09 | 8.82 | 8.92 | 8.93 | 8.79 | +1.42% | 2364 | 7,179,100 | 63,691,890 |
| 2025-12-08 | 8.91 | 8.795 | 8.95 | 8.79 | -1.29% | 2856 | 6,877,800 | 61,129,198 |
| 2025-12-05 | 8.875 | 8.91 | 8.965 | 8.81 | +0.39% | 3958 | 12,836,500 | 114,675,191 |
| 2025-12-04 | 8.76 | 8.875 | 8.985 | 8.76 | +1.31% | 5398 | 28,024,200 | 249,793,379 |
| 2025-12-03 | 8.55 | 8.76 | 8.795 | 8.38 | +1.62% | 6624 | 17,484,200 | 150,776,657 |
| 2025-12-02 | 8.54 | 8.62 | 8.645 | 8.525 | +1.00% | 2646 | 7,190,300 | 61,801,970 |
| 2025-12-01 | 8.555 | 8.535 | 8.61 | 8.49 | -0.52% | 3828 | 7,665,300 | 65,568,460 |
| 2025-11-28 | 8.53 | 8.58 | 8.665 | 8.52 | +0.29% | 1886 | 6,355,400 | 54,730,119 |
| 2025-11-27 | 8.6 | 8.555 | 8.67 | 8.5 | -0.64% | 1780 | 4,579,900 | 39,320,274 |
| 2025-11-26 | 8.595 | 8.61 | 8.63 | 8.525 | -0.46% | 1680 | 4,144,000 | 35,559,236 |
| 2025-11-25 | 8.475 | 8.65 | 8.67 | 8.455 | +2.06% | 2759 | 6,918,700 | 59,390,438 |
| 2025-11-24 | 8.69 | 8.475 | 8.76 | 8.455 | -0.47% | 4950 | 13,648,700 | 117,859,407 |
| 2025-11-21 | 8.57 | 8.515 | 8.635 | 8.42 | -0.64% | 3296 | 9,637,900 | 82,029,972 |
| 2025-11-20 | 8.395 | 8.57 | 8.58 | 8.36 | +1.78% | 3370 | 8,561,700 | 72,511,640 |
| 2025-11-19 | 8.215 | 8.42 | 8.59 | 8.215 | +2.50% | 5070 | 14,475,300 | 121,749,137 |
| 2025-11-18 | 8.165 | 8.215 | 8.39 | 8.13 | +0.67% | 3073 | 10,094,500 | 83,412,945 |
| 2025-11-17 | 8.185 | 8.16 | 8.3 | 8.105 | -0.31% | 4358 | 7,891,500 | 64,522,072 |
| 2025-11-14 | 8.3 | 8.185 | 8.37 | 8.145 | -1.86% | 4963 | 10,574,300 | 87,009,466 |
| 2025-11-13 | 8.37 | 8.34 | 8.39 | 8.305 | 0.00% | 1509 | 2,930,300 | 24,478,519 |
| 2025-11-12 | 8.475 | 8.34 | 8.52 | 8.305 | -1.77% | 2892 | 6,483,700 | 54,406,987 |
| 2025-11-11 | 8.45 | 8.49 | 8.5 | 8.36 | +0.47% | 3485 | 7,707,600 | 65,158,236 |
| 2025-11-10 | 8.5 | 8.45 | 8.58 | 8.4 | -0.59% | 2538 | 4,025,400 | 34,157,045 |
| 2025-11-07 | 8.435 | 8.5 | 8.545 | 8.405 | 0.00% | 2120 | 2,908,200 | 24,755,562 |
| 2025-11-06 | 8.45 | 8.5 | 8.515 | 8.4 | +0.47% | 1623 | 2,579,900 | 21,810,807 |
| 2025-11-05 | 8.545 | 8.46 | 8.565 | 8.415 | -0.59% | 2062 | 4,326,200 | 36,657,250 |
| 2025-11-03 | 8.48 | 8.51 | 8.625 | 8.47 | +0.47% | 1405 | 2,017,300 | 17,249,939 |
| 2025-11-01 | 8.365 | 8.47 | 8.53 | 8.365 | +1.01% | 1054 | 1,987,300 | 16,799,121 |
| 2025-10-31 | 8.48 | 8.385 | 8.495 | 8.295 | -0.77% | 2134 | 3,861,800 | 32,386,851 |
| 2025-10-30 | 8.295 | 8.45 | 8.465 | 8.27 | +1.81% | 2174 | 4,633,700 | 38,854,427 |
| 2025-10-29 | 8.34 | 8.3 | 8.37 | 8.27 | -0.06% | 1703 | 2,421,800 | 20,134,239 |
| 2025-10-28 | 8.155 | 8.305 | 8.33 | 8.05 | +2.66% | 3037 | 5,956,700 | 49,089,257 |
| 2025-10-27 | 8.265 | 8.09 | 8.265 | 8.075 | -2.06% | 6033 | 11,354,200 | 92,356,508 |
| 2025-10-24 | 8.335 | 8.26 | 8.42 | 8.23 | -1.14% | 2876 | 5,688,700 | 47,212,065 |
| 2025-10-23 | 8.3 | 8.355 | 8.4 | 8.255 | -0.89% | 3355 | 5,990,100 | 49,894,863 |
| 2025-10-22 | 8.55 | 8.43 | 8.625 | 8.315 | -1.63% | 3337 | 7,269,400 | 61,800,023 |
| 2025-10-21 | 8.715 | 8.57 | 8.745 | 8.315 | -1.66% | 5920 | 13,561,800 | 115,441,638 |
| 2025-10-20 | 8.64 | 8.715 | 8.79 | 8.64 | +1.22% | 4109 | 7,827,500 | 68,297,540 |
| 2025-10-17 | 8.685 | 8.61 | 8.76 | 8.555 | -0.86% | 2935 | 7,735,000 | 66,634,205 |
| 2025-10-16 | 8.28 | 8.685 | 8.69 | 8.2 | +5.40% | 5649 | 16,507,900 | 139,154,239 |
| 2025-10-15 | 8.175 | 8.24 | 8.275 | 8.105 | +0.80% | 2787 | 4,917,700 | 40,209,684 |
| 2025-10-14 | 8.23 | 8.175 | 8.23 | 8.15 | -0.18% | 2136 | 3,676,200 | 30,096,090 |
| 2025-10-13 | 8.27 | 8.19 | 8.28 | 8.11 | -0.55% | 4338 | 9,969,400 | 81,619,739 |
| 2025-10-10 | 8.295 | 8.235 | 8.34 | 8.2 | -0.90% | 2268 | 5,626,300 | 46,454,998 |
| 2025-10-09 | 8.22 | 8.31 | 8.33 | 8.05 | +1.47% | 3546 | 9,236,400 | 75,815,376 |
| 2025-10-08 | 8.395 | 8.19 | 8.535 | 8.08 | -2.62% | 5347 | 13,191,900 | 108,543,454 |
| 2025-10-07 | 8.385 | 8.41 | 8.435 | 8.335 | +0.36% | 2432 | 4,196,700 | 35,177,623 |
| 2025-10-06 | 8.215 | 8.38 | 8.57 | 8.11 | +1.88% | 5664 | 14,421,700 | 120,218,568 |
| 2025-10-03 | 8.32 | 8.225 | 8.43 | 8.2 | -1.08% | 4562 | 7,609,300 | 63,284,391 |
| 2025-10-02 | 8.18 | 8.315 | 8.48 | 8.065 | +1.34% | 4091 | 10,352,600 | 85,196,445 |
| 2025-10-01 | 8.225 | 8.205 | 8.29 | 8.14 | -0.49% | 4368 | 6,508,800 | 53,329,072 |
| 2025-09-30 | 8.265 | 8.245 | 8.325 | 8.205 | -0.24% | 3204 | 6,237,500 | 51,498,666 |
| 2025-09-29 | 8.385 | 8.265 | 8.47 | 8.26 | -1.20% | 5265 | 11,359,900 | 94,899,912 |
| 2025-09-26 | 8.5 | 8.365 | 8.515 | 8.21 | -1.41% | 6031 | 12,083,600 | 100,856,127 |
| 2025-09-25 | 8.58 | 8.485 | 8.6 | 8.42 | -0.59% | 2731 | 4,461,500 | 37,979,295 |
| 2025-09-24 | 8.43 | 8.535 | 8.64 | 8.42 | +0.77% | 3539 | 7,423,200 | 63,447,392 |
| 2025-09-23 | 8.57 | 8.47 | 8.68 | 8.41 | -1.17% | 3118 | 8,758,200 | 74,953,790 |
| 2025-09-22 | 8.63 | 8.57 | 8.715 | 8.4 | -0.64% | 6422 | 14,466,700 | 123,199,606 |
| 2025-09-19 | 8.76 | 8.625 | 8.79 | 8.6 | -1.15% | 4001 | 10,942,100 | 95,027,149 |
| 2025-09-18 | 8.69 | 8.725 | 8.85 | 8.69 | -0.23% | 3868 | 8,055,700 | 70,429,554 |
| 2025-09-17 | 8.675 | 8.745 | 8.845 | 8.665 | +1.10% | 3697 | 6,709,200 | 58,664,699 |
| 2025-09-16 | 8.66 | 8.65 | 8.74 | 8.58 | -0.17% | 3943 | 6,564,300 | 56,840,987 |
| 2025-09-15 | 8.76 | 8.665 | 8.9 | 8.58 | -1.08% | 6872 | 13,111,900 | 114,307,194 |
| 2025-09-12 | 8.95 | 8.76 | 8.98 | 8.71 | -2.12% | 6683 | 11,158,900 | 98,191,470 |
| 2025-09-11 | 8.895 | 8.95 | 9.01 | 8.795 | +0.67% | 4412 | 13,925,100 | 123,935,477 |
| 2025-09-10 | 8.915 | 8.89 | 8.935 | 8.85 | -0.28% | 3260 | 6,972,200 | 61,903,572 |
| 2025-09-09 | 8.925 | 8.915 | 8.98 | 8.87 | -0.11% | 4124 | 11,811,500 | 105,264,077 |
| 2025-09-08 | 8.905 | 8.925 | 9.03 | 8.865 | +0.28% | 5227 | 11,021,700 | 98,262,003 |
| 2025-09-05 | 8.91 | 8.9 | 8.975 | 8.87 | -0.06% | 4285 | 8,297,700 | 73,980,039 |
| 2025-09-04 | 8.84 | 8.905 | 8.92 | 8.81 | +0.79% | 4415 | 11,746,100 | 104,193,829 |
| 2025-09-03 | 8.8 | 8.835 | 8.865 | 8.755 | +0.40% | 2131 | 5,238,900 | 46,084,598 |
| 2025-09-02 | 8.86 | 8.8 | 8.88 | 8.76 | -0.34% | 2926 | 8,422,700 | 74,133,819 |
| 2025-09-01 | 8.76 | 8.83 | 8.96 | 8.75 | +0.91% | 6135 | 12,901,600 | 114,520,513 |
| 2025-08-29 | 8.755 | 8.75 | 8.79 | 8.7 | -0.06% | 2838 | 6,540,300 | 57,207,227 |
| 2025-08-28 | 8.8 | 8.755 | 8.835 | 8.725 | -0.40% | 2653 | 6,345,600 | 55,694,556 |
| 2025-08-27 | 8.825 | 8.79 | 8.825 | 8.705 | -0.11% | 2291 | 5,189,300 | 45,493,642 |
| 2025-08-26 | 8.84 | 8.8 | 8.89 | 8.72 | -0.45% | 2576 | 5,642,700 | 49,697,940 |
| 2025-08-25 | 8.78 | 8.84 | 8.865 | 8.755 | +0.80% | 3149 | 7,869,700 | 69,390,809 |
| 2025-08-22 | 8.77 | 8.77 | 8.82 | 8.685 | +0.69% | 2280 | 5,387,300 | 47,222,236 |
| 2025-08-21 | 8.85 | 8.71 | 8.93 | 8.67 | -1.58% | 5362 | 17,584,800 | 154,440,864 |
| 2025-08-20 | 8.86 | 8.85 | 8.955 | 8.81 | -0.11% | 4834 | 12,715,400 | 112,871,387 |
| 2025-08-19 | 8.88 | 8.86 | 8.92 | 8.8 | -0.11% | 7306 | 25,022,600 | 221,853,459 |
| 2025-08-18 | 8.79 | 8.87 | 8.915 | 8.565 | +0.28% | 18104 | 23,812,800 | 209,094,695 |
| 2025-08-15 | 8.93 | 8.845 | 8.97 | 8.825 | -0.34% | 6735 | 27,854,400 | 247,262,087 |
| 2025-08-14 | 8.75 | 8.875 | 8.895 | 8.685 | +1.43% | 6681 | 19,741,500 | 174,037,598 |
| 2025-08-13 | 8.84 | 8.75 | 8.86 | 8.725 | -0.57% | 4970 | 10,242,400 | 90,128,424 |
| 2025-08-12 | 8.875 | 8.8 | 8.88 | 8.78 | -0.68% | 4193 | 8,640,200 | 76,140,946 |
| 2025-08-11 | 9 | 8.86 | 9.02 | 8.765 | +0.80% | 10760 | 35,988,100 | 320,591,538 |
| 2025-08-08 | 8.72 | 8.79 | 8.845 | 8.715 | +1.09% | 4690 | 17,127,800 | 150,438,146 |
| 2025-08-07 | 8.67 | 8.695 | 8.815 | 8.56 | -0.06% | 7695 | 24,455,000 | 213,439,786 |
| 2025-08-06 | 8.585 | 8.7 | 8.75 | 8.485 | +1.22% | 5872 | 18,117,400 | 156,151,415 |
| 2025-08-05 | 8.59 | 8.595 | 8.6 | 8.525 | +0.23% | 3348 | 5,073,900 | 43,529,699 |
| 2025-08-04 | 8.5 | 8.575 | 8.645 | 8.39 | +0.94% | 5778 | 12,072,200 | 103,109,804 |
| 2025-08-01 | 8.52 | 8.495 | 8.58 | 8.48 | -0.18% | 4153 | 5,182,000 | 44,172,531 |
| 2025-07-31 | 8.475 | 8.51 | 8.55 | 8.46 | +0.29% | 2747 | 5,506,600 | 46,816,915 |
| 2025-07-30 | 8.605 | 8.485 | 8.615 | 8.4 | -0.88% | 6039 | 9,503,600 | 80,694,037 |
| 2025-07-29 | 8.58 | 8.56 | 8.645 | 8.5 | -0.29% | 7226 | 9,686,300 | 83,265,853 |
| 2025-07-28 | 8.575 | 8.585 | 8.665 | 8.505 | +0.18% | 4581 | 9,119,800 | 78,414,472 |
| 2025-07-25 | 8.55 | 8.57 | 8.735 | 8.53 | +0.47% | 6857 | 19,093,900 | 164,900,423 |
| 2025-07-24 | 8.6 | 8.53 | 8.63 | 8.455 | -0.76% | 4844 | 12,208,500 | 104,216,130 |
| 2025-07-23 | 8.64 | 8.595 | 8.655 | 8.525 | +0.12% | 4196 | 9,004,100 | 77,250,226 |
| 2025-07-22 | 8.7 | 8.585 | 8.7 | 8.515 | -0.87% | 5184 | 8,546,200 | 73,287,513 |
| 2025-07-21 | 8.58 | 8.66 | 8.785 | 8.58 | +1.11% | 7242 | 15,338,800 | 132,829,612 |
| 2025-07-18 | 8.495 | 8.565 | 8.58 | 8.455 | +1.30% | 3119 | 7,828,700 | 66,871,456 |
| 2025-07-17 | 8.54 | 8.455 | 8.615 | 8.355 | -0.65% | 3720 | 8,988,300 | 76,483,259 |
| 2025-07-16 | 8.525 | 8.51 | 8.6 | 8.465 | 0.00% | 3650 | 8,151,400 | 69,546,407 |
| 2025-07-15 | 8.56 | 8.51 | 8.625 | 8.43 | -0.64% | 6327 | 11,754,200 | 100,099,859 |
| 2025-07-14 | 8.3 | 8.565 | 8.58 | 8.28 | -5.36% | 10642 | 25,529,500 | 214,586,504 |
| 2025-07-11 | 9.09 | 9.05 | 9.21 | 9.04 | -0.71% | 7179 | 24,269,400 | 221,681,186 |
| 2025-07-10 | 9.08 | 9.115 | 9.18 | 9.06 | 0.00% | 3507 | 6,927,300 | 63,095,738 |
| 2025-07-09 | 9.09 | 9.115 | 9.18 | 9.02 | +0.22% | 3197 | 7,652,100 | 69,749,497 |
| 2025-07-08 | 9.19 | 9.095 | 9.28 | 9.07 | -0.93% | 3645 | 14,210,800 | 130,693,169 |
| 2025-07-07 | 9.175 | 9.18 | 9.315 | 9.14 | +0.16% | 6130 | 13,498,200 | 124,470,272 |
| 2025-07-04 | 9.17 | 9.165 | 9.245 | 9.06 | +0.11% | 6023 | 10,969,800 | 100,284,927 |
| 2025-07-03 | 9.225 | 9.155 | 9.26 | 9.15 | -0.70% | 4613 | 9,097,100 | 83,813,723 |
| 2025-07-02 | 9.275 | 9.22 | 9.32 | 9.2 | -0.59% | 4408 | 8,479,300 | 78,375,127 |
| 2025-07-01 | 9.38 | 9.275 | 9.42 | 9.17 | -0.80% | 5742 | 12,370,000 | 114,940,508 |
| 2025-06-30 | 9.38 | 9.35 | 9.555 | 9.31 | 0.00% | 7825 | 25,322,900 | 237,978,242 |
| 2025-06-27 | 9.33 | 9.35 | 9.455 | 9.27 | +0.48% | 5021 | 16,064,700 | 150,355,175 |
| 2025-06-26 | 9.24 | 9.305 | 9.5 | 9.235 | +0.59% | 6589 | 23,252,300 | 218,112,843 |
| 2025-06-25 | 9.22 | 9.25 | 9.28 | 9.2 | +0.60% | 2677 | 3,563,400 | 32,929,127 |
| 2025-06-24 | 9.22 | 9.195 | 9.25 | 9.115 | +0.16% | 2154 | 2,665,800 | 24,490,049 |
| 2025-06-23 | 9.19 | 9.18 | 9.24 | 9.115 | -0.11% | 3591 | 4,228,100 | 38,764,663 |
| 2025-06-20 | 9.2 | 9.19 | 9.255 | 9.155 | -0.16% | 1580 | 3,155,500 | 29,050,957 |
| 2025-06-19 | 9.245 | 9.205 | 9.26 | 9.155 | +0.22% | 1844 | 2,901,000 | 26,698,138 |
| 2025-06-18 | 9.28 | 9.185 | 9.33 | 9.18 | -0.97% | 2555 | 6,075,000 | 56,156,559 |
| 2025-06-17 | 9.14 | 9.275 | 9.33 | 9.14 | +1.37% | 2305 | 7,248,700 | 67,095,317 |
| 2025-06-16 | 9.08 | 9.15 | 9.235 | 9.065 | +0.94% | 3695 | 6,170,200 | 56,577,303 |
| 2025-06-13 | 9.09 | 9.065 | 9.15 | 9.055 | +0.11% | 1104 | 1,614,100 | 14,691,383 |
| 2025-06-11 | 9.05 | 9.055 | 9.165 | 9 | +0.17% | 2005 | 4,561,700 | 41,482,390 |
| 2025-06-10 | 9.06 | 9.04 | 9.12 | 8.89 | 0.00% | 3066 | 7,035,400 | 63,588,790 |
| 2025-06-09 | 9.19 | 9.04 | 9.26 | 8.985 | -1.42% | 5005 | 8,797,400 | 79,926,157 |
| 2025-06-06 | 9.37 | 9.17 | 9.475 | 9.15 | -1.87% | 5354 | 11,659,700 | 108,485,869 |
| 2025-06-05 | 9.325 | 9.345 | 9.385 | 9.32 | +0.32% | 1900 | 3,809,700 | 35,627,342 |
| 2025-06-04 | 9.315 | 9.315 | 9.47 | 9.21 | +0.43% | 4244 | 14,195,700 | 132,893,683 |
| 2025-06-03 | 9.23 | 9.275 | 9.37 | 9.15 | +0.65% | 2736 | 6,997,700 | 64,822,607 |
| 2025-06-02 | 9.32 | 9.215 | 9.395 | 9.045 | -1.23% | 5734 | 15,031,700 | 138,220,145 |
| 2025-05-30 | 9.04 | 9.33 | 9.35 | 8.95 | +3.27% | 7845 | 20,542,500 | 189,061,556 |
| 2025-05-29 | 9.14 | 9.035 | 9.235 | 9.015 | -1.58% | 2160 | 3,788,700 | 34,521,673 |
| 2025-05-28 | 9.055 | 9.18 | 9.22 | 9.04 | +1.66% | 5060 | 9,827,000 | 89,779,068 |
| 2025-05-27 | 8.91 | 9.03 | 9.245 | 8.815 | +1.35% | 5546 | 15,258,300 | 138,176,582 |
| 2025-05-26 | 9.06 | 8.91 | 9.06 | 8.815 | -1.76% | 5372 | 11,190,000 | 99,554,704 |
| 2025-05-23 | 9.245 | 9.07 | 9.255 | 9.045 | -1.79% | 2546 | 6,988,900 | 63,786,294 |
| 2025-05-22 | 9.13 | 9.235 | 9.28 | 9.015 | +1.37% | 3675 | 8,235,200 | 75,432,237 |
| 2025-05-21 | 9.195 | 9.11 | 9.24 | 9.07 | -0.82% | 2807 | 3,775,800 | 34,455,680 |
| 2025-05-20 | 9.31 | 9.185 | 9.315 | 9.15 | -1.08% | 2039 | 3,748,000 | 34,613,480 |
| 2025-05-19 | 9.19 | 9.285 | 9.375 | 9.18 | +1.09% | 4295 | 8,464,900 | 78,754,784 |
| 2025-05-16 | 9.295 | 9.185 | 9.305 | 9.05 | -0.81% | 2850 | 10,313,600 | 94,419,464 |
| 2025-05-15 | 9.105 | 9.26 | 9.31 | 9.1 | +1.54% | 2330 | 5,961,100 | 55,014,669 |
| 2025-05-14 | 9.29 | 9.12 | 9.3 | 9.11 | -1.78% | 4172 | 6,869,300 | 63,160,157 |
| 2025-05-13 | 9.325 | 9.285 | 9.385 | 9.28 | -0.32% | 1548 | 3,649,300 | 33,987,490 |
| 2025-05-12 | 9.275 | 9.315 | 9.515 | 9.215 | +0.54% | 3865 | 11,522,800 | 108,317,333 |
| 2025-05-08 | 9.31 | 9.265 | 9.35 | 9.245 | -0.16% | 1014 | 2,362,600 | 21,979,621 |
| 2025-05-07 | 9.13 | 9.28 | 9.35 | 9.125 | +1.20% | 3606 | 5,816,500 | 53,899,402 |
| 2025-05-06 | 9.045 | 9.17 | 9.325 | 8.97 | +1.61% | 3858 | 9,376,500 | 86,504,116 |
| 2025-05-05 | 9.03 | 9.025 | 9.13 | 8.965 | -0.17% | 5084 | 7,109,100 | 64,394,690 |
| 2025-05-02 | 9.21 | 9.04 | 9.31 | 9.005 | -2.53% | 3625 | 7,653,300 | 69,754,507 |
| 2025-04-30 | 9.265 | 9.275 | 9.335 | 9.09 | -0.11% | 3760 | 7,767,900 | 71,685,907 |
| 2025-04-29 | 9.435 | 9.285 | 9.5 | 9.23 | -1.54% | 4008 | 8,821,400 | 82,688,768 |
| 2025-04-28 | 9.485 | 9.43 | 9.585 | 9.275 | -0.58% | 7328 | 24,180,200 | 228,759,046 |
| 2025-04-25 | 9.42 | 9.485 | 9.56 | 9.415 | +0.85% | 4968 | 11,455,900 | 108,683,855 |
| 2025-04-24 | 9.465 | 9.405 | 9.5 | 9.39 | -0.32% | 2174 | 3,550,200 | 33,513,587 |
| 2025-04-23 | 9.5 | 9.435 | 9.55 | 9.375 | -0.94% | 2568 | 6,878,100 | 64,841,384 |
| 2025-04-22 | 9.485 | 9.525 | 9.68 | 9.37 | +0.58% | 6032 | 19,110,100 | 181,492,254 |
| 2025-04-21 | 9.37 | 9.47 | 9.5 | 9.37 | +1.18% | 3208 | 8,839,300 | 83,424,715 |
| 2025-04-18 | 9.345 | 9.36 | 9.46 | 9.205 | -2.04% | 6620 | 16,276,900 | 151,631,021 |
| 2025-04-17 | 9.47 | 9.555 | 9.625 | 9.21 | +0.90% | 22329 | 22,347,600 | 211,701,441 |
| 2025-04-16 | 9.54 | 9.47 | 9.59 | 9.395 | 0.00% | 3128 | 10,797,100 | 102,440,195 |
| 2025-04-15 | 9.42 | 9.47 | 9.545 | 9.375 | +0.74% | 3311 | 10,022,800 | 94,764,328 |
| 2025-04-14 | 9.26 | 9.4 | 9.555 | 9.26 | +1.73% | 5951 | 20,439,300 | 192,991,828 |
| 2025-04-11 | 9.21 | 9.24 | 9.38 | 9.175 | +0.54% | 4254 | 15,578,000 | 144,880,492 |
| 2025-04-10 | 9.36 | 9.19 | 9.405 | 9.06 | -1.39% | 7362 | 15,471,500 | 143,292,978 |
| 2025-04-09 | 9.06 | 9.32 | 9.4 | 8.77 | +3.56% | 15626 | 37,409,500 | 338,671,620 |
| 2025-04-08 | 9.1 | 9 | 9.43 | 8.965 | -2.17% | 6654 | 19,381,300 | 179,295,882 |
| 2025-04-07 | 9.16 | 9.2 | 9.435 | 8.505 | +0.27% | 17972 | 59,624,300 | 538,783,913 |
| 2025-04-04 | 9.8 | 9.175 | 9.845 | 9.085 | -4.92% | 14885 | 52,506,100 | 492,135,077 |
| 2025-04-03 | 9.56 | 9.65 | 9.67 | 9.19 | +1.63% | 9486 | 34,751,300 | 327,649,706 |
| 2025-04-02 | 9.15 | 9.495 | 9.55 | 9.04 | +3.32% | 7521 | 30,997,300 | 288,139,101 |
| 2025-04-01 | 9.465 | 9.19 | 9.65 | 9.14 | -2.34% | 9930 | 30,341,200 | 285,279,540 |
| 2025-03-31 | 9.55 | 9.41 | 9.83 | 9.245 | -0.90% | 15809 | 44,842,900 | 426,056,010 |
| 2025-03-28 | 9.795 | 9.495 | 9.8 | 9.36 | -2.16% | 15327 | 55,562,200 | 531,919,686 |
| 2025-03-27 | 10.195 | 9.705 | 10.205 | 9.635 | -4.81% | 13778 | 43,242,800 | 431,960,613 |
| 2025-03-26 | 10.77 | 10.195 | 10.785 | 10.14 | -4.63% | 20644 | 85,653,800 | 890,944,877 |
| 2025-03-25 | 10.145 | 10.69 | 10.7 | 9.95 | +5.42% | 31933 | 161,223,800 | 1,669,836,264 |
| 2025-03-24 | 10.04 | 10.14 | 10.55 | 9.915 | +1.35% | 21468 | 85,767,900 | 882,055,145 |
| 2025-03-21 | 10.1 | 10.005 | 10.145 | 9.99 | -0.99% | 2013 | 5,739,500 | 57,758,324 |
| 2025-03-20 | 10.14 | 10.105 | 10.175 | 10.005 | +0.10% | 2671 | 3,678,300 | 37,191,022 |
| 2025-03-19 | 10.005 | 10.095 | 10.19 | 9.965 | +0.90% | 2500 | 7,513,300 | 75,869,449 |
| 2025-03-18 | 10.245 | 10.005 | 10.265 | 9.92 | -2.06% | 4147 | 11,982,300 | 121,400,031 |
| 2025-03-17 | 10.25 | 10.215 | 10.295 | 10.07 | +1.39% | 4554 | 13,053,200 | 133,068,138 |
| 2025-03-14 | 10.035 | 10.075 | 10.165 | 9.96 | +0.20% | 3942 | 11,994,300 | 120,967,558 |
| 2025-03-13 | 9.99 | 10.055 | 10.195 | 9.9 | -0.15% | 3679 | 6,862,900 | 68,760,106 |
| 2025-03-12 | 10.12 | 10.07 | 10.12 | 9.99 | -0.54% | 2473 | 4,296,700 | 43,204,836 |
| 2025-03-11 | 10.335 | 10.125 | 10.335 | 10.06 | -1.22% | 3424 | 8,234,600 | 83,766,453 |
| 2025-03-10 | 10.315 | 10.25 | 10.34 | 10.215 | +0.39% | 2306 | 7,554,200 | 77,692,681 |
| 2025-03-07 | 10.195 | 10.21 | 10.32 | 9.96 | +0.34% | 4469 | 10,740,100 | 109,381,988 |
| 2025-03-06 | 10.43 | 10.175 | 10.445 | 10.13 | -1.83% | 3807 | 7,334,200 | 75,213,797 |
| 2025-03-05 | 10.55 | 10.365 | 10.55 | 10.31 | -2.45% | 5335 | 12,546,400 | 130,901,088 |
| 2025-03-04 | 10.51 | 10.625 | 10.74 | 10.505 | +1.34% | 4673 | 15,767,500 | 167,802,508 |
| 2025-03-03 | 10.5 | 10.485 | 10.63 | 10.1 | -1.50% | 5052 | 14,758,300 | 152,250,941 |
| 2025-02-28 | 10.31 | 10.645 | 10.785 | 9.86 | +3.05% | 10630 | 34,989,100 | 359,918,153 |
| 2025-02-27 | 10.55 | 10.33 | 10.66 | 10.28 | -1.99% | 3749 | 12,087,500 | 126,529,598 |
| 2025-02-26 | 10.845 | 10.54 | 10.925 | 10.415 | -2.18% | 5552 | 14,506,400 | 154,767,773 |
| 2025-02-25 | 10.935 | 10.775 | 10.995 | 10.7 | -1.10% | 5186 | 13,667,000 | 148,006,298 |
| 2025-02-24 | 10.785 | 10.895 | 10.925 | 10.69 | +2.40% | 5732 | 20,828,700 | 225,366,054 |
| 2025-02-21 | 10.595 | 10.64 | 10.89 | 10.515 | +1.58% | 4543 | 19,419,400 | 208,248,993 |
| 2025-02-20 | 10.5 | 10.475 | 10.775 | 10.39 | -0.10% | 3779 | 11,443,400 | 121,203,946 |
| 2025-02-19 | 10.405 | 10.485 | 10.595 | 10.25 | +1.30% | 4054 | 10,065,100 | 104,847,166 |
| 2025-02-18 | 10.475 | 10.35 | 10.505 | 10.215 | -2.54% | 4969 | 13,065,600 | 135,235,508 |
| 2025-02-17 | 10.49 | 10.62 | 10.795 | 10.46 | +4.07% | 5255 | 17,539,500 | 186,435,133 |
| 2025-02-14 | 10.595 | 10.205 | 10.77 | 9.835 | -2.90% | 6663 | 17,739,900 | 183,672,781 |
| 2025-02-13 | 10.795 | 10.51 | 10.88 | 10.365 | -1.73% | 8669 | 10,395,000 | 109,382,999 |
| 2025-02-12 | 10.2 | 10.695 | 10.91 | 10.1 | +5.68% | 15266 | 28,053,400 | 293,668,321 |
| 2025-02-11 | 9.995 | 10.12 | 10.14 | 9.995 | +1.15% | 1524 | 3,519,900 | 35,451,704 |
| 2025-02-10 | 10.045 | 10.005 | 10.18 | 9.98 | +0.50% | 2442 | 6,185,100 | 62,252,531 |
| 2025-02-07 | 9.995 | 9.955 | 10.095 | 9.915 | -0.15% | 2493 | 6,616,200 | 66,176,446 |
| 2025-02-06 | 10.035 | 9.97 | 10.3 | 9.96 | -0.40% | 5260 | 13,484,500 | 136,868,365 |
| 2025-02-05 | 9.635 | 10.01 | 10.1 | 9.605 | +4.11% | 18132 | 12,646,200 | 125,009,350 |
| 2025-02-04 | 9.735 | 9.615 | 9.95 | 9.6 | -1.18% | 3511 | 6,375,900 | 62,458,880 |
| 2025-02-03 | 9.585 | 9.73 | 9.77 | 9.46 | +1.51% | 4108 | 9,402,900 | 90,183,248 |
| 2025-01-31 | 10.005 | 9.585 | 10.04 | 9.54 | -4.15% | 4864 | 18,434,700 | 180,021,096 |
| 2025-01-30 | 9.965 | 10 | 10.045 | 9.89 | +0.81% | 2650 | 7,127,400 | 71,061,626 |
| 2025-01-29 | 9.835 | 9.92 | 10.095 | 9.6 | +0.86% | 7701 | 17,113,100 | 169,693,469 |
| 2025-01-28 | 9.345 | 9.835 | 9.975 | 9.315 | +5.70% | 8578 | 20,645,100 | 200,449,986 |
| 2025-01-27 | 9.515 | 9.305 | 9.6 | 9.285 | -2.21% | 4767 | 6,704,700 | 63,440,697 |
| 2025-01-24 | 9.55 | 9.515 | 9.62 | 9.42 | +0.16% | 2826 | 8,714,100 | 83,068,857 |
| 2025-01-23 | 9.5 | 9.5 | 9.665 | 9.41 | -0.11% | 3396 | 7,329,600 | 69,837,055 |
| 2025-01-22 | 9.43 | 9.51 | 9.67 | 9.33 | +1.82% | 6067 | 14,902,100 | 142,095,513 |
| 2025-01-21 | 9.17 | 9.34 | 9.35 | 9.135 | +1.85% | 3353 | 8,885,200 | 82,271,154 |
| 2025-01-20 | 9.72 | 9.17 | 9.745 | 9.025 | -3.47% | 10882 | 29,967,000 | 282,404,647 |
| 2025-01-17 | 9.43 | 9.5 | 9.775 | 9.32 | +1.44% | 6804 | 20,761,100 | 197,447,371 |
| 2025-01-16 | 9.5 | 9.365 | 9.815 | 9.305 | -1.06% | 9655 | 32,679,000 | 311,478,442 |
| 2025-01-15 | 9.265 | 9.465 | 9.54 | 9.195 | +2.32% | 6288 | 15,162,200 | 142,181,041 |
| 2025-01-14 | 9.2 | 9.25 | 9.4 | 9.14 | +0.43% | 3935 | 9,504,300 | 88,284,475 |
| 2025-01-13 | 9.46 | 9.21 | 9.755 | 9.125 | -2.54% | 8798 | 24,296,900 | 228,704,476 |
| 2025-01-10 | 8.75 | 9.45 | 9.475 | 8.7 | +8.62% | 11402 | 39,548,600 | 363,927,827 |
| 2025-01-09 | 9.13 | 8.7 | 9.195 | 8.66 | -4.45% | 3888 | 9,160,500 | 81,222,620 |
| 2025-01-08 | 9.09 | 9.105 | 9.195 | 9.045 | +0.66% | 1932 | 3,925,500 | 35,869,821 |
| 2025-01-06 | 8.925 | 9.045 | 9.1 | 8.825 | +0.89% | 2160 | 3,823,800 | 34,292,096 |
| 2025-01-03 | 9.305 | 8.965 | 9.305 | 8.895 | 0.00% | 4005 | 9,726,600 | 88,216,011 |