ОГК-2 (Вторая генерирующая компания оптового рынка электроэнергии)
OGKB
0.3016 ₽ -0.63% ↓История котировок OGKB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.3297 | 0.3475 | 0.3478 | 0.3289 | +5.95% | 4265 | 155,497,000 | 52,551,608 |
| 2024-12-28 | 0.3278 | 0.328 | 0.334 | 0.3272 | +0.21% | 2011 | 78,413,000 | 25,865,629 |
| 2024-12-27 | 0.3253 | 0.3273 | 0.3318 | 0.3233 | +0.65% | 2333 | 88,538,000 | 28,964,088 |
| 2024-12-26 | 0.322 | 0.3252 | 0.33 | 0.3203 | +0.74% | 3034 | 108,063,000 | 35,162,299 |
| 2024-12-25 | 0.318 | 0.3228 | 0.3245 | 0.3144 | +1.22% | 2356 | 78,533,000 | 25,147,486 |
| 2024-12-24 | 0.3182 | 0.3189 | 0.3202 | 0.3155 | -0.37% | 1775 | 74,573,000 | 23,771,905 |
| 2024-12-23 | 0.3251 | 0.3201 | 0.3308 | 0.3127 | -0.90% | 8578 | 243,107,000 | 78,151,262 |
| 2024-12-20 | 0.3018 | 0.323 | 0.3287 | 0.2991 | +7.13% | 6222 | 234,105,000 | 73,704,788 |
| 2024-12-19 | 0.29 | 0.3015 | 0.3051 | 0.2876 | +3.82% | 4894 | 209,032,000 | 62,455,893 |
| 2024-12-18 | 0.2809 | 0.2904 | 0.2908 | 0.2807 | +3.38% | 2759 | 96,490,000 | 27,544,956 |
| 2024-12-17 | 0.2762 | 0.2809 | 0.282 | 0.2755 | +1.30% | 2140 | 74,737,000 | 20,847,045 |
| 2024-12-16 | 0.2787 | 0.2773 | 0.2805 | 0.275 | -0.96% | 2811 | 82,643,000 | 22,883,566 |
| 2024-12-13 | 0.2781 | 0.28 | 0.2831 | 0.2766 | +0.25% | 1620 | 56,649,000 | 15,830,181 |
| 2024-12-12 | 0.2828 | 0.2793 | 0.2835 | 0.2766 | -1.13% | 2363 | 132,968,000 | 37,287,235 |
| 2024-12-11 | 0.279 | 0.2825 | 0.2842 | 0.2778 | +1.25% | 2422 | 84,366,000 | 23,683,332 |
| 2024-12-10 | 0.2918 | 0.279 | 0.2918 | 0.278 | -4.19% | 5636 | 280,756,000 | 79,077,649 |
| 2024-12-09 | 0.2944 | 0.2912 | 0.2944 | 0.285 | +1.25% | 2135 | 64,419,000 | 18,554,684 |
| 2024-12-06 | 0.2839 | 0.2876 | 0.2919 | 0.2806 | +0.67% | 2377 | 86,196,000 | 24,683,476 |
| 2024-12-05 | 0.2796 | 0.2857 | 0.2898 | 0.276 | +2.18% | 4458 | 189,123,000 | 53,638,819 |
| 2024-12-04 | 0.2784 | 0.2796 | 0.2836 | 0.2757 | +0.07% | 3504 | 136,312,000 | 38,104,619 |
| 2024-12-03 | 0.2912 | 0.2794 | 0.2912 | 0.2767 | -3.85% | 5834 | 238,463,000 | 67,270,495 |
| 2024-12-02 | 0.295 | 0.2906 | 0.2999 | 0.288 | -1.32% | 5057 | 212,355,000 | 62,437,872 |
| 2024-11-29 | 0.3113 | 0.2945 | 0.3158 | 0.2931 | -5.00% | 4956 | 212,690,000 | 64,415,295 |
| 2024-11-28 | 0.3148 | 0.31 | 0.3162 | 0.3043 | -1.43% | 3739 | 93,921,000 | 29,197,035 |
| 2024-11-27 | 0.3067 | 0.3145 | 0.3149 | 0.2971 | +2.54% | 3248 | 125,719,000 | 38,534,928 |
| 2024-11-26 | 0.3114 | 0.3067 | 0.3173 | 0.3016 | -1.98% | 3782 | 100,802,000 | 31,082,125 |
| 2024-11-25 | 0.32 | 0.3129 | 0.3215 | 0.3121 | -2.22% | 2457 | 88,521,000 | 27,960,357 |
| 2024-11-22 | 0.3229 | 0.32 | 0.3249 | 0.3168 | -0.90% | 1899 | 63,410,000 | 20,358,188 |
| 2024-11-21 | 0.3178 | 0.3229 | 0.3239 | 0.3132 | +1.83% | 3554 | 126,074,000 | 40,252,880 |
| 2024-11-20 | 0.324 | 0.3171 | 0.3256 | 0.3128 | -1.52% | 4547 | 104,856,000 | 33,342,703 |
| 2024-11-19 | 0.3372 | 0.322 | 0.3382 | 0.3148 | -4.51% | 4465 | 133,787,000 | 43,563,364 |
| 2024-11-18 | 0.3414 | 0.3372 | 0.3414 | 0.332 | -1.75% | 2044 | 40,968,000 | 13,798,796 |
| 2024-11-15 | 0.338 | 0.3432 | 0.3437 | 0.3346 | +1.15% | 2224 | 66,589,000 | 22,581,723 |
| 2024-11-14 | 0.3442 | 0.3393 | 0.3467 | 0.3382 | -1.65% | 2160 | 58,530,000 | 20,068,385 |
| 2024-11-13 | 0.3474 | 0.345 | 0.3516 | 0.3441 | -0.43% | 2486 | 61,873,000 | 21,499,024 |
| 2024-11-12 | 0.3555 | 0.3465 | 0.3567 | 0.346 | -2.26% | 2909 | 45,793,000 | 16,064,129 |
| 2024-11-11 | 0.3538 | 0.3545 | 0.359 | 0.352 | +0.88% | 2696 | 75,072,000 | 26,664,317 |
| 2024-11-08 | 0.3489 | 0.3514 | 0.3549 | 0.3442 | +1.01% | 3262 | 93,525,000 | 32,684,233 |
| 2024-11-07 | 0.3416 | 0.3479 | 0.3486 | 0.3324 | +2.44% | 2549 | 109,864,000 | 37,235,808 |
| 2024-11-06 | 0.3341 | 0.3396 | 0.3492 | 0.3341 | +2.69% | 4187 | 130,748,000 | 44,581,846 |
| 2024-11-05 | 0.334 | 0.3307 | 0.3357 | 0.328 | -0.96% | 2330 | 62,314,000 | 20,663,911 |
| 2024-11-02 | 0.3311 | 0.3339 | 0.3349 | 0.3281 | +0.91% | 1045 | 35,107,000 | 11,614,502 |
| 2024-11-01 | 0.3344 | 0.3309 | 0.3365 | 0.3256 | -0.57% | 6558 | 134,950,000 | 44,380,594 |
| 2024-10-31 | 0.33 | 0.3328 | 0.3344 | 0.3289 | +0.51% | 1281 | 30,429,000 | 10,083,147 |
| 2024-10-30 | 0.3367 | 0.3311 | 0.3393 | 0.3302 | -1.28% | 1365 | 39,315,000 | 13,148,199 |
| 2024-10-29 | 0.3291 | 0.3354 | 0.3395 | 0.3269 | +1.91% | 2099 | 57,080,000 | 19,008,251 |
| 2024-10-28 | 0.3413 | 0.3291 | 0.3428 | 0.3275 | -4.25% | 3570 | 112,119,000 | 37,467,667 |
| 2024-10-25 | 0.345 | 0.3437 | 0.3484 | 0.3382 | -0.38% | 2241 | 67,543,000 | 23,140,723 |
| 2024-10-24 | 0.3453 | 0.345 | 0.3465 | 0.336 | -0.09% | 8277 | 176,447,000 | 59,999,502 |
| 2024-10-23 | 0.3478 | 0.3453 | 0.3493 | 0.3444 | -1.00% | 1324 | 31,146,000 | 10,808,879 |
| 2024-10-22 | 0.359 | 0.3488 | 0.359 | 0.3465 | -2.30% | 6153 | 117,237,000 | 41,050,407 |
| 2024-10-21 | 0.3554 | 0.357 | 0.3633 | 0.3554 | +0.51% | 2062 | 55,581,000 | 20,004,500 |
| 2024-10-18 | 0.3539 | 0.3552 | 0.3583 | 0.3515 | +0.77% | 1941 | 41,128,000 | 14,608,292 |
| 2024-10-17 | 0.3705 | 0.3525 | 0.371 | 0.3515 | -4.73% | 7948 | 168,042,000 | 60,342,868 |
| 2024-10-16 | 0.3656 | 0.37 | 0.375 | 0.3642 | +1.31% | 3797 | 135,714,000 | 50,298,552 |
| 2024-10-15 | 0.3662 | 0.3652 | 0.3701 | 0.365 | -0.25% | 2022 | 61,408,000 | 22,583,486 |
| 2024-10-14 | 0.361 | 0.3661 | 0.3689 | 0.3572 | +0.80% | 3057 | 85,257,000 | 30,965,626 |
| 2024-10-11 | 0.3512 | 0.3632 | 0.37 | 0.3502 | +3.39% | 6279 | 311,018,000 | 112,539,416 |
| 2024-10-10 | 0.3505 | 0.3513 | 0.3561 | 0.3484 | +0.66% | 1392 | 52,199,000 | 18,401,058 |
| 2024-10-09 | 0.3536 | 0.349 | 0.3536 | 0.3461 | -1.02% | 1509 | 35,401,000 | 12,353,717 |
| 2024-10-08 | 0.3515 | 0.3526 | 0.3538 | 0.3506 | +0.31% | 983 | 18,488,000 | 6,505,290 |
| 2024-10-07 | 0.3529 | 0.3515 | 0.3545 | 0.3494 | -0.71% | 1717 | 36,284,000 | 12,763,777 |
| 2024-10-04 | 0.3538 | 0.354 | 0.3588 | 0.351 | +0.51% | 1672 | 38,112,000 | 13,512,647 |
| 2024-10-03 | 0.3458 | 0.3522 | 0.3545 | 0.3443 | +1.32% | 1770 | 48,499,000 | 16,956,734 |
| 2024-10-02 | 0.3525 | 0.3476 | 0.357 | 0.3435 | -1.39% | 2451 | 45,201,000 | 15,886,137 |
| 2024-10-01 | 0.3555 | 0.3525 | 0.3562 | 0.3492 | -0.84% | 2902 | 61,486,000 | 21,703,815 |
| 2024-09-30 | 0.3671 | 0.3555 | 0.3714 | 0.3555 | -3.00% | 8655 | 174,888,000 | 63,321,118 |
| 2024-09-27 | 0.3616 | 0.3665 | 0.3679 | 0.3602 | +1.41% | 2331 | 94,650,000 | 34,459,721 |
| 2024-09-26 | 0.364 | 0.3614 | 0.3652 | 0.3576 | -0.71% | 2883 | 85,823,000 | 30,950,347 |
| 2024-09-25 | 0.3762 | 0.364 | 0.3779 | 0.3613 | -3.22% | 4287 | 103,957,000 | 38,311,730 |
| 2024-09-24 | 0.38 | 0.3761 | 0.38 | 0.37 | +0.51% | 3925 | 122,317,000 | 45,808,985 |
| 2024-09-23 | 0.365 | 0.3742 | 0.3773 | 0.3625 | +2.75% | 4577 | 132,548,000 | 49,355,438 |
| 2024-09-20 | 0.361 | 0.3642 | 0.3649 | 0.3597 | +1.31% | 2072 | 52,063,000 | 18,877,452 |
| 2024-09-19 | 0.36 | 0.3595 | 0.3614 | 0.3557 | +0.22% | 1995 | 44,654,000 | 16,004,859 |
| 2024-09-18 | 0.3686 | 0.3587 | 0.3699 | 0.3512 | -2.07% | 3154 | 95,095,000 | 34,441,638 |
| 2024-09-17 | 0.3572 | 0.3663 | 0.3685 | 0.3538 | +2.49% | 5067 | 152,587,000 | 55,194,564 |
| 2024-09-16 | 0.3468 | 0.3574 | 0.3578 | 0.3463 | +3.06% | 2573 | 59,595,000 | 21,006,090 |
| 2024-09-13 | 0.3475 | 0.3468 | 0.3476 | 0.3363 | -0.06% | 3392 | 109,967,000 | 37,636,636 |
| 2024-09-12 | 0.345 | 0.347 | 0.3473 | 0.3416 | +0.23% | 1682 | 61,444,000 | 21,134,931 |
| 2024-09-11 | 0.3523 | 0.3462 | 0.3601 | 0.3433 | -1.42% | 2810 | 110,819,000 | 38,784,355 |
| 2024-09-10 | 0.3678 | 0.3512 | 0.3738 | 0.3478 | -2.31% | 7657 | 222,456,000 | 80,128,823 |
| 2024-09-09 | 0.36 | 0.3595 | 0.3628 | 0.355 | +1.61% | 3290 | 68,096,000 | 24,422,898 |
| 2024-09-06 | 0.35 | 0.3538 | 0.36 | 0.34 | +0.14% | 5307 | 155,405,000 | 54,109,634 |
| 2024-09-05 | 0.339 | 0.3533 | 0.363 | 0.336 | +5.31% | 14642 | 448,501,000 | 156,861,455 |
| 2024-09-04 | 0.3222 | 0.3355 | 0.3445 | 0.3181 | +3.55% | 4171 | 159,984,000 | 52,842,692 |
| 2024-09-03 | 0.323 | 0.324 | 0.3292 | 0.3109 | +0.31% | 14811 | 294,819,000 | 94,953,289 |
| 2024-09-02 | 0.3455 | 0.323 | 0.353 | 0.32 | -6.35% | 9921 | 268,468,000 | 88,137,313 |
| 2024-08-30 | 0.357 | 0.3449 | 0.359 | 0.341 | -3.58% | 9736 | 192,439,000 | 67,174,988 |
| 2024-08-29 | 0.3608 | 0.3577 | 0.3675 | 0.3494 | -0.86% | 6957 | 207,210,000 | 73,588,499 |
| 2024-08-28 | 0.3644 | 0.3608 | 0.3644 | 0.3511 | -1.02% | 10738 | 218,812,000 | 77,921,358 |
| 2024-08-27 | 0.3785 | 0.3645 | 0.3786 | 0.3635 | -2.96% | 10248 | 184,181,000 | 68,022,924 |
| 2024-08-26 | 0.3709 | 0.3756 | 0.378 | 0.3626 | +3.79% | 13811 | 324,984,000 | 120,222,340 |
| 2024-08-23 | 0.388 | 0.3619 | 0.3882 | 0.346 | -6.68% | 26496 | 1,229,017,000 | 441,613,157 |
| 2024-08-22 | 0.406 | 0.3878 | 0.4111 | 0.3826 | -4.25% | 9431 | 214,588,000 | 84,783,863 |
| 2024-08-21 | 0.4123 | 0.405 | 0.4156 | 0.4019 | -1.94% | 8326 | 179,932,000 | 72,959,186 |
| 2024-08-20 | 0.4232 | 0.413 | 0.4263 | 0.4116 | -2.18% | 10031 | 186,606,000 | 77,685,144 |
| 2024-08-19 | 0.427 | 0.4222 | 0.431 | 0.4222 | -1.36% | 2375 | 64,080,000 | 27,345,613 |
| 2024-08-16 | 0.4319 | 0.428 | 0.4319 | 0.425 | -0.90% | 2164 | 59,979,000 | 25,676,106 |
| 2024-08-15 | 0.4335 | 0.4319 | 0.4348 | 0.4303 | -0.37% | 1527 | 46,896,000 | 20,277,013 |
| 2024-08-14 | 0.444 | 0.4335 | 0.445 | 0.4323 | -1.99% | 3791 | 60,949,000 | 26,788,705 |
| 2024-08-13 | 0.431 | 0.4423 | 0.4446 | 0.4307 | +2.22% | 2856 | 90,574,000 | 39,721,053 |
| 2024-08-12 | 0.429 | 0.4327 | 0.4333 | 0.4268 | +0.72% | 1982 | 47,001,000 | 20,194,132 |
| 2024-08-09 | 0.431 | 0.4296 | 0.436 | 0.4268 | -0.12% | 2374 | 69,343,000 | 29,880,200 |
| 2024-08-08 | 0.4396 | 0.4301 | 0.4396 | 0.4287 | -1.13% | 2595 | 62,337,000 | 26,996,875 |
| 2024-08-07 | 0.4369 | 0.435 | 0.4385 | 0.4303 | -0.41% | 2670 | 69,839,000 | 30,307,233 |
| 2024-08-06 | 0.4386 | 0.4368 | 0.4427 | 0.432 | -0.43% | 2842 | 62,713,000 | 27,380,177 |
| 2024-08-05 | 0.4395 | 0.4387 | 0.4425 | 0.4314 | -1.17% | 2479 | 59,359,000 | 25,907,907 |
| 2024-08-02 | 0.4453 | 0.4439 | 0.4464 | 0.4423 | -0.31% | 1089 | 20,947,000 | 9,291,399 |
| 2024-08-01 | 0.4481 | 0.4453 | 0.4514 | 0.444 | -0.62% | 1393 | 23,049,000 | 10,304,926 |
| 2024-07-31 | 0.4431 | 0.4481 | 0.45 | 0.4421 | +1.13% | 1445 | 32,615,000 | 14,552,752 |
| 2024-07-30 | 0.4351 | 0.4431 | 0.4458 | 0.4346 | +1.84% | 1920 | 60,600,000 | 26,728,355 |
| 2024-07-29 | 0.4514 | 0.4351 | 0.4514 | 0.435 | -3.63% | 3011 | 84,863,000 | 37,431,186 |
| 2024-07-26 | 0.4587 | 0.4515 | 0.463 | 0.45 | -1.53% | 2589 | 69,036,000 | 31,452,766 |
| 2024-07-25 | 0.4616 | 0.4585 | 0.4631 | 0.4573 | -0.67% | 1424 | 35,585,000 | 16,335,850 |
| 2024-07-24 | 0.45 | 0.4616 | 0.4717 | 0.4481 | +2.69% | 5118 | 207,183,000 | 95,666,386 |
| 2024-07-23 | 0.449 | 0.4495 | 0.4513 | 0.443 | +0.11% | 1760 | 40,761,000 | 18,196,393 |
| 2024-07-22 | 0.4502 | 0.449 | 0.4543 | 0.4417 | -0.18% | 6009 | 100,087,000 | 44,763,722 |
| 2024-07-19 | 0.4456 | 0.4498 | 0.456 | 0.4453 | +0.63% | 2273 | 59,923,000 | 27,034,553 |
| 2024-07-18 | 0.4376 | 0.447 | 0.4484 | 0.4324 | +2.15% | 2158 | 62,168,000 | 27,405,525 |
| 2024-07-17 | 0.4379 | 0.4376 | 0.4447 | 0.434 | +0.11% | 2262 | 76,036,000 | 33,391,563 |
| 2024-07-16 | 0.4352 | 0.4371 | 0.4395 | 0.4215 | +0.02% | 5785 | 188,416,000 | 81,250,092 |
| 2024-07-15 | 0.442 | 0.437 | 0.4463 | 0.4316 | -1.13% | 6419 | 135,088,000 | 59,058,617 |
| 2024-07-12 | 0.4591 | 0.442 | 0.461 | 0.4388 | -3.68% | 7974 | 150,939,000 | 67,157,725 |
| 2024-07-11 | 0.434 | 0.4589 | 0.47 | 0.4339 | +5.83% | 6591 | 289,318,000 | 131,707,343 |
| 2024-07-10 | 0.4414 | 0.4336 | 0.4542 | 0.4335 | -1.72% | 4914 | 161,031,000 | 71,118,278 |
| 2024-07-09 | 0.4566 | 0.4412 | 0.4655 | 0.441 | -3.35% | 5210 | 166,569,000 | 75,450,947 |
| 2024-07-08 | 0.4646 | 0.4565 | 0.4675 | 0.4554 | -1.72% | 2198 | 68,934,000 | 31,697,597 |
| 2024-07-05 | 0.4606 | 0.4645 | 0.4697 | 0.4546 | +0.93% | 5265 | 95,638,000 | 44,192,409 |
| 2024-07-04 | 0.4736 | 0.4602 | 0.476 | 0.4587 | -3.18% | 3547 | 110,456,000 | 51,648,254 |
| 2024-07-03 | 0.4835 | 0.4753 | 0.4859 | 0.467 | -1.59% | 4473 | 180,849,000 | 85,750,413 |
| 2024-07-02 | 0.4671 | 0.483 | 0.4849 | 0.465 | +3.47% | 4070 | 155,176,000 | 73,533,376 |
| 2024-07-01 | 0.4631 | 0.4668 | 0.4668 | 0.4545 | +0.24% | 6868 | 246,809,000 | 113,348,248 |
| 2024-06-28 | 0.4689 | 0.4657 | 0.4735 | 0.4632 | -0.68% | 2141 | 59,184,000 | 27,655,528 |
| 2024-06-27 | 0.4727 | 0.4689 | 0.4732 | 0.4657 | -0.68% | 2004 | 59,141,000 | 27,730,533 |
| 2024-06-26 | 0.4728 | 0.4721 | 0.4795 | 0.4655 | -0.15% | 6834 | 108,705,000 | 51,352,054 |
| 2024-06-25 | 0.4714 | 0.4728 | 0.4754 | 0.4621 | +0.30% | 3924 | 119,817,000 | 55,982,539 |
| 2024-06-24 | 0.4779 | 0.4714 | 0.4779 | 0.4698 | -1.28% | 2303 | 53,882,000 | 25,513,696 |
| 2024-06-21 | 0.4841 | 0.4775 | 0.4875 | 0.4756 | -1.47% | 2189 | 61,638,000 | 29,614,791 |
| 2024-06-20 | 0.48 | 0.4846 | 0.4949 | 0.4739 | +1.23% | 7152 | 211,760,000 | 102,708,331 |
| 2024-06-19 | 0.492 | 0.4787 | 0.497 | 0.4742 | -3.49% | 4449 | 131,275,000 | 63,358,284 |
| 2024-06-18 | 0.5 | 0.496 | 0.5096 | 0.493 | -1.10% | 7493 | 192,996,000 | 96,732,664 |
| 2024-06-17 | 0.4942 | 0.5015 | 0.5047 | 0.489 | +1.91% | 8028 | 160,855,000 | 80,237,342 |
| 2024-06-14 | 0.4815 | 0.4921 | 0.4982 | 0.4777 | +2.20% | 7088 | 146,099,000 | 71,749,066 |
| 2024-06-13 | 0.4654 | 0.4815 | 0.49 | 0.465 | -1.77% | 3351 | 111,972,000 | 53,761,853 |
| 2024-06-11 | 0.4756 | 0.4902 | 0.4941 | 0.4579 | +3.20% | 7699 | 174,003,000 | 83,578,167 |
| 2024-06-10 | 0.4838 | 0.475 | 0.4961 | 0.4737 | -1.49% | 7195 | 153,443,000 | 74,860,585 |
| 2024-06-07 | 0.4732 | 0.4822 | 0.4921 | 0.4725 | +1.92% | 5712 | 148,880,000 | 71,888,482 |
| 2024-06-06 | 0.4797 | 0.4731 | 0.4797 | 0.47 | -1.38% | 3557 | 97,410,000 | 46,161,207 |
| 2024-06-05 | 0.4865 | 0.4797 | 0.4904 | 0.4769 | -1.38% | 3784 | 87,679,000 | 42,567,926 |
| 2024-06-04 | 0.4765 | 0.4864 | 0.4891 | 0.468 | +2.10% | 3391 | 93,450,000 | 44,625,511 |
| 2024-06-03 | 0.4784 | 0.4764 | 0.4876 | 0.4652 | -0.36% | 14183 | 184,546,000 | 87,355,434 |
| 2024-05-31 | 0.4777 | 0.4781 | 0.5029 | 0.4627 | +0.36% | 13096 | 509,577,000 | 243,935,049 |
| 2024-05-30 | 0.4963 | 0.4764 | 0.4968 | 0.476 | -3.99% | 9820 | 225,074,000 | 109,032,163 |
| 2024-05-29 | 0.5076 | 0.4962 | 0.5134 | 0.4929 | -2.27% | 9363 | 350,524,000 | 175,934,546 |
| 2024-05-28 | 0.5031 | 0.5077 | 0.515 | 0.499 | +0.79% | 4090 | 122,556,000 | 62,113,392 |
| 2024-05-27 | 0.5141 | 0.5037 | 0.5169 | 0.4913 | -1.98% | 7850 | 206,743,000 | 104,164,105 |
| 2024-05-24 | 0.5313 | 0.5139 | 0.5448 | 0.5118 | -3.02% | 6539 | 206,852,000 | 109,026,639 |
| 2024-05-23 | 0.5423 | 0.5299 | 0.5446 | 0.5268 | -2.25% | 6163 | 170,275,000 | 90,824,042 |
| 2024-05-22 | 0.5369 | 0.5421 | 0.543 | 0.5361 | +1.46% | 2850 | 62,591,000 | 33,767,391 |
| 2024-05-21 | 0.542 | 0.5343 | 0.5447 | 0.5252 | -1.44% | 6387 | 169,502,000 | 90,806,226 |
| 2024-05-20 | 0.5688 | 0.5421 | 0.5706 | 0.5244 | -4.64% | 7227 | 240,049,000 | 132,047,152 |
| 2024-05-17 | 0.57 | 0.5685 | 0.5728 | 0.5611 | -0.18% | 3322 | 108,472,000 | 61,669,330 |
| 2024-05-16 | 0.5693 | 0.5695 | 0.5729 | 0.5667 | +0.02% | 1678 | 41,394,000 | 23,577,325 |
| 2024-05-15 | 0.566 | 0.5694 | 0.5739 | 0.5646 | +0.37% | 2603 | 68,624,000 | 39,065,377 |
| 2024-05-14 | 0.5743 | 0.5673 | 0.5786 | 0.5633 | -1.22% | 3705 | 140,910,000 | 80,203,268 |
| 2024-05-13 | 0.5621 | 0.5743 | 0.5763 | 0.5617 | +2.19% | 4704 | 146,315,000 | 83,625,790 |
| 2024-05-10 | 0.5593 | 0.562 | 0.5669 | 0.5593 | +0.27% | 1326 | 24,011,000 | 13,495,837 |
| 2024-05-08 | 0.5657 | 0.5605 | 0.5688 | 0.5587 | -0.39% | 2107 | 67,248,000 | 37,831,348 |
| 2024-05-07 | 0.561 | 0.5627 | 0.5662 | 0.5568 | +0.79% | 2220 | 80,244,000 | 45,013,282 |
| 2024-05-06 | 0.56 | 0.5583 | 0.5639 | 0.5534 | -0.48% | 3827 | 147,538,000 | 82,479,368 |
| 2024-05-03 | 0.5653 | 0.561 | 0.5665 | 0.5582 | -0.99% | 2043 | 51,203,000 | 28,714,930 |
| 2024-05-02 | 0.5622 | 0.5666 | 0.5666 | 0.5568 | +0.78% | 2336 | 64,881,000 | 36,419,551 |
| 2024-04-30 | 0.558 | 0.5622 | 0.5676 | 0.558 | +0.75% | 2244 | 62,972,000 | 35,493,903 |
| 2024-04-29 | 0.5571 | 0.558 | 0.5615 | 0.5551 | +0.16% | 1626 | 38,188,000 | 21,286,456 |
| 2024-04-27 | 0.5583 | 0.5571 | 0.5598 | 0.5526 | -0.21% | 2603 | 74,855,000 | 41,613,519 |
| 2024-04-26 | 0.5678 | 0.5583 | 0.5678 | 0.5541 | -1.41% | 3372 | 107,246,000 | 60,051,564 |
| 2024-04-25 | 0.5624 | 0.5663 | 0.5695 | 0.5624 | +0.69% | 5493 | 80,831,000 | 45,717,415 |
| 2024-04-24 | 0.5592 | 0.5624 | 0.5675 | 0.5525 | +0.66% | 6306 | 134,549,000 | 75,280,685 |
| 2024-04-23 | 0.5623 | 0.5587 | 0.5643 | 0.5564 | -0.85% | 5382 | 140,479,000 | 78,823,512 |
| 2024-04-22 | 0.57 | 0.5635 | 0.5728 | 0.5617 | -0.98% | 3474 | 89,030,000 | 50,449,631 |
| 2024-04-19 | 0.5709 | 0.5691 | 0.5742 | 0.568 | -0.11% | 2124 | 48,135,000 | 27,448,309 |
| 2024-04-18 | 0.5768 | 0.5697 | 0.5782 | 0.5676 | -1.23% | 6887 | 135,366,000 | 77,407,074 |
| 2024-04-17 | 0.5735 | 0.5768 | 0.58 | 0.5697 | +0.54% | 7452 | 151,640,000 | 87,196,006 |
| 2024-04-16 | 0.5682 | 0.5737 | 0.579 | 0.5678 | +0.86% | 7900 | 187,554,000 | 107,640,669 |
| 2024-04-15 | 0.57 | 0.5688 | 0.5736 | 0.5645 | -0.40% | 4594 | 159,774,000 | 90,840,747 |
| 2024-04-12 | 0.577 | 0.5711 | 0.582 | 0.563 | -0.68% | 5985 | 202,408,000 | 116,133,375 |
| 2024-04-11 | 0.5668 | 0.575 | 0.5887 | 0.5627 | +1.75% | 36130 | 980,632,000 | 566,752,804 |
| 2024-04-10 | 0.5596 | 0.5651 | 0.5692 | 0.5568 | +0.96% | 7146 | 295,676,000 | 166,410,768 |
| 2024-04-09 | 0.5589 | 0.5597 | 0.564 | 0.5553 | +0.14% | 3899 | 127,897,000 | 71,625,808 |
| 2024-04-08 | 0.5633 | 0.5589 | 0.5649 | 0.555 | -0.14% | 3692 | 92,157,000 | 51,514,991 |
| 2024-04-05 | 0.5559 | 0.5597 | 0.5637 | 0.5551 | +0.61% | 6637 | 128,889,000 | 72,220,125 |
| 2024-04-04 | 0.5556 | 0.5563 | 0.5623 | 0.5536 | +0.13% | 3557 | 110,085,000 | 61,367,473 |
| 2024-04-03 | 0.5572 | 0.5556 | 0.5608 | 0.551 | -0.55% | 3977 | 121,513,000 | 67,547,396 |
| 2024-04-02 | 0.557 | 0.5587 | 0.562 | 0.5535 | +0.47% | 3387 | 92,376,000 | 51,434,403 |
| 2024-04-01 | 0.5515 | 0.5561 | 0.5574 | 0.5515 | +0.85% | 4498 | 97,297,000 | 53,945,219 |
| 2024-03-29 | 0.5539 | 0.5514 | 0.5555 | 0.5476 | -0.29% | 3801 | 101,234,000 | 55,765,191 |
| 2024-03-28 | 0.5645 | 0.553 | 0.5658 | 0.549 | -2.05% | 4620 | 155,562,000 | 86,237,598 |
| 2024-03-27 | 0.5677 | 0.5646 | 0.5747 | 0.5575 | -0.55% | 5022 | 141,167,000 | 79,763,768 |
| 2024-03-26 | 0.5622 | 0.5677 | 0.5732 | 0.547 | +0.53% | 9671 | 502,809,000 | 281,908,396 |
| 2024-03-25 | 0.5399 | 0.5647 | 0.58 | 0.535 | +4.61% | 14735 | 752,088,000 | 418,409,894 |
| 2024-03-22 | 0.5503 | 0.5398 | 0.5558 | 0.53 | -2.07% | 5438 | 173,321,000 | 94,544,841 |
| 2024-03-21 | 0.556 | 0.5512 | 0.5578 | 0.545 | -0.77% | 4647 | 137,543,000 | 75,876,880 |
| 2024-03-20 | 0.5576 | 0.5555 | 0.5629 | 0.5523 | -0.68% | 4074 | 93,293,000 | 51,960,734 |
| 2024-03-19 | 0.5545 | 0.5593 | 0.5682 | 0.5521 | +0.83% | 9229 | 252,674,000 | 141,698,422 |
| 2024-03-18 | 0.566 | 0.5547 | 0.5661 | 0.5518 | -1.84% | 9238 | 335,386,000 | 186,563,985 |
| 2024-03-15 | 0.5703 | 0.5651 | 0.5762 | 0.562 | -0.89% | 4518 | 129,511,000 | 73,540,218 |
| 2024-03-14 | 0.5838 | 0.5702 | 0.584 | 0.5645 | -2.20% | 5010 | 179,620,000 | 102,806,472 |
| 2024-03-13 | 0.576 | 0.583 | 0.5892 | 0.5705 | +2.12% | 8785 | 239,075,000 | 138,879,469 |
| 2024-03-12 | 0.5711 | 0.5709 | 0.5757 | 0.5667 | -0.04% | 3500 | 91,594,000 | 52,370,397 |
| 2024-03-11 | 0.577 | 0.5711 | 0.579 | 0.5692 | -0.89% | 3803 | 75,500,000 | 43,428,023 |
| 2024-03-07 | 0.5728 | 0.5762 | 0.5782 | 0.5716 | +0.91% | 3585 | 82,632,000 | 47,533,769 |
| 2024-03-06 | 0.5686 | 0.571 | 0.5774 | 0.566 | +0.46% | 7145 | 122,052,000 | 69,923,926 |
| 2024-03-05 | 0.568 | 0.5684 | 0.58 | 0.563 | -0.04% | 6764 | 105,848,000 | 60,423,365 |
| 2024-03-04 | 0.5634 | 0.5686 | 0.5737 | 0.5627 | +1.12% | 4814 | 110,573,000 | 62,991,990 |
| 2024-03-01 | 0.5558 | 0.5623 | 0.5648 | 0.5558 | +1.32% | 5391 | 126,107,000 | 70,671,814 |
| 2024-02-29 | 0.5543 | 0.555 | 0.5587 | 0.5511 | +0.14% | 4536 | 102,024,000 | 56,494,325 |
| 2024-02-28 | 0.5564 | 0.5542 | 0.5615 | 0.551 | -0.41% | 9901 | 272,446,000 | 151,491,585 |
| 2024-02-27 | 0.5627 | 0.5565 | 0.5627 | 0.5548 | -0.78% | 4646 | 132,810,000 | 74,287,100 |
| 2024-02-26 | 0.5595 | 0.5609 | 0.5652 | 0.5572 | +0.79% | 3806 | 103,044,000 | 57,730,972 |
| 2024-02-22 | 0.556 | 0.5565 | 0.5613 | 0.5542 | +0.13% | 3051 | 83,307,000 | 46,496,181 |
| 2024-02-21 | 0.5639 | 0.5558 | 0.57 | 0.552 | -1.75% | 5841 | 178,244,000 | 100,089,894 |
| 2024-02-20 | 0.5772 | 0.5657 | 0.5797 | 0.565 | -2.13% | 4840 | 125,848,000 | 71,895,305 |
| 2024-02-19 | 0.5787 | 0.578 | 0.5822 | 0.57 | -0.16% | 8038 | 172,613,000 | 99,669,306 |
| 2024-02-16 | 0.586 | 0.5789 | 0.586 | 0.571 | -1.06% | 7087 | 180,734,000 | 104,320,643 |
| 2024-02-15 | 0.5861 | 0.5851 | 0.5896 | 0.581 | -0.17% | 5155 | 113,749,000 | 66,518,973 |
| 2024-02-14 | 0.5953 | 0.5861 | 0.5953 | 0.5852 | -1.30% | 4212 | 112,308,000 | 66,023,752 |
| 2024-02-13 | 0.5889 | 0.5938 | 0.595 | 0.5889 | +0.44% | 2207 | 55,583,000 | 32,983,781 |
| 2024-02-12 | 0.5917 | 0.5912 | 0.5939 | 0.5801 | -0.14% | 4050 | 91,303,000 | 53,653,650 |
| 2024-02-09 | 0.5981 | 0.592 | 0.5981 | 0.5887 | -1.00% | 2909 | 80,795,000 | 47,850,949 |
| 2024-02-08 | 0.5893 | 0.598 | 0.5998 | 0.5875 | +1.18% | 6910 | 127,567,000 | 75,892,636 |
| 2024-02-07 | 0.5968 | 0.591 | 0.5999 | 0.575 | -0.81% | 8282 | 185,349,000 | 109,832,128 |
| 2024-02-06 | 0.6 | 0.5958 | 0.6043 | 0.5931 | -0.20% | 4995 | 122,117,000 | 73,067,806 |
| 2024-02-05 | 0.5884 | 0.597 | 0.6 | 0.586 | +1.15% | 8657 | 162,289,000 | 96,674,653 |
| 2024-02-02 | 0.589 | 0.5902 | 0.5938 | 0.5855 | +0.48% | 4648 | 152,965,000 | 90,204,867 |
| 2024-02-01 | 0.5817 | 0.5874 | 0.59 | 0.5777 | +0.63% | 7560 | 232,209,000 | 135,882,886 |
| 2024-01-31 | 0.575 | 0.5837 | 0.5879 | 0.554 | +1.55% | 22864 | 999,312,000 | 568,254,218 |
| 2024-01-30 | 0.5778 | 0.5748 | 0.5795 | 0.5692 | -0.57% | 9003 | 248,253,000 | 142,788,770 |
| 2024-01-29 | 0.576 | 0.5781 | 0.5875 | 0.5723 | -0.38% | 11578 | 338,760,000 | 196,391,892 |
| 2024-01-26 | 0.5687 | 0.5803 | 0.5828 | 0.566 | +2.40% | 16043 | 558,008,000 | 322,217,116 |
| 2024-01-25 | 0.57 | 0.5667 | 0.5779 | 0.5552 | -0.53% | 19761 | 897,143,000 | 506,952,867 |
| 2024-01-24 | 0.607 | 0.5697 | 0.6174 | 0.5663 | -6.14% | 44084 | 1,842,516,000 | 1,076,528,971 |
| 2024-01-23 | 0.6015 | 0.607 | 0.6105 | 0.5962 | +0.91% | 7140 | 137,001,000 | 82,786,073 |
| 2024-01-22 | 0.6011 | 0.6015 | 0.6069 | 0.5984 | +0.10% | 3180 | 88,987,000 | 53,692,259 |
| 2024-01-19 | 0.6039 | 0.6009 | 0.6078 | 0.5975 | -0.91% | 4231 | 121,544,000 | 73,098,512 |
| 2024-01-18 | 0.5944 | 0.6064 | 0.6141 | 0.5928 | +2.24% | 12367 | 497,283,000 | 302,496,639 |
| 2024-01-17 | 0.593 | 0.5931 | 0.5993 | 0.5895 | -0.25% | 3558 | 112,615,000 | 66,991,245 |
| 2024-01-16 | 0.5892 | 0.5946 | 0.5998 | 0.5844 | +0.92% | 7815 | 255,107,000 | 151,527,771 |
| 2024-01-15 | 0.5887 | 0.5892 | 0.5974 | 0.5833 | +0.08% | 4147 | 91,738,000 | 54,096,347 |
| 2024-01-12 | 0.5873 | 0.5887 | 0.5972 | 0.5801 | +0.60% | 5980 | 165,789,000 | 97,907,992 |
| 2024-01-11 | 0.568 | 0.5852 | 0.5953 | 0.563 | +3.10% | 10872 | 358,617,000 | 209,357,210 |
| 2024-01-10 | 0.5625 | 0.5676 | 0.5725 | 0.562 | +0.73% | 4237 | 109,031,000 | 61,933,566 |
| 2024-01-09 | 0.5632 | 0.5635 | 0.57 | 0.5589 | +0.05% | 5541 | 135,861,000 | 76,573,336 |
| 2024-01-08 | 0.5699 | 0.5632 | 0.5733 | 0.5623 | -0.65% | 3397 | 79,291,000 | 44,999,554 |
| 2024-01-05 | 0.569 | 0.5669 | 0.5726 | 0.5647 | -0.21% | 1645 | 32,125,000 | 18,258,219 |
| 2024-01-04 | 0.569 | 0.5681 | 0.5691 | 0.5637 | +0.30% | 2340 | 44,419,000 | 25,197,817 |
| 2024-01-03 | 0.5518 | 0.5664 | 0.5688 | 0.5518 | 0.00% | 4042 | 68,859,000 | 38,655,821 |