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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.3337 | 0.3316 | 0.3338 | 0.3303 | -0.24% | 2041 | 42,397,000 | 14,074,912 |
| 2025-12-29 | 0.3366 | 0.3324 | 0.3434 | 0.3311 | -1.22% | 5748 | 193,543,000 | 65,115,023 |
| 2025-12-26 | 0.3344 | 0.3365 | 0.3379 | 0.3334 | +0.63% | 2006 | 69,295,000 | 23,319,978 |
| 2025-12-25 | 0.3368 | 0.3344 | 0.3368 | 0.3324 | +0.09% | 1495 | 46,320,000 | 15,484,289 |
| 2025-12-24 | 0.336 | 0.3341 | 0.34 | 0.3338 | -0.74% | 1914 | 59,556,000 | 20,009,492 |
| 2025-12-23 | 0.3331 | 0.3366 | 0.3381 | 0.332 | +0.90% | 2505 | 80,540,000 | 27,007,533 |
| 2025-12-22 | 0.345 | 0.3336 | 0.3463 | 0.3318 | -3.39% | 6200 | 181,885,000 | 61,477,766 |
| 2025-12-19 | 0.3503 | 0.3453 | 0.3519 | 0.3413 | -1.31% | 4449 | 137,148,000 | 47,563,077 |
| 2025-12-18 | 0.346 | 0.3499 | 0.3507 | 0.346 | +1.19% | 3890 | 158,156,000 | 55,052,242 |
| 2025-12-17 | 0.3409 | 0.3458 | 0.3468 | 0.3395 | +1.71% | 9474 | 247,569,000 | 85,138,937 |
| 2025-12-16 | 0.3349 | 0.34 | 0.3437 | 0.3342 | +1.49% | 7450 | 211,359,000 | 72,069,742 |
| 2025-12-15 | 0.3335 | 0.335 | 0.3384 | 0.3218 | +0.45% | 8288 | 250,189,000 | 83,474,891 |
| 2025-12-12 | 0.3357 | 0.3335 | 0.3428 | 0.3334 | -0.63% | 3907 | 128,652,000 | 43,311,044 |
| 2025-12-11 | 0.3314 | 0.3356 | 0.34 | 0.3313 | +1.24% | 9210 | 344,050,000 | 116,208,506 |
| 2025-12-10 | 0.3275 | 0.3315 | 0.333 | 0.3249 | +1.22% | 9393 | 232,216,000 | 76,522,989 |
| 2025-12-09 | 0.3241 | 0.3275 | 0.3282 | 0.3229 | +0.80% | 5129 | 130,130,000 | 42,427,168 |
| 2025-12-08 | 0.3242 | 0.3249 | 0.3285 | 0.323 | +0.22% | 7780 | 177,023,000 | 57,748,145 |
| 2025-12-05 | 0.3208 | 0.3242 | 0.3248 | 0.3195 | +1.06% | 2970 | 135,463,000 | 43,797,545 |
| 2025-12-04 | 0.3232 | 0.3208 | 0.3248 | 0.32 | -0.65% | 2526 | 114,548,000 | 36,943,574 |
| 2025-12-03 | 0.3231 | 0.3229 | 0.325 | 0.318 | -0.25% | 3462 | 128,402,000 | 41,200,595 |
| 2025-12-02 | 0.3249 | 0.3237 | 0.3273 | 0.3211 | -0.34% | 3140 | 133,441,000 | 43,172,154 |
| 2025-12-01 | 0.3225 | 0.3248 | 0.3314 | 0.3221 | +0.71% | 7450 | 213,180,000 | 69,523,794 |
| 2025-11-28 | 0.322 | 0.3225 | 0.3253 | 0.321 | +0.19% | 2650 | 131,206,000 | 42,438,889 |
| 2025-11-27 | 0.3258 | 0.3219 | 0.3274 | 0.3202 | -0.89% | 7293 | 217,855,000 | 70,710,946 |
| 2025-11-26 | 0.3294 | 0.3248 | 0.3304 | 0.3222 | -1.40% | 3306 | 140,682,000 | 45,850,004 |
| 2025-11-25 | 0.3247 | 0.3294 | 0.3306 | 0.324 | +1.45% | 4028 | 131,854,000 | 43,260,811 |
| 2025-11-24 | 0.3279 | 0.3247 | 0.3325 | 0.324 | -1.07% | 4895 | 171,027,000 | 56,226,678 |
| 2025-11-21 | 0.3271 | 0.3282 | 0.3315 | 0.3215 | +0.58% | 10417 | 282,823,000 | 92,651,889 |
| 2025-11-20 | 0.3183 | 0.3263 | 0.3277 | 0.317 | +2.51% | 14146 | 337,067,000 | 109,251,918 |
| 2025-11-19 | 0.3133 | 0.3183 | 0.3245 | 0.312 | +1.47% | 11133 | 316,243,000 | 100,840,553 |
| 2025-11-18 | 0.3131 | 0.3137 | 0.3167 | 0.306 | +1.10% | 12842 | 453,473,000 | 141,491,049 |
| 2025-11-17 | 0.3259 | 0.3103 | 0.328 | 0.3101 | -4.70% | 12277 | 388,309,000 | 124,439,228 |
| 2025-11-14 | 0.3267 | 0.3256 | 0.3311 | 0.3253 | -0.34% | 11036 | 277,470,000 | 90,935,676 |
| 2025-11-13 | 0.3312 | 0.3267 | 0.333 | 0.326 | -1.36% | 5938 | 219,409,000 | 72,336,884 |
| 2025-11-12 | 0.334 | 0.3312 | 0.3346 | 0.329 | -0.84% | 5746 | 167,026,000 | 55,352,390 |
| 2025-11-11 | 0.3354 | 0.334 | 0.3354 | 0.331 | -0.42% | 8783 | 248,660,000 | 82,740,091 |
| 2025-11-10 | 0.3382 | 0.3354 | 0.3393 | 0.3301 | -1.06% | 21098 | 635,798,000 | 213,241,422 |
| 2025-11-07 | 0.3428 | 0.339 | 0.3444 | 0.3346 | -1.11% | 12070 | 454,095,000 | 153,579,049 |
| 2025-11-06 | 0.3523 | 0.3428 | 0.3538 | 0.3412 | -2.64% | 14474 | 619,184,000 | 213,627,187 |
| 2025-11-05 | 0.3559 | 0.3521 | 0.3559 | 0.34 | -16.47% | 33999 | 1,976,130,000 | 686,823,823 |
| 2025-11-03 | 0.4131 | 0.4215 | 0.4217 | 0.4131 | +2.03% | 12248 | 731,636,000 | 306,040,447 |
| 2025-11-01 | 0.4171 | 0.4131 | 0.4191 | 0.4116 | -0.96% | 10324 | 340,624,000 | 141,526,445 |
| 2025-10-31 | 0.418 | 0.4171 | 0.4207 | 0.4151 | -0.22% | 8116 | 355,843,000 | 148,811,697 |
| 2025-10-30 | 0.4179 | 0.418 | 0.4199 | 0.4149 | +0.02% | 7785 | 279,555,000 | 116,735,597 |
| 2025-10-29 | 0.4178 | 0.4179 | 0.419 | 0.4147 | +0.46% | 8764 | 223,819,000 | 93,349,059 |
| 2025-10-28 | 0.4166 | 0.416 | 0.421 | 0.4128 | -0.14% | 11476 | 262,833,000 | 109,470,038 |
| 2025-10-27 | 0.4223 | 0.4166 | 0.426 | 0.414 | -1.05% | 17176 | 461,791,000 | 194,044,060 |
| 2025-10-24 | 0.4222 | 0.421 | 0.4267 | 0.4181 | -0.26% | 12575 | 266,903,000 | 112,494,906 |
| 2025-10-23 | 0.423 | 0.4221 | 0.4278 | 0.4153 | -0.38% | 14340 | 369,957,000 | 154,935,476 |
| 2025-10-22 | 0.4163 | 0.4237 | 0.435 | 0.4153 | +1.80% | 24512 | 1,281,033,000 | 547,791,646 |
| 2025-10-21 | 0.4288 | 0.4162 | 0.4317 | 0.4063 | -2.71% | 18386 | 701,946,000 | 292,360,524 |
| 2025-10-20 | 0.4175 | 0.4278 | 0.4307 | 0.4143 | +3.86% | 16894 | 709,788,000 | 301,773,100 |
| 2025-10-17 | 0.4054 | 0.4119 | 0.4137 | 0.404 | +1.85% | 11878 | 455,712,000 | 186,544,919 |
| 2025-10-16 | 0.3935 | 0.4044 | 0.4049 | 0.393 | +2.80% | 8153 | 316,537,000 | 126,129,124 |
| 2025-10-15 | 0.3959 | 0.3934 | 0.401 | 0.3929 | -0.61% | 10741 | 255,503,000 | 101,135,486 |
| 2025-10-14 | 0.4012 | 0.3958 | 0.4024 | 0.395 | -1.00% | 10490 | 183,064,000 | 72,755,191 |
| 2025-10-13 | 0.3939 | 0.3998 | 0.4054 | 0.3919 | +0.58% | 13859 | 302,755,000 | 120,943,861 |
| 2025-10-10 | 0.4015 | 0.3975 | 0.4031 | 0.3951 | -1.00% | 11000 | 288,766,000 | 115,082,969 |
| 2025-10-09 | 0.3987 | 0.4015 | 0.4204 | 0.3952 | +0.70% | 18388 | 689,500,000 | 279,401,683 |
| 2025-10-08 | 0.408 | 0.3987 | 0.4114 | 0.3908 | -2.23% | 15456 | 459,236,000 | 184,703,211 |
| 2025-10-07 | 0.405 | 0.4078 | 0.4108 | 0.4008 | +0.87% | 11169 | 283,601,000 | 114,827,018 |
| 2025-10-06 | 0.4008 | 0.4043 | 0.4088 | 0.396 | +0.87% | 13899 | 332,023,000 | 133,421,516 |
| 2025-10-03 | 0.3994 | 0.4008 | 0.409 | 0.3963 | +0.35% | 12650 | 293,625,000 | 117,842,138 |
| 2025-10-02 | 0.4146 | 0.3994 | 0.4194 | 0.3964 | -3.64% | 13564 | 334,520,000 | 135,236,911 |
| 2025-10-01 | 0.4209 | 0.4145 | 0.4292 | 0.4 | -1.47% | 16095 | 479,258,000 | 197,343,334 |
| 2025-09-30 | 0.427 | 0.4207 | 0.435 | 0.4101 | -1.54% | 14632 | 458,819,000 | 192,697,547 |
| 2025-09-29 | 0.4122 | 0.4273 | 0.4348 | 0.41 | +3.66% | 17980 | 602,561,000 | 256,437,990 |
| 2025-09-26 | 0.412 | 0.4122 | 0.4148 | 0.408 | +0.05% | 5130 | 159,326,000 | 65,484,458 |
| 2025-09-25 | 0.4016 | 0.412 | 0.412 | 0.4015 | +2.56% | 5927 | 209,224,000 | 85,150,414 |
| 2025-09-24 | 0.397 | 0.4017 | 0.4018 | 0.3962 | +0.98% | 4499 | 127,906,000 | 51,106,559 |
| 2025-09-23 | 0.3926 | 0.3978 | 0.4 | 0.3861 | +1.32% | 6850 | 310,792,000 | 122,978,034 |
| 2025-09-22 | 0.3907 | 0.3926 | 0.399 | 0.3875 | +1.55% | 7400 | 233,373,000 | 91,523,842 |
| 2025-09-19 | 0.3973 | 0.3866 | 0.3999 | 0.379 | -2.77% | 12084 | 298,114,000 | 115,062,447 |
| 2025-09-18 | 0.4025 | 0.3976 | 0.4049 | 0.3943 | -1.22% | 5610 | 181,615,000 | 72,408,692 |
| 2025-09-17 | 0.4032 | 0.4025 | 0.4088 | 0.4008 | -0.12% | 5151 | 179,796,000 | 72,634,015 |
| 2025-09-16 | 0.4132 | 0.403 | 0.4148 | 0.4011 | -1.68% | 11075 | 393,313,000 | 160,510,105 |
| 2025-09-15 | 0.388 | 0.4099 | 0.42 | 0.3752 | +5.40% | 21314 | 1,070,628,000 | 429,493,374 |
| 2025-09-12 | 0.3918 | 0.3889 | 0.3933 | 0.3852 | -0.54% | 3342 | 121,329,000 | 47,120,923 |
| 2025-09-11 | 0.3945 | 0.391 | 0.4 | 0.391 | -1.01% | 2682 | 280,783,000 | 110,833,943 |
| 2025-09-10 | 0.3986 | 0.395 | 0.4 | 0.3948 | -1.15% | 1705 | 83,808,000 | 33,201,832 |
| 2025-09-09 | 0.3964 | 0.3996 | 0.401 | 0.3964 | +0.38% | 1768 | 25,794,000 | 10,286,747 |
| 2025-09-08 | 0.3947 | 0.3981 | 0.401 | 0.3913 | +0.68% | 2877 | 59,868,000 | 23,739,058 |
| 2025-09-05 | 0.3973 | 0.3954 | 0.401 | 0.3943 | -0.48% | 1801 | 43,085,000 | 17,092,921 |
| 2025-09-04 | 0.3966 | 0.3973 | 0.4034 | 0.3922 | +0.20% | 4377 | 149,315,000 | 59,561,893 |
| 2025-09-03 | 0.3895 | 0.3965 | 0.4 | 0.3875 | +1.80% | 2110 | 61,714,000 | 24,367,006 |
| 2025-09-02 | 0.3934 | 0.3895 | 0.3955 | 0.3865 | -0.69% | 1865 | 44,640,000 | 17,445,415 |
| 2025-09-01 | 0.392 | 0.3922 | 0.3963 | 0.3866 | +0.80% | 2701 | 44,795,000 | 17,565,767 |
| 2025-08-29 | 0.3864 | 0.3891 | 0.3922 | 0.3864 | +0.54% | 1433 | 28,065,000 | 10,938,548 |
| 2025-08-28 | 0.3855 | 0.387 | 0.3913 | 0.38 | 0.00% | 1894 | 43,095,000 | 16,621,934 |
| 2025-08-27 | 0.3919 | 0.387 | 0.395 | 0.3864 | -1.05% | 1646 | 31,684,000 | 12,412,316 |
| 2025-08-26 | 0.3817 | 0.3911 | 0.399 | 0.3817 | +2.11% | 3120 | 60,616,000 | 23,727,268 |
| 2025-08-25 | 0.375 | 0.383 | 0.3867 | 0.375 | +1.38% | 2769 | 54,316,000 | 20,707,773 |
| 2025-08-22 | 0.38 | 0.3778 | 0.3818 | 0.3717 | +0.11% | 1911 | 46,500,000 | 17,550,802 |
| 2025-08-21 | 0.3939 | 0.3774 | 0.3955 | 0.3757 | -4.33% | 4210 | 114,830,000 | 44,411,337 |
| 2025-08-20 | 0.385 | 0.3945 | 0.3962 | 0.385 | +2.47% | 7254 | 196,337,000 | 76,973,888 |
| 2025-08-19 | 0.3842 | 0.385 | 0.391 | 0.3822 | +0.05% | 4939 | 111,993,000 | 43,313,753 |
| 2025-08-18 | 0.3729 | 0.3848 | 0.3876 | 0.3625 | +2.81% | 5805 | 147,114,000 | 55,359,866 |
| 2025-08-15 | 0.3771 | 0.3743 | 0.3793 | 0.373 | -0.74% | 1720 | 31,668,000 | 11,907,568 |
| 2025-08-14 | 0.3782 | 0.3771 | 0.3797 | 0.3694 | -0.48% | 2242 | 52,212,000 | 19,567,241 |
| 2025-08-13 | 0.3735 | 0.3789 | 0.3829 | 0.3734 | +1.39% | 10626 | 158,211,000 | 60,024,221 |
| 2025-08-12 | 0.3742 | 0.3737 | 0.3755 | 0.3712 | -0.13% | 1491 | 26,830,000 | 10,009,277 |
| 2025-08-11 | 0.384 | 0.3742 | 0.385 | 0.3714 | -1.76% | 4474 | 84,655,000 | 31,952,404 |
| 2025-08-08 | 0.3716 | 0.3809 | 0.3857 | 0.3656 | +2.61% | 4802 | 165,459,000 | 62,314,501 |
| 2025-08-07 | 0.3574 | 0.3712 | 0.3787 | 0.3533 | +3.80% | 7235 | 264,671,000 | 97,754,230 |
| 2025-08-06 | 0.3454 | 0.3576 | 0.361 | 0.344 | +3.35% | 5997 | 227,581,000 | 80,752,862 |
| 2025-08-05 | 0.3446 | 0.346 | 0.3467 | 0.34 | +0.70% | 1774 | 35,467,000 | 12,175,908 |
| 2025-08-04 | 0.3378 | 0.3436 | 0.347 | 0.337 | +1.42% | 3418 | 71,821,000 | 24,674,953 |
| 2025-08-01 | 0.3351 | 0.3388 | 0.3457 | 0.335 | +1.10% | 2274 | 59,024,000 | 20,116,368 |
| 2025-07-31 | 0.34 | 0.3351 | 0.342 | 0.333 | -1.44% | 2921 | 70,127,000 | 23,602,395 |
| 2025-07-30 | 0.3411 | 0.34 | 0.3419 | 0.3356 | -0.47% | 1443 | 36,754,000 | 12,477,348 |
| 2025-07-29 | 0.3435 | 0.3416 | 0.3474 | 0.3354 | -0.55% | 2413 | 66,374,000 | 22,615,966 |
| 2025-07-28 | 0.3407 | 0.3435 | 0.3506 | 0.3392 | +0.82% | 4932 | 103,539,000 | 35,708,108 |
| 2025-07-25 | 0.3415 | 0.3407 | 0.3459 | 0.3375 | 0.00% | 3237 | 64,845,000 | 22,159,115 |
| 2025-07-24 | 0.3446 | 0.3407 | 0.3499 | 0.3402 | -0.84% | 2482 | 58,862,000 | 20,224,179 |
| 2025-07-23 | 0.3476 | 0.3436 | 0.356 | 0.3434 | -1.35% | 3896 | 106,263,000 | 37,248,665 |
| 2025-07-22 | 0.3364 | 0.3483 | 0.3518 | 0.3334 | +3.51% | 6742 | 196,396,000 | 67,948,957 |
| 2025-07-21 | 0.3305 | 0.3365 | 0.339 | 0.3304 | +1.97% | 5414 | 111,526,000 | 37,309,066 |
| 2025-07-18 | 0.3274 | 0.33 | 0.3335 | 0.3257 | +0.86% | 2813 | 67,404,000 | 22,312,449 |
| 2025-07-17 | 0.3278 | 0.3272 | 0.3335 | 0.3248 | -0.18% | 3369 | 101,258,000 | 33,315,866 |
| 2025-07-16 | 0.3316 | 0.3278 | 0.333 | 0.3248 | -1.09% | 4420 | 120,012,000 | 39,379,823 |
| 2025-07-15 | 0.3356 | 0.3314 | 0.3395 | 0.3273 | -1.22% | 7844 | 150,359,000 | 49,852,498 |
| 2025-07-14 | 0.3308 | 0.3355 | 0.3374 | 0.318 | +2.19% | 10367 | 224,774,000 | 73,028,059 |
| 2025-07-11 | 0.3373 | 0.3283 | 0.34 | 0.3254 | -2.67% | 3405 | 77,962,000 | 25,897,849 |
| 2025-07-10 | 0.3364 | 0.3373 | 0.3416 | 0.335 | -0.27% | 2873 | 90,698,000 | 30,652,121 |
| 2025-07-09 | 0.3488 | 0.3382 | 0.36 | 0.3361 | -2.14% | 12051 | 336,419,000 | 117,315,189 |
| 2025-07-08 | 0.3403 | 0.3456 | 0.3544 | 0.3381 | +2.01% | 10105 | 288,598,000 | 100,227,257 |
| 2025-07-07 | 0.3515 | 0.3388 | 0.3521 | 0.3386 | -3.75% | 8829 | 164,779,000 | 56,485,360 |
| 2025-07-04 | 0.3636 | 0.352 | 0.364 | 0.3505 | -3.30% | 8060 | 163,831,000 | 58,022,266 |
| 2025-07-03 | 0.3745 | 0.364 | 0.3761 | 0.3631 | -2.65% | 10157 | 187,054,000 | 68,644,297 |
| 2025-07-02 | 0.3777 | 0.3739 | 0.3796 | 0.3707 | -1.03% | 3516 | 115,031,000 | 43,020,066 |
| 2025-07-01 | 0.3875 | 0.3778 | 0.3887 | 0.3716 | -2.55% | 9994 | 284,443,000 | 108,056,534 |
| 2025-06-30 | 0.3885 | 0.3877 | 0.3935 | 0.3834 | -0.54% | 5862 | 319,645,000 | 123,691,127 |
| 2025-06-27 | 0.3783 | 0.3898 | 0.394 | 0.3765 | +3.04% | 10468 | 334,114,000 | 129,189,358 |
| 2025-06-26 | 0.3708 | 0.3783 | 0.3842 | 0.365 | +1.80% | 12789 | 303,438,000 | 113,680,139 |
| 2025-06-25 | 0.3825 | 0.3716 | 0.4041 | 0.3653 | -2.31% | 17851 | 1,110,968,000 | 418,890,393 |
| 2025-06-24 | 0.3768 | 0.3804 | 0.3833 | 0.3743 | +1.01% | 8381 | 246,273,000 | 93,211,603 |
| 2025-06-23 | 0.384 | 0.3766 | 0.3899 | 0.373 | -2.08% | 9910 | 461,119,000 | 175,034,751 |
| 2025-06-20 | 0.3926 | 0.3846 | 0.3939 | 0.3808 | -1.49% | 7910 | 250,276,000 | 96,593,608 |
| 2025-06-19 | 0.4051 | 0.3904 | 0.408 | 0.3893 | -3.63% | 10365 | 295,222,000 | 116,776,797 |
| 2025-06-18 | 0.4173 | 0.4051 | 0.4175 | 0.4026 | -2.85% | 10208 | 236,782,000 | 96,537,309 |
| 2025-06-17 | 0.4056 | 0.417 | 0.4225 | 0.4041 | +3.47% | 7079 | 254,044,000 | 106,236,082 |
| 2025-06-16 | 0.4135 | 0.403 | 0.4151 | 0.4012 | -2.28% | 4083 | 72,295,000 | 29,447,904 |
| 2025-06-13 | 0.4179 | 0.4124 | 0.4179 | 0.4104 | -0.27% | 1928 | 42,796,000 | 17,654,324 |
| 2025-06-11 | 0.4222 | 0.4135 | 0.427 | 0.4102 | -2.06% | 8229 | 125,481,000 | 52,217,197 |
| 2025-06-10 | 0.4234 | 0.4222 | 0.4276 | 0.4154 | -0.21% | 2655 | 60,668,000 | 25,586,123 |
| 2025-06-09 | 0.4166 | 0.4231 | 0.4287 | 0.4142 | +2.17% | 6262 | 177,234,000 | 74,863,787 |
| 2025-06-06 | 0.4363 | 0.4141 | 0.4445 | 0.4111 | -5.09% | 9635 | 254,237,000 | 109,245,548 |
| 2025-06-05 | 0.4177 | 0.4363 | 0.4479 | 0.4171 | +4.53% | 14748 | 779,445,000 | 341,952,801 |
| 2025-06-04 | 0.4118 | 0.4174 | 0.4203 | 0.4084 | +1.34% | 4400 | 124,038,000 | 51,545,404 |
| 2025-06-03 | 0.3925 | 0.4119 | 0.4125 | 0.3925 | +4.52% | 4150 | 100,620,000 | 40,542,446 |
| 2025-06-02 | 0.3966 | 0.3941 | 0.4001 | 0.3885 | -1.38% | 4731 | 118,199,000 | 46,517,903 |
| 2025-05-30 | 0.3923 | 0.3996 | 0.3996 | 0.3894 | +2.10% | 4304 | 102,028,000 | 40,352,168 |
| 2025-05-29 | 0.3833 | 0.3914 | 0.393 | 0.3791 | +2.11% | 5301 | 157,783,000 | 61,361,947 |
| 2025-05-28 | 0.3786 | 0.3833 | 0.388 | 0.3783 | +1.24% | 3259 | 122,963,000 | 47,097,701 |
| 2025-05-27 | 0.373 | 0.3786 | 0.3899 | 0.3707 | +1.53% | 5906 | 229,795,000 | 87,245,685 |
| 2025-05-26 | 0.3816 | 0.3729 | 0.3827 | 0.3709 | -2.41% | 5525 | 210,206,000 | 79,088,935 |
| 2025-05-23 | 0.3393 | 0.3821 | 0.3965 | 0.3363 | +13.35% | 17384 | 836,745,000 | 314,767,709 |
| 2025-05-22 | 0.3429 | 0.3371 | 0.3436 | 0.336 | -1.86% | 1565 | 33,132,000 | 11,223,388 |
| 2025-05-21 | 0.3475 | 0.3435 | 0.3502 | 0.3424 | -1.12% | 1123 | 22,129,000 | 7,645,309 |
| 2025-05-20 | 0.3544 | 0.3474 | 0.3544 | 0.3456 | -1.36% | 1983 | 32,426,000 | 11,313,035 |
| 2025-05-19 | 0.3531 | 0.3522 | 0.3619 | 0.3505 | -0.51% | 2490 | 47,699,000 | 16,999,568 |
| 2025-05-16 | 0.3547 | 0.354 | 0.3581 | 0.3464 | -0.81% | 1839 | 54,768,000 | 19,352,222 |
| 2025-05-15 | 0.3556 | 0.3569 | 0.36 | 0.3512 | -0.20% | 2376 | 82,448,000 | 29,353,213 |
| 2025-05-14 | 0.3534 | 0.3576 | 0.3578 | 0.3501 | +1.13% | 1527 | 48,462,000 | 17,138,708 |
| 2025-05-13 | 0.3565 | 0.3536 | 0.3581 | 0.351 | -0.98% | 1661 | 43,090,000 | 15,259,860 |
| 2025-05-12 | 0.341 | 0.3571 | 0.3594 | 0.3401 | +4.42% | 4681 | 93,342,000 | 32,882,865 |
| 2025-05-08 | 0.3395 | 0.342 | 0.3445 | 0.338 | +0.68% | 975 | 24,616,000 | 8,406,610 |
| 2025-05-07 | 0.34 | 0.3397 | 0.3416 | 0.3332 | +0.03% | 1486 | 43,344,000 | 14,667,778 |
| 2025-05-06 | 0.334 | 0.3396 | 0.3401 | 0.3314 | +1.68% | 1498 | 30,054,000 | 10,109,813 |
| 2025-05-05 | 0.339 | 0.334 | 0.3478 | 0.3301 | -1.50% | 3730 | 141,438,000 | 47,831,794 |
| 2025-05-02 | 0.35 | 0.3391 | 0.3504 | 0.3382 | -3.28% | 1262 | 24,185,000 | 8,305,214 |
| 2025-04-30 | 0.3617 | 0.3506 | 0.3617 | 0.3482 | -3.07% | 3121 | 62,995,000 | 22,244,617 |
| 2025-04-29 | 0.3699 | 0.3617 | 0.3729 | 0.3605 | -2.22% | 1399 | 41,699,000 | 15,213,310 |
| 2025-04-28 | 0.3704 | 0.3699 | 0.3769 | 0.365 | -0.30% | 3288 | 83,445,000 | 31,021,528 |
| 2025-04-25 | 0.3595 | 0.371 | 0.373 | 0.3591 | +3.20% | 2128 | 60,147,000 | 22,103,880 |
| 2025-04-24 | 0.3598 | 0.3595 | 0.3637 | 0.3558 | +0.33% | 1130 | 48,871,000 | 17,630,350 |
| 2025-04-23 | 0.3641 | 0.3583 | 0.3667 | 0.3534 | -1.19% | 1807 | 56,553,000 | 20,315,575 |
| 2025-04-22 | 0.3526 | 0.3626 | 0.3709 | 0.3526 | +2.84% | 3089 | 79,744,000 | 28,708,053 |
| 2025-04-21 | 0.3459 | 0.3526 | 0.3549 | 0.3438 | +3.04% | 2538 | 46,314,000 | 16,256,780 |
| 2025-04-18 | 0.3443 | 0.3422 | 0.345 | 0.3391 | -0.61% | 2890 | 53,098,000 | 18,185,000 |
| 2025-04-17 | 0.3408 | 0.3443 | 0.3468 | 0.3408 | +1.15% | 1864 | 44,458,000 | 15,293,182 |
| 2025-04-16 | 0.3397 | 0.3404 | 0.344 | 0.3336 | +0.38% | 1444 | 38,794,000 | 13,193,843 |
| 2025-04-15 | 0.3452 | 0.3391 | 0.3474 | 0.3353 | -1.77% | 4067 | 53,292,000 | 18,145,512 |
| 2025-04-14 | 0.3542 | 0.3452 | 0.3561 | 0.3416 | -2.02% | 2645 | 52,503,000 | 18,276,031 |
| 2025-04-11 | 0.3498 | 0.3523 | 0.357 | 0.3476 | +1.09% | 2007 | 51,683,000 | 18,190,847 |
| 2025-04-10 | 0.3436 | 0.3485 | 0.3542 | 0.3415 | +1.22% | 6658 | 86,857,000 | 30,301,454 |
| 2025-04-09 | 0.3252 | 0.3443 | 0.3463 | 0.315 | +6.53% | 4018 | 131,961,000 | 42,986,643 |
| 2025-04-08 | 0.33 | 0.3232 | 0.3372 | 0.3211 | -2.39% | 2635 | 67,235,000 | 22,323,055 |
| 2025-04-07 | 0.337 | 0.3311 | 0.3429 | 0.3094 | -1.98% | 6593 | 206,363,000 | 67,290,796 |
| 2025-04-04 | 0.3522 | 0.3378 | 0.355 | 0.3369 | -4.28% | 4141 | 118,312,000 | 40,804,535 |
| 2025-04-03 | 0.3639 | 0.3529 | 0.3665 | 0.3475 | -2.41% | 3058 | 81,050,000 | 28,721,486 |
| 2025-04-02 | 0.3574 | 0.3616 | 0.3641 | 0.3574 | +0.78% | 1882 | 46,316,000 | 16,693,735 |
| 2025-04-01 | 0.3657 | 0.3588 | 0.374 | 0.3573 | -1.64% | 2825 | 73,634,000 | 26,937,864 |
| 2025-03-31 | 0.3645 | 0.3648 | 0.3692 | 0.3555 | -0.25% | 3152 | 77,429,000 | 28,101,198 |
| 2025-03-28 | 0.3723 | 0.3657 | 0.3758 | 0.3621 | -1.80% | 2666 | 76,149,000 | 28,000,469 |
| 2025-03-27 | 0.3827 | 0.3724 | 0.3827 | 0.372 | -2.41% | 1771 | 52,416,000 | 19,727,426 |
| 2025-03-26 | 0.3831 | 0.3816 | 0.3878 | 0.3791 | -0.42% | 1154 | 30,571,000 | 11,717,227 |
| 2025-03-25 | 0.3839 | 0.3832 | 0.3912 | 0.3792 | -0.36% | 2080 | 69,380,000 | 26,734,696 |
| 2025-03-24 | 0.386 | 0.3846 | 0.3872 | 0.382 | -0.44% | 1274 | 30,838,000 | 11,862,082 |
| 2025-03-21 | 0.387 | 0.3863 | 0.3909 | 0.3857 | -0.59% | 865 | 15,529,000 | 6,023,860 |
| 2025-03-20 | 0.3952 | 0.3886 | 0.3952 | 0.3867 | -1.20% | 4514 | 40,877,000 | 15,950,007 |
| 2025-03-19 | 0.3918 | 0.3933 | 0.3953 | 0.3867 | +0.20% | 1562 | 32,346,000 | 12,661,119 |
| 2025-03-18 | 0.392 | 0.3925 | 0.4025 | 0.3901 | +0.38% | 6718 | 135,827,000 | 53,934,107 |
| 2025-03-17 | 0.39 | 0.391 | 0.3985 | 0.3861 | +1.37% | 3571 | 80,022,000 | 31,380,749 |
| 2025-03-14 | 0.377 | 0.3857 | 0.3885 | 0.374 | +2.31% | 2950 | 65,325,000 | 24,993,223 |
| 2025-03-13 | 0.3727 | 0.377 | 0.381 | 0.3672 | +0.86% | 2506 | 75,171,000 | 28,040,876 |
| 2025-03-12 | 0.3761 | 0.3738 | 0.3767 | 0.3693 | -0.72% | 1636 | 40,020,000 | 14,882,677 |
| 2025-03-11 | 0.3788 | 0.3765 | 0.3817 | 0.3742 | -0.69% | 2701 | 95,766,000 | 36,144,856 |
| 2025-03-10 | 0.382 | 0.3791 | 0.3838 | 0.3775 | -0.76% | 1938 | 61,204,000 | 23,251,289 |
| 2025-03-07 | 0.3875 | 0.382 | 0.3892 | 0.375 | -1.06% | 3103 | 119,782,000 | 45,593,133 |
| 2025-03-06 | 0.3931 | 0.3861 | 0.3958 | 0.3763 | -1.43% | 4459 | 139,506,000 | 53,526,974 |
| 2025-03-05 | 0.3974 | 0.3917 | 0.4006 | 0.3905 | -1.43% | 2397 | 76,399,000 | 30,259,703 |
| 2025-03-04 | 0.3912 | 0.3974 | 0.4017 | 0.3894 | +2.40% | 3624 | 114,986,000 | 45,720,342 |
| 2025-03-03 | 0.393 | 0.3881 | 0.3944 | 0.3822 | -3.41% | 3057 | 130,278,000 | 50,552,573 |
| 2025-02-28 | 0.3739 | 0.4018 | 0.4018 | 0.3642 | +7.98% | 14999 | 733,175,000 | 279,081,909 |
| 2025-02-27 | 0.3843 | 0.3721 | 0.3938 | 0.3676 | -2.46% | 12073 | 481,872,000 | 182,534,860 |
| 2025-02-26 | 0.4027 | 0.3815 | 0.4079 | 0.3809 | -5.57% | 6637 | 211,267,000 | 82,976,896 |
| 2025-02-25 | 0.4114 | 0.404 | 0.414 | 0.4005 | -0.39% | 3389 | 104,305,000 | 42,352,646 |
| 2025-02-24 | 0.4029 | 0.4056 | 0.417 | 0.3951 | +1.07% | 5082 | 191,303,000 | 77,046,472 |
| 2025-02-21 | 0.3999 | 0.4013 | 0.4159 | 0.3924 | -0.27% | 9693 | 407,282,000 | 164,541,579 |
| 2025-02-20 | 0.3944 | 0.4024 | 0.4065 | 0.3901 | +1.77% | 4362 | 138,105,000 | 55,137,981 |
| 2025-02-19 | 0.3851 | 0.3954 | 0.3954 | 0.3837 | +3.10% | 12137 | 226,133,000 | 87,796,126 |
| 2025-02-18 | 0.411 | 0.3835 | 0.4118 | 0.3801 | -6.99% | 12847 | 275,969,000 | 108,575,156 |
| 2025-02-17 | 0.4042 | 0.4123 | 0.4136 | 0.3994 | +4.49% | 7002 | 181,174,000 | 73,366,926 |
| 2025-02-14 | 0.385 | 0.3946 | 0.4262 | 0.3779 | +3.27% | 20823 | 1,113,111,000 | 453,509,808 |
| 2025-02-13 | 0.3899 | 0.3821 | 0.3899 | 0.3724 | -1.04% | 3977 | 150,085,000 | 57,221,821 |
| 2025-02-12 | 0.3722 | 0.3861 | 0.3884 | 0.3656 | +4.27% | 6157 | 242,581,000 | 91,451,615 |
| 2025-02-11 | 0.3669 | 0.3703 | 0.3724 | 0.3645 | +0.90% | 1795 | 43,689,000 | 16,117,981 |
| 2025-02-10 | 0.3749 | 0.367 | 0.3773 | 0.364 | -0.08% | 3297 | 97,250,000 | 36,027,755 |
| 2025-02-07 | 0.3755 | 0.3673 | 0.3755 | 0.3613 | -2.18% | 7037 | 167,771,000 | 61,504,263 |
| 2025-02-06 | 0.3656 | 0.3755 | 0.3766 | 0.3638 | +2.93% | 3341 | 95,777,000 | 35,408,846 |
| 2025-02-05 | 0.3587 | 0.3648 | 0.3657 | 0.355 | +1.70% | 2259 | 99,329,000 | 35,751,250 |
| 2025-02-04 | 0.3591 | 0.3587 | 0.3629 | 0.3566 | -0.25% | 1451 | 45,256,000 | 16,284,296 |
| 2025-02-03 | 0.3591 | 0.3596 | 0.3613 | 0.3555 | +0.28% | 2149 | 59,773,000 | 21,369,344 |
| 2025-01-31 | 0.3652 | 0.3586 | 0.376 | 0.3578 | -1.62% | 4248 | 160,105,000 | 58,745,168 |
| 2025-01-30 | 0.366 | 0.3645 | 0.3666 | 0.3584 | -0.14% | 2777 | 107,176,000 | 38,945,659 |
| 2025-01-29 | 0.3619 | 0.365 | 0.3674 | 0.3602 | +0.27% | 2750 | 92,467,000 | 33,701,400 |
| 2025-01-28 | 0.364 | 0.364 | 0.3644 | 0.3504 | +0.11% | 5213 | 236,420,000 | 84,760,701 |
| 2025-01-27 | 0.3753 | 0.3636 | 0.3766 | 0.3601 | -3.09% | 4271 | 148,311,000 | 54,247,736 |
| 2025-01-24 | 0.3762 | 0.3752 | 0.3828 | 0.374 | -0.45% | 3109 | 129,474,000 | 49,056,750 |
| 2025-01-23 | 0.3841 | 0.3769 | 0.3883 | 0.3676 | -2.36% | 12503 | 385,512,000 | 144,400,816 |
| 2025-01-22 | 0.3896 | 0.386 | 0.397 | 0.3801 | -1.03% | 8538 | 323,028,000 | 125,202,876 |
| 2025-01-21 | 0.363 | 0.39 | 0.3971 | 0.3576 | +7.29% | 14221 | 833,786,000 | 316,730,418 |
| 2025-01-20 | 0.38 | 0.3635 | 0.3821 | 0.3602 | -3.86% | 9443 | 537,351,000 | 197,987,827 |
| 2025-01-17 | 0.3816 | 0.3781 | 0.3975 | 0.3718 | -1.61% | 18773 | 745,369,000 | 283,699,878 |
| 2025-01-16 | 0.348 | 0.3843 | 0.3885 | 0.348 | +10.59% | 27345 | 1,330,787,000 | 502,298,547 |
| 2025-01-15 | 0.3421 | 0.3475 | 0.3482 | 0.3357 | +1.52% | 2366 | 74,040,000 | 25,343,097 |
| 2025-01-14 | 0.3409 | 0.3423 | 0.3463 | 0.3378 | +0.41% | 1875 | 43,681,000 | 15,001,641 |
| 2025-01-13 | 0.3367 | 0.3409 | 0.3465 | 0.3367 | +1.28% | 3100 | 82,255,000 | 28,184,995 |
| 2025-01-10 | 0.3255 | 0.3366 | 0.3406 | 0.3228 | +3.95% | 4030 | 124,361,000 | 41,404,236 |
| 2025-01-09 | 0.3449 | 0.3238 | 0.3488 | 0.3219 | -6.12% | 7523 | 246,366,000 | 80,865,390 |
| 2025-01-08 | 0.332 | 0.3449 | 0.35 | 0.3308 | +3.85% | 3232 | 105,643,000 | 36,209,030 |
| 2025-01-06 | 0.336 | 0.3321 | 0.336 | 0.3274 | -1.28% | 1619 | 49,315,000 | 16,290,798 |
| 2025-01-03 | 0.348 | 0.3364 | 0.3502 | 0.3344 | 0.00% | 2438 | 49,874,000 | 16,993,003 |