Озон Фармацевтика (ОзонФарм)
OZPH
49.42 ₽ -0.08% ↓История котировок OZPH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 51.61 | 51.44 | 51.95 | 51.15 | +0.12% | 6817 | 1,622,600 | 83,376,173 |
| 2025-12-29 | 51.41 | 51.38 | 52.09 | 51.07 | -0.06% | 14773 | 4,237,210 | 219,032,458 |
| 2025-12-26 | 51.1 | 51.41 | 51.7 | 50.54 | +0.67% | 10231 | 2,635,170 | 135,332,453 |
| 2025-12-25 | 50.76 | 51.07 | 51.29 | 50.4 | +0.61% | 8655 | 1,637,680 | 83,382,869 |
| 2025-12-24 | 50.6 | 50.76 | 50.94 | 50.43 | +0.57% | 6685 | 1,940,150 | 98,303,185 |
| 2025-12-23 | 50.76 | 50.47 | 50.95 | 50.13 | -0.57% | 6665 | 1,720,680 | 86,944,039 |
| 2025-12-22 | 51.16 | 50.76 | 51.65 | 50.35 | -0.76% | 11503 | 2,736,860 | 139,570,820 |
| 2025-12-19 | 51.64 | 51.15 | 51.98 | 50.8 | -0.95% | 8041 | 2,495,680 | 128,275,787 |
| 2025-12-18 | 51.61 | 51.64 | 51.8 | 51.3 | +0.04% | 8211 | 2,212,990 | 114,057,837 |
| 2025-12-17 | 52.23 | 51.62 | 52.65 | 51.12 | -1.15% | 9777 | 3,939,350 | 203,618,026 |
| 2025-12-16 | 51.93 | 52.22 | 52.35 | 51.84 | +0.56% | 8378 | 2,253,570 | 117,526,903 |
| 2025-12-15 | 51.84 | 51.93 | 52.5 | 51.42 | +0.19% | 9970 | 2,234,220 | 116,149,659 |
| 2025-12-12 | 52.27 | 51.83 | 53.23 | 51.29 | -0.84% | 13883 | 5,018,980 | 262,272,410 |
| 2025-12-11 | 52 | 52.27 | 52.75 | 51.75 | +0.79% | 10300 | 3,573,020 | 187,204,336 |
| 2025-12-10 | 50.76 | 51.86 | 52.27 | 50.63 | +2.17% | 18736 | 6,271,780 | 324,413,224 |
| 2025-12-09 | 50.66 | 50.76 | 50.88 | 50.62 | +0.12% | 7108 | 1,546,500 | 78,526,538 |
| 2025-12-08 | 50.71 | 50.7 | 50.93 | 50.6 | -0.02% | 7769 | 1,630,810 | 82,768,699 |
| 2025-12-05 | 50.69 | 50.71 | 50.92 | 50.57 | 0.00% | 7395 | 1,644,900 | 83,407,643 |
| 2025-12-04 | 50.69 | 50.71 | 50.85 | 50.49 | +0.04% | 6109 | 1,320,500 | 66,896,737 |
| 2025-12-03 | 50.8 | 50.69 | 50.93 | 50.31 | -0.45% | 7736 | 1,025,340 | 51,889,096 |
| 2025-12-02 | 50.99 | 50.92 | 51 | 50.7 | -0.10% | 5801 | 1,055,920 | 53,742,839 |
| 2025-12-01 | 50.8 | 50.97 | 51.02 | 50.58 | +0.45% | 11102 | 1,741,270 | 88,573,462 |
| 2025-11-28 | 50.73 | 50.74 | 51.12 | 50.51 | +0.02% | 6270 | 1,194,140 | 60,548,566 |
| 2025-11-27 | 51 | 50.73 | 51.27 | 50.4 | -0.39% | 8477 | 1,190,210 | 60,644,929 |
| 2025-11-26 | 51.17 | 50.93 | 51.42 | 50.68 | -0.68% | 8687 | 1,315,750 | 67,058,128 |
| 2025-11-25 | 51.52 | 51.28 | 51.83 | 51.03 | -0.52% | 12177 | 3,553,800 | 182,653,606 |
| 2025-11-24 | 51.2 | 51.55 | 51.6 | 50.9 | +1.70% | 9860 | 2,948,220 | 150,960,328 |
| 2025-11-21 | 51.2 | 50.69 | 51.24 | 49.7 | -0.90% | 7965 | 2,145,010 | 108,435,969 |
| 2025-11-20 | 50.81 | 51.15 | 51.42 | 50.59 | +0.67% | 7838 | 2,814,430 | 143,431,985 |
| 2025-11-19 | 50.25 | 50.81 | 51.3 | 50.2 | +1.09% | 7278 | 2,311,170 | 117,423,298 |
| 2025-11-18 | 49.9 | 50.26 | 50.65 | 49.5 | +0.54% | 6485 | 1,605,220 | 80,627,728 |
| 2025-11-17 | 50.54 | 49.99 | 50.89 | 49.21 | -1.09% | 8675 | 1,908,550 | 95,881,583 |
| 2025-11-14 | 50.5 | 50.54 | 50.66 | 50.14 | +0.26% | 6209 | 700,560 | 35,292,782 |
| 2025-11-13 | 50.77 | 50.41 | 50.96 | 50.31 | -0.67% | 4770 | 888,420 | 44,977,017 |
| 2025-11-12 | 51.1 | 50.75 | 51.36 | 50.55 | -0.67% | 5121 | 976,760 | 49,699,327 |
| 2025-11-11 | 51.22 | 51.09 | 51.5 | 50.85 | -0.25% | 5477 | 1,279,890 | 65,329,862 |
| 2025-11-10 | 51.19 | 51.22 | 52 | 50.73 | +0.39% | 11122 | 2,786,000 | 143,617,636 |
| 2025-11-07 | 51.1 | 51.02 | 51.59 | 50.69 | +0.12% | 6897 | 1,947,630 | 99,638,755 |
| 2025-11-06 | 51.61 | 50.96 | 51.8 | 50.79 | -1.26% | 5213 | 1,178,950 | 60,437,801 |
| 2025-11-05 | 51.96 | 51.61 | 52.12 | 51.5 | -0.58% | 5500 | 1,010,850 | 52,323,750 |
| 2025-11-03 | 52.23 | 51.91 | 52.37 | 51.5 | -0.13% | 4970 | 1,189,720 | 61,903,480 |
| 2025-11-01 | 51.38 | 51.98 | 52.55 | 51.38 | +1.13% | 5932 | 1,461,450 | 75,944,836 |
| 2025-10-31 | 50.82 | 51.4 | 52.8 | 50.82 | +1.14% | 16082 | 5,147,510 | 267,132,772 |
| 2025-10-30 | 50.41 | 50.82 | 51.9 | 50.18 | +0.85% | 6186 | 1,686,190 | 86,211,019 |
| 2025-10-29 | 50.36 | 50.39 | 50.8 | 50.04 | -0.04% | 4545 | 1,003,910 | 50,628,552 |
| 2025-10-28 | 50 | 50.41 | 50.71 | 49.33 | +0.90% | 6025 | 1,472,470 | 73,961,773 |
| 2025-10-27 | 50.88 | 49.96 | 51 | 49.5 | -1.81% | 7594 | 1,585,710 | 79,270,251 |
| 2025-10-24 | 50.9 | 50.88 | 51.37 | 50.19 | +0.10% | 5999 | 1,424,250 | 72,154,106 |
| 2025-10-23 | 49.8 | 50.83 | 50.84 | 49.31 | +1.56% | 7105 | 1,802,880 | 90,381,011 |
| 2025-10-22 | 50.27 | 50.05 | 50.9 | 49.5 | -0.44% | 9773 | 2,279,690 | 114,930,404 |
| 2025-10-21 | 51.67 | 50.27 | 51.86 | 49.15 | -2.71% | 16450 | 3,939,570 | 197,811,497 |
| 2025-10-20 | 51.7 | 51.67 | 53 | 51.12 | -0.06% | 15560 | 4,434,410 | 231,860,399 |
| 2025-10-17 | 51.5 | 51.7 | 52.2 | 51.23 | +0.60% | 11832 | 3,787,970 | 196,203,502 |
| 2025-10-16 | 49.73 | 51.39 | 52 | 49.61 | +3.09% | 11877 | 4,447,060 | 225,275,019 |
| 2025-10-15 | 49.5 | 49.85 | 50.01 | 49.06 | -0.18% | 7933 | 1,894,420 | 93,966,445 |
| 2025-10-14 | 50.56 | 49.94 | 51.01 | 49.35 | -1.25% | 7907 | 1,919,270 | 95,882,348 |
| 2025-10-13 | 50.89 | 50.57 | 51.95 | 49.33 | -0.63% | 12561 | 3,026,310 | 153,373,173 |
| 2025-10-10 | 51.05 | 50.89 | 51.8 | 50 | +0.10% | 11121 | 3,144,320 | 160,676,001 |
| 2025-10-09 | 51.5 | 50.84 | 52.49 | 45.22 | -0.97% | 24147 | 10,040,730 | 502,995,455 |
| 2025-10-08 | 53.4 | 51.34 | 55 | 50.41 | -3.80% | 21723 | 9,277,080 | 484,478,572 |
| 2025-10-07 | 52.12 | 53.37 | 56 | 52.11 | +2.42% | 27191 | 11,481,720 | 620,135,931 |
| 2025-10-06 | 49.49 | 52.11 | 53 | 49.05 | +4.47% | 16312 | 6,729,170 | 348,029,900 |
| 2025-10-03 | 46.95 | 49.88 | 51.7 | 46.61 | +6.81% | 28497 | 12,776,110 | 634,612,495 |
| 2025-10-02 | 48.64 | 46.7 | 49.24 | 45 | -3.61% | 19385 | 5,813,490 | 274,487,245 |
| 2025-10-01 | 50.11 | 48.45 | 50.49 | 46.32 | -3.37% | 16943 | 6,320,900 | 307,523,372 |
| 2025-09-30 | 50.79 | 50.14 | 50.94 | 49.8 | -1.28% | 10166 | 2,102,570 | 105,586,216 |
| 2025-09-29 | 51.85 | 50.79 | 51.85 | 50.24 | -1.57% | 11822 | 2,429,460 | 124,002,366 |
| 2025-09-26 | 51.9 | 51.6 | 52.34 | 51.15 | -0.58% | 5605 | 989,170 | 51,094,191 |
| 2025-09-25 | 51.76 | 51.9 | 52.18 | 51.44 | +0.89% | 6111 | 1,526,230 | 79,231,386 |
| 2025-09-24 | 50.35 | 51.44 | 51.94 | 50.35 | +2.10% | 8043 | 1,975,390 | 101,565,642 |
| 2025-09-23 | 51.83 | 50.38 | 52.37 | 50.01 | -2.80% | 9394 | 2,277,260 | 117,421,262 |
| 2025-09-22 | 53.6 | 51.83 | 53.69 | 50.89 | -3.41% | 17133 | 4,691,560 | 243,888,811 |
| 2025-09-19 | 54.8 | 53.66 | 54.99 | 52.78 | -2.12% | 11406 | 3,246,290 | 174,512,716 |
| 2025-09-18 | 55.22 | 54.82 | 55.34 | 54.7 | -0.36% | 4687 | 1,241,580 | 68,259,799 |
| 2025-09-17 | 55.25 | 55.02 | 55.67 | 54.78 | -0.47% | 6563 | 2,102,830 | 116,132,741 |
| 2025-09-16 | 54.66 | 55.28 | 55.75 | 54.5 | +0.20% | 8053 | 2,463,080 | 135,713,630 |
| 2025-09-15 | 54.52 | 55.17 | 56.15 | 54.25 | +1.73% | 14956 | 4,574,720 | 252,835,503 |
| 2025-09-12 | 55.13 | 54.23 | 55.41 | 54.01 | -1.63% | 9037 | 1,974,950 | 107,882,943 |
| 2025-09-11 | 55.03 | 55.13 | 55.49 | 54.8 | +0.18% | 6134 | 1,453,020 | 80,067,924 |
| 2025-09-10 | 55.79 | 55.03 | 55.95 | 54.4 | -1.31% | 11578 | 2,775,460 | 152,872,926 |
| 2025-09-09 | 56.4 | 55.76 | 56.64 | 55.12 | -1.19% | 10369 | 3,065,300 | 171,463,408 |
| 2025-09-08 | 56.55 | 56.43 | 56.98 | 56.2 | -0.19% | 11256 | 2,380,970 | 134,703,825 |
| 2025-09-05 | 56.64 | 56.54 | 57.49 | 56.2 | -0.41% | 8920 | 2,957,380 | 168,416,768 |
| 2025-09-04 | 55.87 | 56.77 | 57.34 | 55.86 | +1.63% | 12276 | 4,787,400 | 271,697,619 |
| 2025-09-03 | 55.72 | 55.86 | 56.14 | 54 | +0.27% | 13159 | 4,232,900 | 234,009,200 |
| 2025-09-02 | 57.34 | 55.71 | 57.56 | 54.74 | -2.77% | 16549 | 5,241,800 | 292,768,081 |
| 2025-09-01 | 56.65 | 57.3 | 58.35 | 56.29 | +1.15% | 20477 | 6,534,900 | 375,341,482 |
| 2025-08-29 | 58.69 | 56.65 | 59.7 | 55.59 | -3.48% | 28172 | 12,063,490 | 690,481,171 |
| 2025-08-28 | 57.85 | 58.69 | 59.7 | 57.73 | +1.26% | 23371 | 8,964,230 | 528,070,553 |
| 2025-08-27 | 56.7 | 57.96 | 57.97 | 56.43 | +2.08% | 9889 | 3,518,330 | 201,047,241 |
| 2025-08-26 | 55.85 | 56.78 | 56.81 | 55.7 | +1.83% | 8137 | 3,126,570 | 175,948,349 |
| 2025-08-25 | 56.13 | 55.76 | 56.39 | 55.2 | -0.32% | 10745 | 2,544,170 | 142,004,981 |
| 2025-08-22 | 54.89 | 55.94 | 56.5 | 54.75 | +1.91% | 10995 | 4,277,110 | 239,025,687 |
| 2025-08-21 | 56.38 | 54.89 | 57.1 | 53 | -2.64% | 19119 | 7,038,620 | 389,097,960 |
| 2025-08-20 | 55.84 | 56.38 | 57.1 | 55.07 | +1.42% | 22787 | 9,069,280 | 511,311,233 |
| 2025-08-19 | 54.41 | 55.59 | 56 | 53.9 | +2.17% | 20296 | 6,605,310 | 366,119,173 |
| 2025-08-18 | 54.18 | 54.41 | 54.9 | 52.55 | +0.42% | 18046 | 4,891,620 | 263,937,746 |
| 2025-08-15 | 52.9 | 54.18 | 54.9 | 52.69 | +2.59% | 25505 | 7,363,670 | 397,753,020 |
| 2025-08-14 | 53.07 | 52.81 | 53.24 | 52.35 | -0.49% | 15401 | 3,528,740 | 186,298,303 |
| 2025-08-13 | 53 | 53.07 | 53.4 | 52.7 | +0.70% | 12228 | 4,008,820 | 212,899,350 |
| 2025-08-12 | 52.37 | 52.7 | 53 | 52.01 | +0.63% | 11960 | 3,342,060 | 175,504,162 |
| 2025-08-11 | 52.13 | 52.37 | 53.1 | 51.6 | +0.77% | 17707 | 5,746,750 | 301,117,608 |
| 2025-08-08 | 51.77 | 51.97 | 52.15 | 51.5 | +0.46% | 10042 | 3,322,130 | 172,637,672 |
| 2025-08-07 | 52.47 | 51.73 | 52.58 | 51.51 | -0.71% | 18455 | 7,275,270 | 378,369,721 |
| 2025-08-06 | 52.16 | 52.1 | 52.79 | 51.37 | -0.12% | 10468 | 3,151,610 | 164,357,461 |
| 2025-08-05 | 52.39 | 52.16 | 52.45 | 51.7 | -0.08% | 10676 | 2,292,260 | 119,226,374 |
| 2025-08-04 | 51.18 | 52.2 | 52.2 | 51.02 | +2.53% | 15054 | 3,633,360 | 188,514,987 |
| 2025-08-01 | 50.45 | 50.91 | 52.5 | 50.22 | +0.91% | 19622 | 6,628,440 | 342,158,315 |
| 2025-07-31 | 51.02 | 50.45 | 51.85 | 48.6 | -1.08% | 16729 | 4,909,530 | 246,031,610 |
| 2025-07-30 | 51.83 | 51 | 51.96 | 50.29 | -1.60% | 9878 | 2,344,650 | 119,850,290 |
| 2025-07-29 | 52.21 | 51.83 | 52.71 | 51.12 | -0.73% | 12492 | 3,489,210 | 180,997,338 |
| 2025-07-28 | 51.91 | 52.21 | 55 | 50.24 | +0.67% | 49502 | 20,955,270 | 1,109,274,598 |
| 2025-07-25 | 50.49 | 51.86 | 52.07 | 50.32 | +2.71% | 20905 | 5,614,660 | 287,749,473 |
| 2025-07-24 | 50.17 | 50.49 | 51 | 49.6 | +0.68% | 9287 | 2,534,980 | 127,132,176 |
| 2025-07-23 | 49.75 | 50.15 | 50.34 | 49.71 | +0.95% | 8959 | 2,228,230 | 111,611,745 |
| 2025-07-22 | 49.99 | 49.68 | 50.62 | 48.96 | -0.62% | 14555 | 4,203,920 | 208,997,290 |
| 2025-07-21 | 49.85 | 49.99 | 51.4 | 48.35 | +0.28% | 21965 | 7,300,370 | 366,792,167 |
| 2025-07-18 | 49.61 | 49.85 | 50 | 49.43 | +0.54% | 9710 | 4,926,320 | 245,833,935 |
| 2025-07-17 | 48.8 | 49.58 | 49.7 | 48.65 | +1.62% | 13132 | 3,869,580 | 190,837,918 |
| 2025-07-16 | 48.1 | 48.79 | 48.98 | 48 | +1.43% | 15243 | 4,391,470 | 212,847,400 |
| 2025-07-15 | 47.3 | 48.1 | 48.98 | 47.11 | +2.10% | 20477 | 7,206,110 | 346,857,988 |
| 2025-07-14 | 45.99 | 47.11 | 47.34 | 44.9 | +2.17% | 16896 | 3,754,650 | 173,753,862 |
| 2025-07-11 | 47.21 | 46.11 | 47.28 | 45.7 | -2.18% | 11009 | 3,262,140 | 151,250,218 |
| 2025-07-10 | 45.52 | 47.14 | 47.63 | 45.52 | +2.70% | 13278 | 5,035,450 | 234,582,500 |
| 2025-07-09 | 46.68 | 45.9 | 46.68 | 45.18 | -0.56% | 10151 | 2,990,740 | 136,363,611 |
| 2025-07-08 | 47.71 | 46.16 | 47.97 | 46.1 | -3.25% | 16199 | 4,865,640 | 227,691,335 |
| 2025-07-07 | 46 | 47.71 | 48.96 | 45.92 | +3.97% | 36542 | 15,277,350 | 726,680,798 |
| 2025-07-04 | 44.57 | 45.89 | 46.11 | 44.25 | +2.96% | 15838 | 4,786,130 | 217,425,037 |
| 2025-07-03 | 44.49 | 44.57 | 44.99 | 44 | +0.16% | 11843 | 3,483,760 | 155,355,611 |
| 2025-07-02 | 44.69 | 44.5 | 44.99 | 44.2 | -0.65% | 10349 | 2,327,680 | 103,887,354 |
| 2025-07-01 | 44.9 | 44.79 | 45.23 | 44.4 | -0.18% | 11449 | 3,345,100 | 150,272,631 |
| 2025-06-30 | 44.78 | 44.87 | 45.17 | 44.37 | +0.20% | 15267 | 4,175,990 | 187,119,379 |
| 2025-06-27 | 44.64 | 44.78 | 45.42 | 44.01 | +0.31% | 10533 | 3,321,450 | 148,891,157 |
| 2025-06-26 | 44.35 | 44.64 | 44.99 | 44.06 | +1.13% | 14019 | 4,328,580 | 192,989,292 |
| 2025-06-25 | 43.21 | 44.14 | 44.29 | 43.21 | +2.15% | 16171 | 5,390,270 | 236,736,389 |
| 2025-06-24 | 42.9 | 43.21 | 43.71 | 42.43 | +0.72% | 12939 | 3,595,550 | 154,689,446 |
| 2025-06-23 | 44.15 | 42.9 | 44.4 | 42.5 | -2.83% | 20397 | 4,611,040 | 199,585,842 |
| 2025-06-20 | 45.75 | 44.15 | 47.57 | 43.03 | -3.58% | 44216 | 24,778,130 | 1,102,166,309 |
| 2025-06-19 | 45.29 | 45.79 | 46.2 | 44.74 | +0.86% | 17119 | 5,937,470 | 269,567,927 |
| 2025-06-18 | 47.08 | 45.4 | 47.55 | 44.26 | -3.45% | 32763 | 10,025,400 | 455,974,112 |
| 2025-06-17 | 48.86 | 47.02 | 48.91 | 46.32 | -3.47% | 23556 | 7,539,230 | 356,036,907 |
| 2025-06-16 | 49.6 | 48.71 | 50.37 | 48.06 | -1.89% | 10271 | 2,580,630 | 126,647,460 |
| 2025-06-13 | 49.77 | 49.65 | 50.1 | 49.1 | -0.24% | 2700 | 419,010 | 20,836,752 |
| 2025-06-11 | 49.84 | 49.77 | 50.32 | 49.72 | -0.14% | 3726 | 731,880 | 36,622,257 |
| 2025-06-10 | 50 | 49.84 | 50.41 | 49.66 | -0.10% | 3470 | 493,480 | 24,646,723 |
| 2025-06-09 | 49.94 | 49.89 | 50.59 | 49.65 | -0.10% | 6067 | 941,320 | 47,087,159 |
| 2025-06-06 | 50.41 | 49.94 | 51 | 49.63 | -0.97% | 8210 | 2,665,860 | 134,446,648 |
| 2025-06-05 | 50.5 | 50.43 | 51.5 | 50.04 | -0.16% | 9528 | 3,239,670 | 164,486,165 |
| 2025-06-04 | 51.49 | 50.51 | 52.5 | 50.41 | -1.90% | 10614 | 3,302,630 | 170,049,431 |
| 2025-06-03 | 50.12 | 51.49 | 51.65 | 49.95 | +2.73% | 6892 | 2,307,080 | 117,483,351 |
| 2025-06-02 | 50.21 | 50.12 | 50.44 | 48.6 | -0.16% | 11449 | 2,419,960 | 120,507,074 |
| 2025-05-30 | 49.98 | 50.2 | 50.5 | 49.48 | +0.48% | 3730 | 878,540 | 44,091,482 |
| 2025-05-29 | 50.69 | 49.96 | 51.12 | 49.53 | -0.99% | 5804 | 1,498,590 | 75,390,887 |
| 2025-05-28 | 49.6 | 50.46 | 52.55 | 49.07 | +2.60% | 18568 | 6,536,590 | 334,776,504 |
| 2025-05-27 | 48.05 | 49.18 | 49.5 | 46.92 | +2.57% | 5687 | 1,118,720 | 54,118,235 |
| 2025-05-26 | 49.07 | 47.95 | 49.45 | 46.86 | -2.26% | 5232 | 1,166,870 | 56,139,575 |
| 2025-05-23 | 49.09 | 49.06 | 49.99 | 48.32 | +0.64% | 5505 | 1,637,790 | 80,883,779 |
| 2025-05-22 | 48.77 | 48.75 | 49.99 | 46.5 | -0.04% | 13113 | 3,701,180 | 177,972,513 |
| 2025-05-21 | 49.49 | 48.77 | 49.66 | 48.5 | -1.41% | 7256 | 1,108,150 | 54,216,775 |
| 2025-05-20 | 50.04 | 49.47 | 50.04 | 48.79 | -0.86% | 7677 | 1,341,460 | 66,174,673 |
| 2025-05-19 | 50.41 | 49.9 | 50.88 | 49.4 | -0.34% | 11803 | 2,101,170 | 105,030,152 |
| 2025-05-16 | 50.95 | 50.07 | 50.96 | 49.02 | -1.73% | 9931 | 1,656,680 | 82,812,828 |
| 2025-05-15 | 50.74 | 50.95 | 51.22 | 49.16 | +0.69% | 9451 | 1,475,410 | 73,962,581 |
| 2025-05-14 | 52.41 | 50.6 | 52.74 | 48.75 | -3.45% | 11502 | 2,677,900 | 137,856,614 |
| 2025-05-13 | 52.55 | 52.41 | 53 | 52.3 | -0.47% | 3526 | 818,380 | 43,111,523 |
| 2025-05-12 | 51.3 | 52.66 | 53.4 | 51.08 | +2.65% | 7129 | 1,847,020 | 96,976,929 |
| 2025-05-08 | 51.26 | 51.3 | 51.39 | 50.86 | +0.21% | 2876 | 698,320 | 35,730,492 |
| 2025-05-07 | 51.66 | 51.19 | 52 | 51 | -0.91% | 6786 | 1,096,200 | 56,164,093 |
| 2025-05-06 | 51.32 | 51.66 | 52.4 | 50.56 | +1.16% | 5804 | 1,506,070 | 77,540,363 |
| 2025-05-05 | 51.5 | 51.07 | 53.17 | 50 | -1.39% | 13120 | 2,684,560 | 137,452,231 |
| 2025-05-02 | 53.15 | 51.79 | 53.64 | 51.1 | -2.56% | 4899 | 1,001,990 | 52,033,664 |
| 2025-04-30 | 53.05 | 53.15 | 54.72 | 52.65 | -0.19% | 6795 | 1,536,000 | 82,195,897 |
| 2025-04-29 | 54.98 | 53.25 | 56.1 | 52.28 | -3.13% | 15026 | 4,139,320 | 225,579,836 |
| 2025-04-28 | 56.01 | 54.97 | 56.55 | 54.13 | -1.86% | 11951 | 2,734,480 | 151,744,286 |
| 2025-04-25 | 56.08 | 56.01 | 56.88 | 55.6 | +0.27% | 7035 | 1,810,220 | 101,382,638 |
| 2025-04-24 | 56.7 | 55.86 | 58 | 54.12 | -1.10% | 13732 | 3,926,430 | 222,543,379 |
| 2025-04-23 | 56.97 | 56.48 | 57.7 | 55.43 | -0.79% | 7590 | 2,158,120 | 121,708,238 |
| 2025-04-22 | 56.91 | 56.93 | 58 | 55.81 | +0.07% | 11142 | 3,432,430 | 195,292,391 |
| 2025-04-21 | 55.2 | 56.89 | 57.46 | 55.2 | +3.16% | 10174 | 3,040,830 | 172,559,806 |
| 2025-04-18 | 55.2 | 55.15 | 56.82 | 52.75 | -0.68% | 8918 | 2,501,650 | 136,940,300 |
| 2025-04-17 | 51.61 | 55.53 | 57 | 51.61 | +7.62% | 25055 | 7,177,250 | 391,937,352 |
| 2025-04-16 | 51.2 | 51.6 | 51.97 | 50.74 | +0.78% | 3635 | 693,550 | 35,773,146 |
| 2025-04-15 | 50.72 | 51.2 | 51.61 | 50.72 | +0.99% | 3251 | 655,270 | 33,545,665 |
| 2025-04-14 | 52.04 | 50.7 | 52.85 | 50.61 | -2.57% | 7663 | 1,546,250 | 80,187,464 |
| 2025-04-11 | 51.28 | 52.04 | 52.88 | 51.14 | +1.48% | 5245 | 1,613,080 | 84,121,852 |
| 2025-04-10 | 53.28 | 51.28 | 53.28 | 50 | +4.53% | 5172 | 1,771,920 | 90,579,976 |
| 2025-04-09 | 50.88 | 49.06 | 51.21 | 47.53 | -3.97% | 6157 | 1,609,980 | 79,524,979 |
| 2025-04-08 | 50.85 | 51.09 | 52.63 | 50.5 | +1.77% | 5414 | 1,561,180 | 80,447,920 |
| 2025-04-07 | 49 | 50.2 | 50.58 | 45.7 | -1.72% | 8779 | 3,207,430 | 156,510,826 |
| 2025-04-04 | 49.7 | 51.08 | 53.88 | 49.58 | +3.03% | 10953 | 4,260,540 | 221,442,684 |
| 2025-04-03 | 51.23 | 49.58 | 51.95 | 48.6 | -2.97% | 5358 | 1,265,340 | 64,344,331 |
| 2025-04-02 | 51.5 | 51.1 | 52.4 | 50.05 | -0.78% | 3295 | 676,420 | 34,721,911 |
| 2025-04-01 | 52.65 | 51.5 | 53.17 | 50.54 | -1.06% | 4507 | 1,264,450 | 65,900,712 |
| 2025-03-31 | 52.59 | 52.05 | 55 | 50.43 | -1.03% | 6143 | 1,824,700 | 94,910,631 |
| 2025-03-28 | 53 | 52.59 | 53.43 | 50.52 | -2.23% | 7566 | 2,421,640 | 126,034,858 |
| 2025-03-27 | 55.5 | 53.79 | 55.5 | 53.02 | -3.50% | 7692 | 2,102,040 | 113,191,798 |
| 2025-03-26 | 56.7 | 55.74 | 56.8 | 55.5 | -1.14% | 3939 | 938,370 | 52,578,871 |
| 2025-03-25 | 56.69 | 56.38 | 57.2 | 55.7 | -0.56% | 4746 | 1,107,030 | 62,337,410 |
| 2025-03-24 | 56.5 | 56.7 | 57.1 | 56.37 | +0.59% | 2840 | 780,070 | 44,257,302 |
| 2025-03-21 | 56.92 | 56.37 | 57.18 | 55.5 | -0.84% | 3699 | 1,280,700 | 72,536,786 |
| 2025-03-20 | 56.9 | 56.85 | 57.49 | 56.42 | +0.05% | 3717 | 1,147,090 | 65,283,737 |
| 2025-03-19 | 56.49 | 56.82 | 57.62 | 55.55 | +0.50% | 6990 | 3,151,830 | 178,941,215 |
| 2025-03-18 | 57.65 | 56.54 | 57.83 | 56 | -1.17% | 7248 | 2,216,950 | 125,838,936 |
| 2025-03-17 | 57 | 57.21 | 57.97 | 55.8 | +3.25% | 8689 | 3,377,830 | 193,117,864 |
| 2025-03-14 | 54.49 | 55.41 | 55.53 | 53.84 | +3.18% | 4539 | 1,271,430 | 69,518,432 |
| 2025-03-13 | 55 | 53.7 | 55.06 | 52.89 | -2.61% | 7442 | 2,282,140 | 122,764,553 |
| 2025-03-12 | 56 | 55.14 | 56 | 53.86 | -1.80% | 5941 | 2,004,390 | 110,288,641 |
| 2025-03-11 | 56.46 | 56.15 | 56.91 | 55.6 | -0.94% | 4413 | 1,233,200 | 69,318,713 |
| 2025-03-10 | 56.52 | 56.68 | 57.49 | 56.4 | +2.11% | 6002 | 1,598,210 | 90,990,985 |
| 2025-03-07 | 56.62 | 55.51 | 57.57 | 55.15 | -1.58% | 5709 | 2,020,160 | 114,604,738 |
| 2025-03-06 | 57 | 56.4 | 57.6 | 55.6 | -1.04% | 6071 | 1,663,980 | 94,031,227 |
| 2025-03-05 | 57.3 | 56.99 | 58.17 | 56.85 | 0.00% | 5223 | 1,869,720 | 106,962,312 |
| 2025-03-04 | 58 | 56.99 | 59.44 | 56.8 | +0.33% | 10485 | 4,000,110 | 231,272,327 |
| 2025-03-03 | 55.12 | 56.8 | 58.7 | 52.57 | +3.05% | 21387 | 8,064,160 | 452,422,572 |
| 2025-02-28 | 55.2 | 55.12 | 55.46 | 53.2 | -0.68% | 9209 | 2,599,830 | 141,550,329 |
| 2025-02-27 | 57 | 55.5 | 57.2 | 52 | -2.63% | 26235 | 9,268,210 | 505,258,445 |
| 2025-02-26 | 59.15 | 57 | 60.19 | 55.9 | -3.60% | 23686 | 7,144,780 | 408,811,155 |
| 2025-02-25 | 62 | 59.13 | 62.4 | 57.67 | -2.78% | 22359 | 8,273,380 | 496,342,410 |
| 2025-02-24 | 62.7 | 60.82 | 63.7 | 60 | -1.54% | 22477 | 9,677,800 | 597,208,862 |
| 2025-02-21 | 58.55 | 61.77 | 63.72 | 58.16 | +6.83% | 60443 | 26,224,360 | 1,603,599,779 |
| 2025-02-20 | 56 | 57.82 | 58 | 55.28 | +4.59% | 18223 | 7,753,990 | 438,413,443 |
| 2025-02-19 | 53.25 | 55.28 | 55.9 | 53.25 | +3.93% | 13720 | 5,949,960 | 325,318,474 |
| 2025-02-18 | 54.5 | 53.19 | 57.4 | 52.59 | -2.40% | 42870 | 14,828,980 | 814,468,653 |
| 2025-02-17 | 51.2 | 54.5 | 55.7 | 51.05 | +6.95% | 26015 | 12,433,220 | 669,146,235 |
| 2025-02-14 | 49.15 | 50.96 | 51.89 | 48.26 | +5.84% | 33058 | 18,230,240 | 917,181,795 |
| 2025-02-13 | 50 | 48.15 | 50.28 | 47.9 | +1.39% | 14853 | 5,433,750 | 264,318,130 |
| 2025-02-12 | 48 | 47.49 | 48.96 | 47.17 | -0.81% | 12441 | 4,860,090 | 234,752,348 |
| 2025-02-11 | 47.55 | 47.88 | 48.4 | 46.3 | +0.69% | 12330 | 4,872,560 | 230,092,159 |
| 2025-02-10 | 48.71 | 47.55 | 49.8 | 46.28 | -1.37% | 20261 | 8,266,620 | 396,845,304 |
| 2025-02-07 | 47.52 | 48.21 | 49.85 | 45.5 | +2.62% | 34361 | 17,913,210 | 864,799,490 |
| 2025-02-06 | 43.7 | 46.98 | 47.78 | 43.49 | +8.00% | 37757 | 21,174,120 | 970,961,959 |
| 2025-02-05 | 42.78 | 43.5 | 44 | 42.5 | +1.16% | 6330 | 2,713,400 | 117,111,288 |
| 2025-02-04 | 43.52 | 43 | 44.2 | 42.61 | -0.99% | 8780 | 3,373,500 | 146,658,289 |
| 2025-02-03 | 42.57 | 43.43 | 44.6 | 42.57 | +2.02% | 13847 | 6,416,640 | 279,774,774 |
| 2025-01-31 | 42.58 | 42.57 | 42.88 | 42.3 | +0.16% | 7512 | 3,165,250 | 134,714,136 |
| 2025-01-30 | 41.7 | 42.5 | 42.68 | 41.2 | +1.41% | 5847 | 1,901,810 | 80,258,689 |
| 2025-01-29 | 42.05 | 41.91 | 42.92 | 41.54 | -0.17% | 6470 | 2,247,350 | 94,820,232 |
| 2025-01-28 | 42.19 | 41.98 | 42.56 | 40.28 | -0.50% | 8702 | 2,715,000 | 112,253,546 |
| 2025-01-27 | 42.85 | 42.19 | 43.15 | 41.2 | -0.82% | 9374 | 2,380,610 | 100,336,967 |
| 2025-01-24 | 43.06 | 42.54 | 43.35 | 42.34 | -1.09% | 8399 | 3,308,470 | 141,525,038 |
| 2025-01-23 | 42.95 | 43.01 | 44.76 | 42.13 | +0.47% | 21151 | 8,987,630 | 390,093,532 |
| 2025-01-22 | 40.28 | 42.81 | 42.95 | 40.25 | +7.29% | 31621 | 16,418,670 | 695,675,220 |
| 2025-01-21 | 39.63 | 39.9 | 40.29 | 39.22 | +0.68% | 7996 | 2,225,460 | 88,157,715 |
| 2025-01-20 | 41.6 | 39.63 | 41.6 | 39.21 | -2.82% | 25210 | 8,973,310 | 362,984,828 |
| 2025-01-17 | 42.02 | 40.78 | 42.34 | 40.65 | -2.95% | 25962 | 7,161,010 | 295,786,878 |
| 2025-01-16 | 42.15 | 42.02 | 43 | 41.55 | -0.02% | 17863 | 5,439,490 | 230,115,530 |
| 2025-01-15 | 42.6 | 42.03 | 43.18 | 41.6 | -1.27% | 16998 | 4,691,690 | 198,053,474 |
| 2025-01-14 | 42.02 | 42.57 | 43.9 | 41.34 | +0.73% | 25902 | 7,682,710 | 330,346,818 |
| 2025-01-13 | 44.48 | 42.26 | 44.6 | 40.4 | -1.99% | 35184 | 9,838,320 | 419,346,061 |
| 2025-01-10 | 42.36 | 43.12 | 47.07 | 42.36 | +2.67% | 52069 | 18,787,640 | 826,641,252 |
| 2025-01-09 | 50.35 | 42 | 50.5 | 42 | -16.42% | 60770 | 19,253,940 | 852,873,975 |
| 2025-01-08 | 53.7 | 50.25 | 55.68 | 48.28 | -3.90% | 53019 | 21,859,310 | 1,133,972,864 |
| 2025-01-06 | 49 | 52.29 | 54.56 | 48.1 | +8.94% | 59689 | 29,551,340 | 1,541,469,645 |
| 2025-01-03 | 41.7 | 48 | 56.52 | 41.57 | 0.00% | 97853 | 40,311,850 | 1,934,766,867 |