Теплант Восток (Профнастил)
PRFN
4.24 ₽ +0.09% ↑История котировок PRFN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3.908 | 3.904 | 3.968 | 3.902 | -0.41% | 248 | 232,100 | 912,071 |
| 2025-12-29 | 3.992 | 3.92 | 4.052 | 3.9 | -2.10% | 556 | 1,032,200 | 4,119,409 |
| 2025-12-26 | 3.876 | 4.004 | 4.056 | 3.876 | +2.19% | 464 | 705,600 | 2,818,974 |
| 2025-12-25 | 3.912 | 3.918 | 3.922 | 3.874 | +0.67% | 126 | 150,500 | 585,842 |
| 2025-12-24 | 3.922 | 3.892 | 3.922 | 3.874 | -0.26% | 185 | 260,700 | 1,016,248 |
| 2025-12-23 | 3.93 | 3.902 | 3.936 | 3.89 | -0.66% | 534 | 259,300 | 1,013,562 |
| 2025-12-22 | 3.978 | 3.928 | 4.004 | 3.922 | -1.55% | 312 | 227,200 | 899,850 |
| 2025-12-19 | 4.044 | 3.99 | 4.098 | 3.974 | -1.34% | 574 | 766,300 | 3,083,662 |
| 2025-12-18 | 4.052 | 4.044 | 4.076 | 4.016 | -0.20% | 274 | 374,600 | 1,511,809 |
| 2025-12-17 | 4.042 | 4.052 | 4.086 | 3.956 | -0.44% | 1301 | 1,506,700 | 6,060,900 |
| 2025-12-16 | 4.084 | 4.07 | 4.084 | 4.022 | -0.34% | 321 | 383,200 | 1,551,819 |
| 2025-12-15 | 4.1 | 4.084 | 4.134 | 4.052 | -0.54% | 297 | 517,100 | 2,118,129 |
| 2025-12-12 | 4.25 | 4.106 | 4.308 | 4.082 | -3.11% | 757 | 1,127,400 | 4,704,124 |
| 2025-12-11 | 4.188 | 4.238 | 4.286 | 4.188 | +0.52% | 290 | 357,400 | 1,518,008 |
| 2025-12-10 | 4.058 | 4.216 | 4.47 | 4.038 | +4.62% | 1404 | 2,516,300 | 10,744,539 |
| 2025-12-09 | 4.046 | 4.03 | 4.094 | 4 | -0.40% | 265 | 443,900 | 1,796,518 |
| 2025-12-08 | 4 | 4.046 | 4.074 | 4 | +0.85% | 179 | 256,000 | 1,036,472 |
| 2025-12-05 | 3.992 | 4.012 | 4.032 | 3.946 | +0.70% | 356 | 475,800 | 1,899,185 |
| 2025-12-04 | 3.936 | 3.984 | 3.998 | 3.934 | +1.53% | 526 | 306,200 | 1,215,903 |
| 2025-12-03 | 3.888 | 3.924 | 3.932 | 3.882 | +0.05% | 163 | 158,700 | 619,996 |
| 2025-12-02 | 3.896 | 3.922 | 3.956 | 3.886 | +1.19% | 211 | 168,700 | 661,739 |
| 2025-12-01 | 3.886 | 3.876 | 3.938 | 3.834 | +0.47% | 334 | 378,600 | 1,468,502 |
| 2025-11-28 | 3.766 | 3.858 | 3.888 | 3.766 | +2.44% | 210 | 306,600 | 1,174,902 |
| 2025-11-27 | 3.838 | 3.766 | 3.868 | 3.728 | -1.67% | 223 | 300,700 | 1,137,127 |
| 2025-11-26 | 3.844 | 3.83 | 3.87 | 3.81 | +0.26% | 206 | 231,700 | 890,442 |
| 2025-11-25 | 3.83 | 3.82 | 3.858 | 3.802 | +0.10% | 155 | 138,400 | 530,884 |
| 2025-11-24 | 3.8 | 3.816 | 3.848 | 3.794 | +0.63% | 188 | 316,600 | 1,210,078 |
| 2025-11-21 | 3.798 | 3.792 | 3.844 | 3.77 | -1.15% | 212 | 184,000 | 697,488 |
| 2025-11-20 | 3.772 | 3.836 | 3.848 | 3.76 | +1.97% | 237 | 265,400 | 1,005,770 |
| 2025-11-19 | 3.73 | 3.762 | 3.828 | 3.716 | +0.91% | 259 | 196,500 | 740,676 |
| 2025-11-18 | 3.674 | 3.728 | 3.754 | 3.656 | +1.36% | 213 | 227,000 | 843,780 |
| 2025-11-17 | 3.654 | 3.678 | 3.696 | 3.652 | +0.11% | 176 | 112,700 | 413,739 |
| 2025-11-14 | 3.714 | 3.674 | 3.732 | 3.64 | -0.49% | 125 | 164,400 | 604,075 |
| 2025-11-13 | 3.706 | 3.692 | 3.72 | 3.69 | -0.16% | 51 | 49,300 | 182,758 |
| 2025-11-12 | 3.726 | 3.698 | 3.746 | 3.688 | -0.86% | 100 | 70,000 | 260,119 |
| 2025-11-11 | 3.704 | 3.73 | 3.734 | 3.702 | +0.76% | 125 | 98,600 | 366,532 |
| 2025-11-10 | 3.708 | 3.702 | 3.738 | 3.652 | -0.16% | 255 | 270,700 | 1,001,459 |
| 2025-11-07 | 3.706 | 3.708 | 3.76 | 3.7 | -0.11% | 222 | 189,100 | 704,064 |
| 2025-11-06 | 3.744 | 3.712 | 3.744 | 3.7 | +0.16% | 159 | 174,900 | 650,692 |
| 2025-11-05 | 3.692 | 3.706 | 3.76 | 3.664 | +0.32% | 290 | 308,300 | 1,139,240 |
| 2025-11-03 | 3.684 | 3.694 | 3.724 | 3.62 | -0.16% | 258 | 239,100 | 876,019 |
| 2025-11-01 | 3.662 | 3.7 | 3.704 | 3.662 | +0.16% | 73 | 52,200 | 192,583 |
| 2025-10-31 | 3.684 | 3.694 | 3.706 | 3.652 | -0.38% | 104 | 76,400 | 280,740 |
| 2025-10-30 | 3.672 | 3.708 | 3.728 | 3.64 | +0.98% | 190 | 181,000 | 663,628 |
| 2025-10-29 | 3.636 | 3.672 | 3.726 | 3.636 | +1.32% | 142 | 123,100 | 453,369 |
| 2025-10-28 | 3.62 | 3.624 | 3.7 | 3.6 | +0.11% | 185 | 102,400 | 371,380 |
| 2025-10-27 | 3.714 | 3.62 | 3.73 | 3.6 | -3.93% | 468 | 456,200 | 1,661,774 |
| 2025-10-24 | 3.742 | 3.768 | 3.78 | 3.71 | +1.13% | 145 | 158,900 | 593,724 |
| 2025-10-23 | 3.744 | 3.726 | 3.78 | 3.712 | -1.27% | 192 | 101,900 | 380,026 |
| 2025-10-22 | 3.794 | 3.774 | 3.878 | 3.752 | -0.53% | 163 | 126,300 | 482,067 |
| 2025-10-21 | 3.914 | 3.794 | 3.936 | 3.772 | -3.36% | 345 | 283,800 | 1,088,773 |
| 2025-10-20 | 3.756 | 3.926 | 4.044 | 3.756 | +4.08% | 963 | 734,900 | 2,870,432 |
| 2025-10-17 | 3.71 | 3.772 | 3.82 | 3.71 | +0.05% | 259 | 217,000 | 815,631 |
| 2025-10-16 | 3.592 | 3.77 | 3.77 | 3.592 | +5.01% | 527 | 586,400 | 2,152,122 |
| 2025-10-15 | 3.604 | 3.59 | 3.658 | 3.574 | -0.06% | 296 | 225,100 | 811,411 |
| 2025-10-14 | 3.582 | 3.592 | 3.61 | 3.57 | +0.34% | 156 | 133,400 | 478,209 |
| 2025-10-13 | 3.622 | 3.58 | 3.702 | 3.544 | -1.16% | 558 | 479,500 | 1,731,950 |
| 2025-10-10 | 3.646 | 3.622 | 3.688 | 3.604 | -0.77% | 408 | 411,900 | 1,503,041 |
| 2025-10-09 | 3.68 | 3.65 | 3.71 | 3.544 | -0.82% | 718 | 711,800 | 2,577,275 |
| 2025-10-08 | 3.748 | 3.68 | 3.778 | 3.636 | -1.50% | 420 | 568,800 | 2,092,743 |
| 2025-10-07 | 3.7 | 3.736 | 3.76 | 3.624 | +1.03% | 562 | 763,900 | 2,836,414 |
| 2025-10-06 | 3.684 | 3.698 | 3.724 | 3.578 | +0.22% | 1346 | 1,496,600 | 5,449,183 |
| 2025-10-03 | 3.69 | 3.69 | 3.738 | 3.672 | +0.27% | 358 | 292,300 | 1,082,170 |
| 2025-10-02 | 3.872 | 3.68 | 3.898 | 3.658 | -4.07% | 1112 | 978,700 | 3,659,735 |
| 2025-10-01 | 3.978 | 3.836 | 4.024 | 3.792 | -3.71% | 1026 | 628,300 | 2,444,286 |
| 2025-09-30 | 4.16 | 3.984 | 4.168 | 3.952 | -3.86% | 515 | 288,900 | 1,168,574 |
| 2025-09-29 | 4.206 | 4.144 | 4.23 | 4.102 | -0.72% | 321 | 383,500 | 1,603,715 |
| 2025-09-26 | 4.168 | 4.174 | 4.212 | 4.134 | -0.48% | 154 | 166,200 | 694,376 |
| 2025-09-25 | 4.244 | 4.194 | 4.25 | 4.164 | -0.94% | 176 | 224,300 | 939,895 |
| 2025-09-24 | 4.198 | 4.234 | 4.24 | 4.154 | +1.73% | 199 | 270,100 | 1,131,541 |
| 2025-09-23 | 4.244 | 4.162 | 4.276 | 4.158 | -1.51% | 218 | 271,000 | 1,146,498 |
| 2025-09-22 | 4.388 | 4.226 | 4.388 | 4.13 | -1.99% | 761 | 836,200 | 3,519,196 |
| 2025-09-19 | 4.432 | 4.312 | 4.44 | 4.31 | -3.14% | 319 | 302,300 | 1,320,070 |
| 2025-09-18 | 4.452 | 4.452 | 4.462 | 4.416 | +0.45% | 164 | 125,100 | 555,593 |
| 2025-09-17 | 4.434 | 4.432 | 4.482 | 4.412 | -0.05% | 202 | 221,300 | 983,416 |
| 2025-09-16 | 4.406 | 4.434 | 4.468 | 4.362 | -0.31% | 457 | 635,800 | 2,803,253 |
| 2025-09-15 | 4.27 | 4.448 | 4.6 | 4.212 | +3.78% | 1443 | 1,597,500 | 7,038,178 |
| 2025-09-12 | 4.37 | 4.286 | 4.448 | 4.25 | -1.88% | 522 | 714,400 | 3,099,441 |
| 2025-09-11 | 4.188 | 4.368 | 4.476 | 4.154 | +3.90% | 1348 | 1,374,400 | 5,977,703 |
| 2025-09-10 | 4.216 | 4.204 | 4.248 | 4.164 | -0.24% | 189 | 216,500 | 907,833 |
| 2025-09-09 | 4.214 | 4.214 | 4.25 | 4.19 | -0.09% | 146 | 142,200 | 599,570 |
| 2025-09-08 | 4.208 | 4.218 | 4.272 | 4.124 | +0.67% | 436 | 355,100 | 1,491,433 |
| 2025-09-05 | 4.21 | 4.19 | 4.26 | 4.168 | +0.10% | 444 | 343,500 | 1,446,674 |
| 2025-09-04 | 4.212 | 4.186 | 4.238 | 4.17 | -0.81% | 162 | 117,000 | 491,067 |
| 2025-09-03 | 4.3 | 4.22 | 4.32 | 4.142 | -0.61% | 305 | 296,200 | 1,243,118 |
| 2025-09-02 | 4.31 | 4.246 | 4.378 | 4.224 | -2.88% | 430 | 388,200 | 1,675,903 |
| 2025-09-01 | 4.338 | 4.372 | 4.54 | 4.318 | -0.55% | 763 | 895,700 | 3,968,588 |
| 2025-08-29 | 4.284 | 4.396 | 4.44 | 4.276 | +2.85% | 693 | 938,900 | 4,113,137 |
| 2025-08-28 | 4.232 | 4.274 | 4.362 | 4.18 | +0.85% | 618 | 751,700 | 3,213,581 |
| 2025-08-27 | 4.218 | 4.238 | 4.246 | 4.19 | +0.52% | 139 | 101,800 | 429,849 |
| 2025-08-26 | 4.218 | 4.216 | 4.244 | 4.164 | +0.72% | 315 | 398,700 | 1,679,888 |
| 2025-08-25 | 4.198 | 4.186 | 4.26 | 4.146 | -0.33% | 428 | 450,800 | 1,892,263 |
| 2025-08-22 | 4.19 | 4.2 | 4.288 | 4.122 | +1.01% | 308 | 319,000 | 1,331,167 |
| 2025-08-21 | 4.272 | 4.158 | 4.314 | 4.118 | -2.62% | 624 | 776,900 | 3,285,375 |
| 2025-08-20 | 4.3 | 4.27 | 4.426 | 4.24 | -0.14% | 613 | 502,900 | 2,160,189 |
| 2025-08-19 | 4.27 | 4.276 | 4.366 | 4.25 | +0.85% | 666 | 698,100 | 3,004,154 |
| 2025-08-18 | 4.238 | 4.24 | 4.268 | 4.102 | +0.81% | 753 | 834,100 | 3,506,235 |
| 2025-08-15 | 4.078 | 4.206 | 4.29 | 4.07 | +2.24% | 852 | 1,071,100 | 4,504,049 |
| 2025-08-14 | 4.118 | 4.114 | 4.146 | 4.032 | +0.10% | 280 | 388,100 | 1,586,250 |
| 2025-08-13 | 4.116 | 4.11 | 4.196 | 4.078 | -0.24% | 348 | 325,300 | 1,344,164 |
| 2025-08-12 | 4.118 | 4.12 | 4.122 | 3.996 | -0.34% | 567 | 617,800 | 2,505,769 |
| 2025-08-11 | 4.14 | 4.134 | 4.238 | 4.118 | +0.44% | 861 | 1,044,500 | 4,368,878 |
| 2025-08-08 | 4.022 | 4.116 | 4.136 | 3.974 | +2.13% | 398 | 342,600 | 1,398,696 |
| 2025-08-07 | 3.994 | 4.03 | 4.182 | 3.924 | +0.90% | 1167 | 1,613,800 | 6,562,629 |
| 2025-08-06 | 3.99 | 3.994 | 4.024 | 3.862 | +0.60% | 496 | 567,500 | 2,244,302 |
| 2025-08-05 | 3.91 | 3.97 | 3.992 | 3.91 | +1.17% | 309 | 285,700 | 1,127,868 |
| 2025-08-04 | 3.936 | 3.924 | 3.936 | 3.85 | +0.15% | 307 | 322,700 | 1,256,065 |
| 2025-08-01 | 3.932 | 3.918 | 3.974 | 3.9 | +0.31% | 219 | 118,600 | 466,654 |
| 2025-07-31 | 3.978 | 3.906 | 3.98 | 3.902 | -0.66% | 184 | 399,000 | 1,571,368 |
| 2025-07-30 | 3.93 | 3.932 | 3.986 | 3.896 | -1.21% | 170 | 170,800 | 673,087 |
| 2025-07-29 | 3.91 | 3.98 | 4 | 3.892 | +0.96% | 259 | 252,500 | 1,001,454 |
| 2025-07-28 | 4.048 | 3.942 | 4.092 | 3.88 | -2.67% | 893 | 964,800 | 3,854,096 |
| 2025-07-25 | 4.016 | 4.05 | 4.16 | 3.95 | +2.27% | 1103 | 1,447,800 | 5,864,771 |
| 2025-07-24 | 3.908 | 3.96 | 4.034 | 3.9 | +1.90% | 655 | 657,800 | 2,608,721 |
| 2025-07-23 | 3.886 | 3.886 | 3.974 | 3.846 | -0.26% | 427 | 572,900 | 2,243,159 |
| 2025-07-22 | 3.93 | 3.896 | 3.948 | 3.89 | -0.10% | 152 | 74,900 | 293,294 |
| 2025-07-21 | 3.898 | 3.9 | 3.95 | 3.88 | +1.19% | 370 | 399,700 | 1,565,393 |
| 2025-07-18 | 3.832 | 3.854 | 3.924 | 3.802 | +1.37% | 368 | 717,800 | 2,777,941 |
| 2025-07-17 | 3.838 | 3.802 | 3.94 | 3.76 | -1.45% | 484 | 713,700 | 2,771,543 |
| 2025-07-16 | 3.85 | 3.858 | 3.884 | 3.778 | +0.21% | 366 | 481,100 | 1,857,515 |
| 2025-07-15 | 3.796 | 3.85 | 3.884 | 3.79 | +1.58% | 562 | 1,033,300 | 3,970,892 |
| 2025-07-14 | 3.672 | 3.79 | 3.802 | 3.642 | +3.27% | 445 | 425,500 | 1,582,580 |
| 2025-07-11 | 3.8 | 3.67 | 3.8 | 3.644 | -2.81% | 330 | 332,600 | 1,228,697 |
| 2025-07-10 | 3.688 | 3.776 | 3.82 | 3.646 | +3.45% | 497 | 663,100 | 2,488,151 |
| 2025-07-09 | 3.736 | 3.65 | 3.736 | 3.636 | -1.14% | 292 | 339,300 | 1,252,703 |
| 2025-07-08 | 3.736 | 3.692 | 3.778 | 3.692 | -1.12% | 361 | 458,300 | 1,709,405 |
| 2025-07-07 | 3.876 | 3.734 | 3.882 | 3.674 | -3.36% | 789 | 1,514,800 | 5,730,505 |
| 2025-07-04 | 3.904 | 3.864 | 3.936 | 3.842 | -1.38% | 591 | 488,100 | 1,891,021 |
| 2025-07-03 | 3.934 | 3.918 | 3.946 | 3.91 | -0.31% | 143 | 223,200 | 876,172 |
| 2025-07-02 | 4.04 | 3.93 | 4.04 | 3.926 | -2.82% | 313 | 396,100 | 1,569,383 |
| 2025-07-01 | 3.884 | 4.044 | 4.052 | 3.864 | +4.12% | 1536 | 1,814,600 | 7,224,342 |
| 2025-06-30 | 3.81 | 3.884 | 3.912 | 3.778 | +1.20% | 605 | 1,045,600 | 4,041,083 |
| 2025-06-27 | 3.86 | 3.838 | 3.864 | 3.82 | -0.21% | 150 | 151,800 | 582,400 |
| 2025-06-26 | 3.82 | 3.846 | 3.914 | 3.82 | +0.94% | 368 | 552,000 | 2,141,312 |
| 2025-06-25 | 3.836 | 3.81 | 3.948 | 3.8 | +0.26% | 1241 | 2,848,800 | 11,088,332 |
| 2025-06-24 | 3.826 | 3.8 | 3.938 | 3.752 | 0.00% | 512 | 1,160,100 | 4,428,077 |
| 2025-06-23 | 3.818 | 3.8 | 3.838 | 3.75 | -0.47% | 338 | 403,300 | 1,532,025 |
| 2025-06-20 | 3.874 | 3.818 | 3.906 | 3.818 | -0.57% | 188 | 366,500 | 1,419,869 |
| 2025-06-19 | 3.884 | 3.84 | 3.884 | 3.82 | -1.18% | 175 | 234,100 | 899,778 |
| 2025-06-18 | 3.914 | 3.886 | 3.946 | 3.858 | -1.27% | 201 | 218,700 | 854,253 |
| 2025-06-17 | 3.874 | 3.936 | 3.978 | 3.826 | +2.29% | 563 | 1,080,300 | 4,233,250 |
| 2025-06-16 | 3.878 | 3.848 | 3.88 | 3.842 | +0.10% | 60 | 41,200 | 158,743 |
| 2025-06-13 | 3.8 | 3.844 | 3.924 | 3.8 | +1.00% | 227 | 285,400 | 1,097,914 |
| 2025-06-11 | 3.824 | 3.806 | 3.87 | 3.802 | -0.47% | 239 | 230,000 | 880,655 |
| 2025-06-10 | 3.856 | 3.824 | 3.896 | 3.806 | -0.52% | 173 | 181,100 | 695,575 |
| 2025-06-09 | 3.91 | 3.844 | 3.91 | 3.832 | -1.79% | 197 | 194,600 | 749,757 |
| 2025-06-06 | 3.996 | 3.914 | 4.056 | 3.9 | -1.71% | 530 | 613,100 | 2,420,674 |
| 2025-06-05 | 4 | 3.982 | 4.038 | 3.948 | +0.81% | 277 | 330,900 | 1,319,791 |
| 2025-06-04 | 3.978 | 3.95 | 4.12 | 3.93 | +0.25% | 861 | 1,113,500 | 4,484,095 |
| 2025-06-03 | 3.98 | 3.94 | 3.984 | 3.912 | +0.41% | 297 | 455,300 | 1,797,468 |
| 2025-06-02 | 3.93 | 3.924 | 3.94 | 3.826 | +0.15% | 191 | 153,300 | 597,266 |
| 2025-05-30 | 3.998 | 3.918 | 3.998 | 3.902 | -0.71% | 149 | 139,600 | 549,187 |
| 2025-05-29 | 3.918 | 3.946 | 4.128 | 3.902 | +1.34% | 303 | 446,700 | 1,773,284 |
| 2025-05-28 | 3.88 | 3.894 | 3.96 | 3.88 | +0.36% | 190 | 229,700 | 900,082 |
| 2025-05-27 | 3.79 | 3.88 | 3.9 | 3.756 | +1.73% | 327 | 635,500 | 2,438,342 |
| 2025-05-26 | 3.8 | 3.814 | 3.882 | 3.78 | -1.75% | 240 | 306,800 | 1,174,303 |
| 2025-05-23 | 3.9 | 3.882 | 3.918 | 3.866 | -1.02% | 136 | 115,000 | 447,402 |
| 2025-05-22 | 3.886 | 3.922 | 3.924 | 3.882 | -0.05% | 164 | 143,200 | 558,595 |
| 2025-05-21 | 3.9 | 3.924 | 3.934 | 3.888 | +0.62% | 189 | 198,000 | 775,218 |
| 2025-05-20 | 3.928 | 3.9 | 3.974 | 3.882 | -0.91% | 364 | 460,500 | 1,802,606 |
| 2025-05-19 | 3.99 | 3.936 | 4.056 | 3.916 | -1.35% | 669 | 589,700 | 2,348,006 |
| 2025-05-16 | 4.04 | 3.99 | 4.068 | 3.98 | -1.68% | 472 | 813,200 | 3,260,591 |
| 2025-05-15 | 4.198 | 4.058 | 4.198 | 4.028 | -2.36% | 245 | 204,800 | 834,213 |
| 2025-05-14 | 4.172 | 4.156 | 4.2 | 4.152 | -0.38% | 146 | 236,600 | 988,791 |
| 2025-05-13 | 4.218 | 4.172 | 4.24 | 4.162 | -0.48% | 219 | 264,300 | 1,106,380 |
| 2025-05-12 | 4.176 | 4.192 | 4.228 | 4.128 | +2.24% | 444 | 665,600 | 2,785,503 |
| 2025-05-08 | 4.09 | 4.1 | 4.186 | 4.09 | +0.29% | 227 | 230,100 | 951,493 |
| 2025-05-07 | 4.044 | 4.088 | 4.164 | 4.024 | +1.59% | 618 | 938,800 | 3,850,438 |
| 2025-05-06 | 4.004 | 4.024 | 4.06 | 3.912 | +2.39% | 215 | 282,700 | 1,133,399 |
| 2025-05-05 | 4.044 | 3.93 | 4.056 | 3.91 | -3.11% | 394 | 395,000 | 1,567,453 |
| 2025-05-02 | 4.198 | 4.056 | 4.326 | 4.048 | -3.89% | 1231 | 2,812,800 | 11,830,800 |
| 2025-04-30 | 4.312 | 4.22 | 4.32 | 4.202 | -2.54% | 253 | 241,400 | 1,031,537 |
| 2025-04-29 | 4.49 | 4.33 | 4.492 | 4.312 | -2.91% | 349 | 401,900 | 1,759,292 |
| 2025-04-28 | 4.538 | 4.46 | 4.55 | 4.388 | -0.89% | 493 | 808,600 | 3,629,231 |
| 2025-04-25 | 4.582 | 4.5 | 4.662 | 4.412 | +1.99% | 867 | 1,400,100 | 6,341,448 |
| 2025-04-24 | 4.42 | 4.412 | 4.638 | 4.37 | +1.05% | 750 | 972,600 | 4,355,610 |
| 2025-04-23 | 4.482 | 4.366 | 4.51 | 4.312 | -2.59% | 374 | 493,600 | 2,162,453 |
| 2025-04-22 | 4.316 | 4.482 | 4.706 | 4.316 | +5.21% | 1504 | 2,604,900 | 11,737,297 |
| 2025-04-21 | 4.186 | 4.26 | 4.34 | 4.186 | +1.82% | 375 | 628,000 | 2,691,899 |
| 2025-04-18 | 4.192 | 4.184 | 4.238 | 4.158 | -0.62% | 134 | 213,700 | 897,351 |
| 2025-04-17 | 4.246 | 4.21 | 4.252 | 4.206 | -0.19% | 174 | 294,500 | 1,245,311 |
| 2025-04-16 | 4.212 | 4.218 | 4.238 | 4.14 | +0.14% | 302 | 631,300 | 2,652,895 |
| 2025-04-15 | 4.098 | 4.212 | 4.28 | 4.098 | +2.33% | 243 | 333,200 | 1,400,918 |
| 2025-04-14 | 4.178 | 4.116 | 4.28 | 4.1 | -0.53% | 381 | 640,600 | 2,676,675 |
| 2025-04-11 | 4.044 | 4.138 | 4.284 | 4.044 | +2.83% | 559 | 874,200 | 3,631,925 |
| 2025-04-10 | 4.048 | 4.024 | 4.162 | 3.932 | +4.74% | 408 | 484,600 | 1,963,172 |
| 2025-04-09 | 4.208 | 3.842 | 4.208 | 3.7 | -6.48% | 1184 | 1,455,700 | 5,594,422 |
| 2025-04-08 | 4.042 | 4.108 | 4.236 | 4.042 | +3.42% | 518 | 817,200 | 3,385,929 |
| 2025-04-07 | 4.196 | 3.972 | 4.196 | 3.798 | -8.86% | 1388 | 2,014,200 | 8,093,051 |
| 2025-04-04 | 4.554 | 4.358 | 4.62 | 4.316 | -4.30% | 610 | 696,200 | 3,086,336 |
| 2025-04-03 | 4.77 | 4.554 | 4.818 | 4.54 | -2.36% | 471 | 463,400 | 2,162,526 |
| 2025-04-02 | 4.77 | 4.664 | 4.77 | 4.634 | -2.26% | 265 | 239,800 | 1,120,269 |
| 2025-04-01 | 4.682 | 4.772 | 4.776 | 4.608 | +2.45% | 507 | 659,700 | 3,103,219 |
| 2025-03-31 | 4.67 | 4.658 | 4.756 | 4.602 | -1.40% | 658 | 1,143,600 | 5,329,567 |
| 2025-03-28 | 4.762 | 4.724 | 4.866 | 4.714 | -0.84% | 329 | 385,300 | 1,844,279 |
| 2025-03-27 | 4.85 | 4.764 | 4.878 | 4.764 | -1.81% | 314 | 275,100 | 1,323,860 |
| 2025-03-26 | 4.888 | 4.852 | 5.09 | 4.828 | +0.62% | 1339 | 2,398,300 | 11,933,579 |
| 2025-03-25 | 4.882 | 4.822 | 5 | 4.782 | -1.23% | 498 | 870,800 | 4,236,359 |
| 2025-03-24 | 4.934 | 4.882 | 4.95 | 4.846 | -0.57% | 223 | 255,000 | 1,251,005 |
| 2025-03-21 | 4.95 | 4.91 | 5.034 | 4.91 | -1.41% | 406 | 460,800 | 2,285,693 |
| 2025-03-20 | 5.146 | 4.98 | 5.146 | 4.962 | -0.68% | 435 | 674,900 | 3,383,434 |
| 2025-03-19 | 4.92 | 5.014 | 5.076 | 4.898 | +2.37% | 1063 | 1,927,500 | 9,654,792 |
| 2025-03-18 | 4.966 | 4.898 | 5.07 | 4.868 | -1.33% | 542 | 805,100 | 3,980,346 |
| 2025-03-17 | 4.94 | 4.964 | 5.024 | 4.91 | +1.60% | 485 | 862,200 | 4,274,806 |
| 2025-03-14 | 4.764 | 4.886 | 5.05 | 4.748 | +2.91% | 697 | 1,038,400 | 5,091,751 |
| 2025-03-13 | 4.926 | 4.748 | 4.926 | 4.72 | -3.69% | 700 | 1,015,500 | 4,865,639 |
| 2025-03-12 | 4.93 | 4.93 | 4.964 | 4.856 | -0.88% | 440 | 533,400 | 2,624,177 |
| 2025-03-11 | 5.006 | 4.974 | 5.114 | 4.952 | -1.19% | 472 | 737,200 | 3,695,371 |
| 2025-03-10 | 5.038 | 5.034 | 5.14 | 4.938 | +2.19% | 533 | 856,100 | 4,330,792 |
| 2025-03-07 | 5.132 | 4.926 | 5.24 | 4.9 | -3.98% | 823 | 1,081,300 | 5,463,211 |
| 2025-03-06 | 5.24 | 5.13 | 5.272 | 5.054 | -2.21% | 716 | 1,210,300 | 6,233,502 |
| 2025-03-05 | 5.162 | 5.246 | 5.362 | 5.104 | +1.90% | 1354 | 2,960,100 | 15,573,329 |
| 2025-03-04 | 5.182 | 5.148 | 5.4 | 5.092 | +1.54% | 2634 | 6,295,900 | 33,221,407 |
| 2025-03-03 | 5.066 | 5.07 | 5.49 | 5.016 | +1.64% | 3552 | 8,010,800 | 42,132,830 |
| 2025-02-28 | 5.05 | 4.988 | 5.068 | 4.808 | -2.69% | 891 | 1,092,200 | 5,407,713 |
| 2025-02-27 | 5.148 | 5.126 | 5.208 | 5.014 | -1.16% | 754 | 1,224,600 | 6,233,337 |
| 2025-02-26 | 5.486 | 5.186 | 5.6 | 5.106 | -4.00% | 2667 | 5,700,900 | 30,792,707 |
| 2025-02-25 | 5.26 | 5.402 | 5.5 | 5.202 | +4.17% | 3197 | 7,900,800 | 42,837,970 |
| 2025-02-24 | 5.004 | 5.186 | 5.254 | 4.974 | +4.51% | 2139 | 4,853,900 | 24,986,420 |
| 2025-02-21 | 4.954 | 4.962 | 5.104 | 4.9 | +0.20% | 748 | 1,405,200 | 6,974,474 |
| 2025-02-20 | 4.856 | 4.952 | 5.098 | 4.856 | +1.60% | 1065 | 2,207,400 | 11,025,255 |
| 2025-02-19 | 4.88 | 4.874 | 4.93 | 4.78 | -0.65% | 955 | 1,421,600 | 6,887,012 |
| 2025-02-18 | 5.044 | 4.906 | 5.24 | 4.88 | -2.70% | 1743 | 3,229,500 | 16,251,712 |
| 2025-02-17 | 4.848 | 5.042 | 5.146 | 4.84 | +5.30% | 1990 | 4,244,600 | 21,371,230 |
| 2025-02-14 | 4.878 | 4.788 | 4.942 | 4.734 | -0.87% | 986 | 1,529,400 | 7,419,655 |
| 2025-02-13 | 4.852 | 4.83 | 4.934 | 4.73 | +2.99% | 1585 | 3,316,800 | 16,153,714 |
| 2025-02-12 | 4.714 | 4.69 | 4.766 | 4.69 | -0.34% | 416 | 652,200 | 3,085,011 |
| 2025-02-11 | 4.704 | 4.706 | 4.728 | 4.658 | +0.09% | 264 | 290,200 | 1,361,663 |
| 2025-02-10 | 4.714 | 4.702 | 4.724 | 4.652 | +0.47% | 354 | 398,900 | 1,870,400 |
| 2025-02-07 | 4.764 | 4.68 | 4.802 | 4.612 | -2.05% | 721 | 1,217,400 | 5,728,399 |
| 2025-02-06 | 4.772 | 4.778 | 4.84 | 4.742 | +1.01% | 393 | 387,900 | 1,860,694 |
| 2025-02-05 | 4.828 | 4.73 | 4.84 | 4.682 | -2.15% | 771 | 1,273,400 | 6,036,754 |
| 2025-02-04 | 4.892 | 4.834 | 4.906 | 4.826 | +0.21% | 266 | 300,400 | 1,461,382 |
| 2025-02-03 | 4.864 | 4.824 | 4.918 | 4.812 | -0.82% | 647 | 816,200 | 3,962,613 |
| 2025-01-31 | 4.914 | 4.864 | 5.14 | 4.852 | -1.02% | 4151 | 9,680,100 | 48,760,335 |
| 2025-01-30 | 4.886 | 4.914 | 4.966 | 4.84 | +0.57% | 701 | 1,152,100 | 5,659,403 |
| 2025-01-29 | 4.92 | 4.886 | 4.99 | 4.852 | -0.61% | 450 | 715,000 | 3,520,593 |
| 2025-01-28 | 4.85 | 4.916 | 5.002 | 4.776 | +1.44% | 1041 | 1,482,900 | 7,267,017 |
| 2025-01-27 | 4.836 | 4.846 | 5.05 | 4.82 | -0.37% | 891 | 1,698,100 | 8,345,820 |
| 2025-01-24 | 4.794 | 4.864 | 4.926 | 4.792 | +1.46% | 528 | 835,400 | 4,067,014 |
| 2025-01-23 | 4.88 | 4.794 | 4.88 | 4.744 | -1.84% | 485 | 979,600 | 4,712,429 |
| 2025-01-22 | 4.862 | 4.884 | 4.976 | 4.8 | 0.00% | 717 | 941,300 | 4,593,397 |
| 2025-01-21 | 4.842 | 4.884 | 5.09 | 4.756 | +1.96% | 2319 | 3,881,800 | 19,208,852 |
| 2025-01-20 | 4.956 | 4.79 | 4.956 | 4.76 | -0.42% | 713 | 983,200 | 4,756,101 |
| 2025-01-17 | 4.836 | 4.81 | 4.89 | 4.72 | +0.12% | 923 | 1,040,700 | 5,001,721 |
| 2025-01-16 | 4.854 | 4.804 | 4.9 | 4.726 | +1.22% | 981 | 1,194,200 | 5,758,906 |
| 2025-01-15 | 4.89 | 4.746 | 4.944 | 4.704 | -2.51% | 806 | 904,900 | 4,345,931 |
| 2025-01-14 | 4.756 | 4.868 | 4.884 | 4.666 | +2.05% | 1257 | 1,738,800 | 8,366,293 |
| 2025-01-13 | 4.764 | 4.77 | 4.99 | 4.716 | +0.68% | 1425 | 2,598,000 | 12,587,212 |
| 2025-01-10 | 4.72 | 4.738 | 4.766 | 4.614 | +0.34% | 857 | 1,305,700 | 6,154,095 |
| 2025-01-09 | 4.698 | 4.722 | 4.946 | 4.512 | +2.47% | 2920 | 6,016,100 | 28,579,494 |
| 2025-01-08 | 4.51 | 4.608 | 4.7 | 4.454 | +2.54% | 2587 | 5,361,600 | 24,676,987 |
| 2025-01-06 | 4.3 | 4.494 | 4.498 | 4.29 | +4.66% | 1708 | 3,849,500 | 17,070,332 |
| 2025-01-03 | 4.186 | 4.294 | 4.442 | 4.154 | 0.00% | 2155 | 4,109,300 | 17,761,797 |