| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2024-12-30 | 10.43 | 10.71 | 10.895 | 10.36 | +3.73% | 1481 | 2,203,400 | 23,435,944 |
| 2024-12-28 | 10.295 | 10.325 | 10.675 | 10.25 | +1.18% | 1860 | 2,642,900 | 27,617,669 |
| 2024-12-27 | 10.255 | 10.205 | 10.38 | 10.185 | -1.11% | 683 | 997,000 | 10,214,300 |
| 2024-12-26 | 10.36 | 10.32 | 10.565 | 10.23 | +1.93% | 1702 | 2,042,800 | 21,213,966 |
| 2024-12-25 | 10.05 | 10.125 | 10.365 | 10.03 | +0.35% | 1138 | 1,176,100 | 12,017,244 |
| 2024-12-24 | 10.24 | 10.09 | 10.4 | 9.98 | -0.84% | 949 | 999,000 | 10,120,558 |
| 2024-12-23 | 10.385 | 10.175 | 10.65 | 9.81 | +1.75% | 2939 | 4,953,600 | 50,666,176 |
| 2024-12-20 | 9.245 | 10 | 10.2 | 9.03 | +9.17% | 2753 | 4,717,300 | 46,260,556 |
| 2024-12-19 | 9.29 | 9.16 | 9.68 | 9.1 | +0.11% | 1914 | 2,835,400 | 26,459,555 |
| 2024-12-18 | 9.015 | 9.15 | 9.995 | 8.88 | +2.18% | 5106 | 7,637,600 | 71,184,851 |
| 2024-12-17 | 8.99 | 8.955 | 9.35 | 8.89 | -1.59% | 1155 | 1,691,400 | 15,332,805 |
| 2024-12-16 | 9.65 | 9.1 | 9.65 | 8.99 | -5.45% | 1835 | 2,169,100 | 19,950,959 |
| 2024-12-13 | 9.705 | 9.625 | 10.235 | 9.515 | -1.18% | 2136 | 2,734,900 | 27,206,224 |
| 2024-12-12 | 10.045 | 9.74 | 10.255 | 9.6 | -2.70% | 1269 | 1,696,600 | 16,989,649 |
| 2024-12-11 | 10.19 | 10.01 | 10.26 | 9.7 | -0.05% | 640 | 912,300 | 9,131,722 |
| 2024-12-10 | 10.155 | 10.015 | 10.21 | 10.005 | -1.62% | 529 | 798,800 | 8,038,744 |
| 2024-12-09 | 10.33 | 10.18 | 10.685 | 10.09 | -40.99% | 1194 | 1,444,800 | 14,833,114 |
| 2024-07-26 | 17.44 | 17.25 | 17.75 | 16.01 | -1.03% | 4827 | 5,539,100 | 94,208,848 |
| 2024-07-25 | 17.81 | 17.43 | 17.902 | 17.014 | -2.13% | 2996 | 2,850,200 | 49,691,220 |
| 2024-07-24 | 18.358 | 17.81 | 18.49 | 17.4 | -1.71% | 3830 | 4,140,600 | 74,765,535 |
| 2024-07-23 | 17.65 | 18.12 | 18.492 | 17.37 | +4.04% | 8162 | 10,832,400 | 194,156,705 |
| 2024-07-22 | 16.9 | 17.416 | 18.22 | 16.82 | +4.04% | 12270 | 15,511,300 | 274,922,374 |
| 2024-07-19 | 17 | 16.74 | 17.3 | 16.65 | +0.72% | 3235 | 3,787,100 | 64,098,329 |
| 2024-07-18 | 16.586 | 16.62 | 16.75 | 16.4 | +0.20% | 896 | 755,000 | 12,515,580 |
| 2024-07-17 | 16.65 | 16.586 | 17.1 | 16.264 | +1.29% | 2132 | 2,173,300 | 36,136,250 |
| 2024-07-16 | 16.51 | 16.374 | 16.796 | 15.9 | -1.93% | 2410 | 2,371,800 | 38,636,885 |
| 2024-07-15 | 16.97 | 16.696 | 17.36 | 16.57 | -1.59% | 1925 | 1,703,700 | 28,773,350 |
| 2024-07-12 | 16.8 | 16.966 | 17.58 | 16.552 | +1.82% | 3495 | 4,400,200 | 75,082,725 |
| 2024-07-11 | 15.79 | 16.662 | 17.35 | 15.566 | +5.54% | 5838 | 7,595,200 | 128,369,182 |
| 2024-07-10 | 16.702 | 15.788 | 16.8 | 15.438 | -5.47% | 2937 | 3,101,600 | 49,647,997 |
| 2024-07-09 | 17.348 | 16.702 | 17.6 | 16.518 | -3.46% | 2297 | 2,057,600 | 34,687,640 |
| 2024-07-08 | 17.5 | 17.3 | 17.85 | 17.128 | -1.15% | 1501 | 1,300,600 | 22,750,007 |
| 2024-07-05 | 18.25 | 17.502 | 18.25 | 17.16 | -1.72% | 2239 | 2,178,700 | 38,195,130 |
| 2024-07-04 | 17.94 | 17.808 | 18.82 | 17.53 | -0.70% | 10344 | 10,814,700 | 197,518,757 |
| 2024-07-03 | 18.05 | 17.934 | 18.298 | 17.55 | -1.12% | 1849 | 1,684,700 | 30,344,213 |
| 2024-07-02 | 18.348 | 18.138 | 18.75 | 17.85 | -0.57% | 3120 | 2,935,600 | 53,372,354 |
| 2024-07-01 | 17.446 | 18.242 | 18.85 | 17.446 | +4.84% | 11953 | 12,175,700 | 223,960,047 |
| 2024-06-28 | 17.902 | 17.4 | 18.098 | 17.25 | -2.75% | 3883 | 3,684,900 | 64,679,280 |
| 2024-06-27 | 18.99 | 17.892 | 19.48 | 17.85 | -6.91% | 10637 | 12,086,200 | 224,383,728 |
| 2024-06-26 | 15.772 | 19.22 | 19.22 | 15.772 | +21.89% | 24061 | 28,572,700 | 510,324,590 |
| 2024-06-25 | 16.388 | 15.768 | 16.404 | 15.514 | -3.12% | 2680 | 2,455,300 | 38,885,954 |
| 2024-06-24 | 17 | 16.276 | 17.24 | 15.738 | -3.58% | 3576 | 3,538,600 | 57,803,861 |
| 2024-06-21 | 17.282 | 16.88 | 17.5 | 16.812 | -2.31% | 1121 | 924,700 | 15,814,200 |
| 2024-06-20 | 17.1 | 17.28 | 17.5 | 16.236 | +1.05% | 1945 | 1,542,700 | 26,303,656 |
| 2024-06-19 | 17.706 | 17.1 | 17.92 | 16.816 | -3.60% | 1877 | 1,652,700 | 28,724,429 |
| 2024-06-18 | 18.15 | 17.738 | 18.178 | 17.422 | -1.83% | 1451 | 1,258,500 | 22,470,976 |
| 2024-06-17 | 18.276 | 18.068 | 18.88 | 17.904 | -0.74% | 2952 | 3,131,200 | 57,367,449 |
| 2024-06-14 | 18.098 | 18.202 | 18.328 | 17.85 | +1.12% | 1576 | 1,345,300 | 24,326,055 |
| 2024-06-13 | 17.014 | 18 | 18.1 | 16.5 | -1.11% | 2249 | 2,308,000 | 40,818,759 |
| 2024-06-11 | 18.664 | 18.202 | 18.998 | 18.2 | -2.40% | 2171 | 1,904,700 | 35,264,347 |
| 2024-06-10 | 19.032 | 18.65 | 19.45 | 18.65 | -1.69% | 3238 | 3,652,200 | 69,368,839 |
| 2024-06-07 | 18.83 | 18.97 | 19.348 | 18.654 | +0.74% | 4581 | 6,011,600 | 114,301,366 |
| 2024-06-06 | 18.86 | 18.83 | 19.3 | 18.5 | +0.14% | 3529 | 3,217,400 | 60,704,683 |
| 2024-06-05 | 18.4 | 18.804 | 19.626 | 18.4 | +2.36% | 8723 | 10,817,000 | 206,274,869 |
| 2024-06-04 | 18.3 | 18.37 | 18.882 | 17.75 | +2.04% | 4570 | 5,217,900 | 95,143,153 |
| 2024-06-03 | 18.2 | 18.002 | 19.572 | 17.118 | -1.09% | 9057 | 10,601,000 | 194,681,531 |
| 2024-05-31 | 19.34 | 18.2 | 19.548 | 18.01 | -5.80% | 5438 | 5,211,900 | 96,863,749 |
| 2024-05-30 | 19.75 | 19.32 | 20.688 | 19.24 | -0.10% | 10059 | 11,398,200 | 228,283,064 |
| 2024-05-29 | 20.672 | 19.34 | 21.9 | 18.744 | -5.46% | 30274 | 36,867,600 | 753,061,646 |
| 2024-05-28 | 16.55 | 20.458 | 20.458 | 15.7 | +21.88% | 24207 | 33,913,500 | 637,295,655 |
| 2024-05-27 | 18.398 | 16.786 | 18.9 | 16.67 | -8.52% | 5431 | 6,393,300 | 114,394,059 |
| 2024-05-24 | 19.462 | 18.35 | 19.462 | 18.222 | -5.40% | 5908 | 6,381,800 | 119,778,989 |
| 2024-05-23 | 20 | 19.398 | 20.25 | 19.25 | -3.34% | 3409 | 2,804,900 | 54,990,172 |
| 2024-05-22 | 20.02 | 20.068 | 20.78 | 20.01 | +0.24% | 5432 | 5,092,700 | 103,403,316 |
| 2024-05-21 | 20.842 | 20.02 | 20.948 | 19.77 | -3.94% | 5544 | 5,443,700 | 109,403,241 |
| 2024-05-20 | 21.15 | 20.842 | 21.25 | 20.502 | -0.94% | 3856 | 2,952,900 | 61,162,732 |
| 2024-05-17 | 21.2 | 21.04 | 21.65 | 20.8 | -0.65% | 4885 | 4,580,200 | 97,151,993 |
| 2024-05-16 | 21.448 | 21.178 | 22.098 | 21 | -1.15% | 4907 | 4,837,000 | 103,832,874 |
| 2024-05-15 | 22.002 | 21.424 | 22.24 | 21.11 | -1.91% | 5236 | 4,715,000 | 101,378,725 |
| 2024-05-14 | 20.92 | 21.842 | 22.56 | 20.92 | +4.41% | 20467 | 24,087,200 | 529,590,116 |
| 2024-05-13 | 21.592 | 20.92 | 21.77 | 20.6 | -2.66% | 5526 | 4,869,800 | 102,483,280 |
| 2024-05-10 | 21.444 | 21.492 | 22.1 | 20.862 | -0.71% | 6385 | 6,218,700 | 134,238,276 |
| 2024-05-08 | 22.256 | 21.646 | 22.4 | 21.362 | -2.05% | 7319 | 6,094,900 | 132,273,709 |
| 2024-05-07 | 22.4 | 22.098 | 22.798 | 21.8 | -1.12% | 5897 | 5,364,100 | 118,255,538 |
| 2024-05-06 | 22.75 | 22.348 | 23.402 | 22 | -1.64% | 7319 | 7,667,600 | 173,028,211 |
| 2024-05-03 | 22.61 | 22.72 | 23.48 | 21.92 | +0.49% | 10559 | 12,496,200 | 284,074,869 |
| 2024-05-02 | 22.1 | 22.61 | 24 | 22.1 | +2.39% | 26550 | 35,173,800 | 817,640,900 |
| 2024-04-30 | 22.55 | 22.082 | 22.796 | 21.612 | -2.69% | 9298 | 9,286,600 | 204,562,362 |
| 2024-04-29 | 22.888 | 22.692 | 23.08 | 21.524 | +0.19% | 13936 | 17,405,100 | 390,838,630 |
| 2024-04-27 | 22 | 22.65 | 23.96 | 21.154 | +3.14% | 39781 | 51,196,800 | 1,178,215,022 |
| 2024-04-26 | 20.18 | 21.96 | 21.96 | 20.078 | +9.37% | 29724 | 38,867,800 | 821,893,491 |
| 2024-04-25 | 21.5 | 20.078 | 22.99 | 19.626 | -4.02% | 53712 | 77,711,900 | 1,682,359,171 |
| 2024-04-24 | 20.002 | 20.918 | 20.918 | 19.46 | +9.90% | 22610 | 33,662,900 | 690,491,228 |
| 2024-04-23 | 17.568 | 19.034 | 19.034 | 17.2 | +9.53% | 18863 | 24,966,300 | 465,669,317 |
| 2024-04-22 | 18.2 | 17.378 | 18.21 | 17.214 | -3.62% | 5117 | 4,490,300 | 79,258,565 |
| 2024-04-19 | 18.5 | 18.03 | 18.544 | 17.676 | -1.69% | 5680 | 4,676,200 | 84,184,210 |
| 2024-04-18 | 18.82 | 18.34 | 19.348 | 18.1 | -2.37% | 6534 | 6,448,900 | 120,388,798 |
| 2024-04-17 | 18.488 | 18.786 | 19.48 | 18.352 | +2.39% | 14545 | 17,856,900 | 339,529,209 |
| 2024-04-16 | 18.952 | 18.348 | 19.38 | 18.078 | -3.19% | 6670 | 5,811,400 | 108,013,151 |
| 2024-04-15 | 19.1 | 18.952 | 19.956 | 18.6 | -0.36% | 9891 | 10,627,700 | 205,159,337 |
| 2024-04-12 | 18.18 | 19.02 | 19.8 | 17.5 | +3.37% | 22519 | 27,480,000 | 517,186,091 |
| 2024-04-11 | 20.304 | 18.4 | 20.672 | 18.4 | -8.00% | 18285 | 19,512,800 | 376,226,871 |
| 2024-04-10 | 20 | 20 | 20.69 | 17.812 | +6.24% | 57702 | 75,498,600 | 1,479,133,335 |
| 2024-04-09 | 18.826 | 18.826 | 18.826 | 18.18 | +9.90% | 5846 | 14,928,200 | 279,998,497 |
| 2024-04-08 | 15.71 | 17.13 | 17.13 | 15.004 | +9.81% | 18512 | 29,947,600 | 491,810,122 |
| 2024-04-05 | 16.876 | 15.6 | 17.478 | 15.252 | -7.43% | 21728 | 26,651,600 | 425,240,183 |
| 2024-04-04 | 19.838 | 16.852 | 19.838 | 16.312 | -6.64% | 54542 | 70,301,900 | 1,264,442,479 |
| 2024-04-03 | 17.5 | 18.05 | 18.05 | 17.24 | +9.90% | 4791 | 9,534,900 | 170,964,253 |
| 2024-04-02 | 15.55 | 16.424 | 16.424 | 15.3 | +9.90% | 13244 | 23,711,200 | 384,126,761 |
| 2024-04-01 | 14.39 | 14.944 | 14.944 | 13.8 | +9.80% | 17639 | 32,058,800 | 468,175,552 |
| 2024-03-29 | 12.6 | 13.61 | 13.61 | 12.394 | +9.81% | 9318 | 18,872,200 | 251,671,119 |
| 2024-03-28 | 11.396 | 12.394 | 12.394 | 11.056 | +9.06% | 5995 | 11,324,300 | 134,634,260 |
| 2024-03-27 | 11.778 | 11.364 | 12.116 | 11.114 | -2.79% | 5406 | 8,427,600 | 98,469,885 |
| 2024-03-26 | 11.862 | 11.69 | 12.598 | 11.4 | -1.18% | 7396 | 12,076,300 | 143,825,382 |
| 2024-03-25 | 12.91 | 11.83 | 13.25 | 11.212 | -2.00% | 16336 | 29,139,400 | 349,321,815 |
| 2024-03-22 | 11.696 | 12.072 | 12.072 | 11.382 | +9.81% | 4906 | 16,070,400 | 192,313,196 |
| 2024-03-21 | 10.1 | 10.994 | 10.994 | 10.1 | +9.94% | 4474 | 9,692,900 | 103,877,707 |
| 2024-03-20 | 9.71 | 10 | 10.342 | 9.616 | +2.42% | 5038 | 6,610,100 | 66,248,272 |
| 2024-03-19 | 10.542 | 9.764 | 11 | 9.71 | -6.96% | 7870 | 12,211,500 | 124,760,182 |
| 2024-03-18 | 9.918 | 10.494 | 10.568 | 9.54 | +7.65% | 6859 | 12,355,700 | 126,460,172 |
| 2024-03-15 | 9.054 | 9.748 | 9.93 | 9.054 | +7.64% | 7330 | 12,887,700 | 123,848,995 |
| 2024-03-14 | 9.22 | 9.056 | 9.334 | 8.838 | -0.96% | 1946 | 2,024,300 | 18,315,519 |
| 2024-03-13 | 9 | 9.144 | 9.478 | 9 | +1.62% | 3416 | 4,745,100 | 43,894,080 |
| 2024-03-12 | 8.89 | 8.998 | 9.022 | 8.66 | +1.44% | 2096 | 2,635,700 | 23,332,278 |
| 2024-03-11 | 8.616 | 8.87 | 9.4 | 8.616 | +2.95% | 4677 | 6,188,300 | 55,696,996 |
| 2024-03-07 | 8.772 | 8.616 | 8.794 | 8.568 | -0.39% | 739 | 922,900 | 7,984,135 |
| 2024-03-06 | 8.65 | 8.65 | 8.694 | 8.502 | +1.29% | 1037 | 1,183,500 | 10,178,185 |
| 2024-03-05 | 8.696 | 8.54 | 8.854 | 8.404 | -1.73% | 1885 | 2,204,500 | 18,879,474 |
| 2024-03-04 | 8.592 | 8.69 | 9.264 | 8.464 | +2.67% | 4823 | 7,882,600 | 70,375,451 |
| 2024-03-01 | 8.47 | 8.464 | 8.582 | 8.402 | -0.07% | 638 | 613,300 | 5,210,224 |
| 2024-02-29 | 8.576 | 8.47 | 8.87 | 8.13 | -1.19% | 1595 | 2,339,200 | 19,785,918 |
| 2024-02-28 | 8.56 | 8.572 | 8.784 | 8.51 | -0.72% | 712 | 578,000 | 4,982,581 |
| 2024-02-27 | 8.636 | 8.634 | 8.888 | 8.55 | -0.02% | 922 | 1,143,900 | 9,991,149 |
| 2024-02-26 | 8.296 | 8.636 | 8.948 | 8.172 | +5.91% | 2668 | 4,368,600 | 37,264,153 |
| 2024-02-22 | 8.278 | 8.154 | 8.448 | 8 | -1.50% | 2032 | 3,529,400 | 28,899,408 |
| 2024-02-21 | 8.798 | 8.278 | 8.8 | 8.08 | -5.18% | 1767 | 2,134,200 | 17,736,814 |
| 2024-02-20 | 8.848 | 8.73 | 9.034 | 8.65 | +0.25% | 1382 | 1,246,300 | 10,999,872 |
| 2024-02-19 | 8.704 | 8.708 | 8.94 | 8.648 | -0.39% | 809 | 617,200 | 5,398,992 |
| 2024-02-16 | 8.778 | 8.742 | 8.988 | 8.614 | -1.02% | 1082 | 967,100 | 8,501,604 |
| 2024-02-15 | 8.89 | 8.832 | 8.898 | 8.778 | -0.02% | 797 | 556,900 | 4,919,918 |
| 2024-02-14 | 8.898 | 8.834 | 8.918 | 8.766 | +0.78% | 707 | 539,400 | 4,761,736 |
| 2024-02-13 | 8.798 | 8.766 | 8.89 | 8.65 | +0.60% | 863 | 907,900 | 7,944,342 |
| 2024-02-12 | 8.878 | 8.714 | 8.878 | 8.616 | -0.62% | 780 | 792,600 | 6,901,552 |
| 2024-02-09 | 9.15 | 8.768 | 9.18 | 8.512 | -3.33% | 1507 | 2,344,900 | 20,705,225 |
| 2024-02-08 | 9.378 | 9.07 | 9.388 | 9.002 | -1.41% | 1258 | 1,532,400 | 14,078,308 |
| 2024-02-07 | 9.048 | 9.2 | 9.36 | 8.8 | +3.60% | 2458 | 2,771,500 | 25,252,511 |
| 2024-02-06 | 8.846 | 8.88 | 9.1 | 8.544 | +1.49% | 2214 | 2,837,700 | 25,092,503 |
| 2024-02-05 | 8.734 | 8.75 | 8.974 | 8.734 | +0.32% | 2013 | 2,644,100 | 23,393,880 |
| 2024-02-02 | 8.668 | 8.722 | 8.774 | 8.474 | +1.32% | 1871 | 1,660,000 | 14,280,783 |
| 2024-02-01 | 8.84 | 8.608 | 8.938 | 8.524 | -1.94% | 2276 | 2,157,300 | 18,696,514 |
| 2024-01-31 | 8.998 | 8.778 | 9.3 | 8.676 | -1.48% | 5733 | 8,302,500 | 74,120,719 |
| 2024-01-30 | 9.862 | 8.91 | 10.638 | 8.91 | -7.95% | 20236 | 35,043,400 | 344,181,140 |
| 2024-01-29 | 8.084 | 9.68 | 9.68 | 7.952 | +21.79% | 15792 | 32,716,800 | 299,298,007 |
| 2024-01-26 | 8.002 | 7.948 | 8.116 | 7.916 | -1.07% | 1125 | 641,000 | 5,149,534 |
| 2024-01-25 | 8.146 | 8.034 | 8.146 | 7.824 | +0.07% | 1125 | 974,600 | 7,760,377 |
| 2024-01-24 | 8.108 | 8.028 | 8.108 | 7.964 | 0.00% | 655 | 760,800 | 6,096,701 |
| 2024-01-23 | 8.198 | 8.028 | 8.198 | 7.852 | -1.11% | 1282 | 1,298,200 | 10,412,616 |
| 2024-01-22 | 8.176 | 8.118 | 8.19 | 7.946 | 0.00% | 1156 | 1,089,800 | 8,784,668 |
| 2024-01-19 | 8.416 | 8.118 | 8.418 | 7.82 | -2.40% | 1982 | 2,505,200 | 20,194,335 |
| 2024-01-18 | 8.446 | 8.318 | 8.446 | 8.15 | +0.43% | 1166 | 1,282,800 | 10,612,807 |
| 2024-01-17 | 8.47 | 8.282 | 8.5 | 8.104 | -0.10% | 1436 | 2,359,500 | 19,694,337 |
| 2024-01-16 | 8.404 | 8.29 | 8.45 | 8.032 | +0.75% | 1579 | 2,035,800 | 16,831,638 |
| 2024-01-15 | 8.246 | 8.228 | 8.58 | 8.02 | +1.96% | 1988 | 3,153,700 | 26,048,274 |
| 2024-01-12 | 8.07 | 8.07 | 8.25 | 7.9 | +0.02% | 1661 | 1,778,900 | 14,416,248 |
| 2024-01-11 | 8.118 | 8.068 | 8.37 | 7.914 | +0.52% | 1735 | 2,256,400 | 18,282,335 |
| 2024-01-10 | 8 | 8.026 | 8.06 | 7.868 | +1.29% | 2322 | 1,978,800 | 15,741,249 |
| 2024-01-09 | 8.048 | 7.924 | 8.048 | 7.8 | +0.28% | 755 | 832,200 | 6,561,762 |
| 2024-01-08 | 8 | 7.902 | 8.068 | 7.804 | +0.48% | 758 | 872,200 | 6,893,899 |
| 2024-01-05 | 8.228 | 7.864 | 8.228 | 7.8 | -2.04% | 1772 | 2,009,500 | 15,855,329 |
| 2024-01-04 | 7.84 | 8.028 | 8.148 | 7.84 | +2.40% | 1221 | 1,257,300 | 10,111,534 |
| 2024-01-03 | 7.734 | 7.84 | 8.088 | 7.504 | 0.00% | 1412 | 2,002,700 | 15,672,712 |
