| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2025-12-30 | 11.55 | 11.385 | 11.625 | 11.27 | -1.00% | 745 | 816,500 | 9,338,613 |
| 2025-12-29 | 11.535 | 11.5 | 11.945 | 11.35 | +0.04% | 2701 | 3,311,000 | 38,468,659 |
| 2025-12-26 | 11.36 | 11.495 | 11.695 | 11.27 | +1.86% | 1463 | 1,795,400 | 20,707,860 |
| 2025-12-25 | 11.415 | 11.285 | 11.43 | 11.255 | -1.14% | 576 | 520,700 | 5,896,477 |
| 2025-12-24 | 11.505 | 11.415 | 11.7 | 11.32 | -0.39% | 813 | 829,400 | 9,542,495 |
| 2025-12-23 | 11.56 | 11.46 | 11.665 | 11.22 | -0.39% | 2113 | 2,252,100 | 25,708,002 |
| 2025-12-22 | 11.82 | 11.505 | 11.86 | 11.455 | -2.75% | 1212 | 1,568,500 | 18,289,097 |
| 2025-12-19 | 12.07 | 11.83 | 12.295 | 11.715 | -1.66% | 1804 | 1,994,100 | 23,964,547 |
| 2025-12-18 | 11.925 | 12.03 | 12.395 | 11.795 | +1.48% | 3570 | 4,568,200 | 55,203,305 |
| 2025-12-17 | 12.005 | 11.855 | 12.07 | 11.75 | -1.17% | 1199 | 1,739,300 | 20,692,736 |
| 2025-12-16 | 11.92 | 11.995 | 12.115 | 11.855 | +1.01% | 1196 | 2,159,200 | 25,903,515 |
| 2025-12-15 | 11.84 | 11.875 | 12.175 | 11.695 | +0.42% | 2954 | 3,852,900 | 46,053,824 |
| 2025-12-12 | 11.455 | 11.825 | 12.23 | 11.41 | +3.68% | 5847 | 10,176,200 | 120,029,439 |
| 2025-12-11 | 11.215 | 11.405 | 11.565 | 11.205 | +1.69% | 2403 | 4,987,100 | 56,725,942 |
| 2025-12-10 | 11.265 | 11.215 | 11.29 | 11.1 | -0.22% | 662 | 1,088,000 | 12,199,545 |
| 2025-12-09 | 11.25 | 11.24 | 11.27 | 11.08 | +0.31% | 544 | 910,900 | 10,181,126 |
| 2025-12-08 | 11.215 | 11.205 | 11.34 | 11.155 | -0.18% | 712 | 1,026,300 | 11,551,126 |
| 2025-12-05 | 11.165 | 11.225 | 11.35 | 11.125 | +0.63% | 1593 | 1,556,500 | 17,500,216 |
| 2025-12-04 | 11.31 | 11.155 | 11.31 | 11.125 | +0.36% | 700 | 936,800 | 10,490,419 |
| 2025-12-03 | 11.295 | 11.115 | 11.39 | 11.01 | -1.07% | 913 | 1,323,000 | 14,676,558 |
| 2025-12-02 | 11.285 | 11.235 | 11.41 | 11.205 | -0.58% | 698 | 883,300 | 9,997,138 |
| 2025-12-01 | 11.32 | 11.3 | 11.385 | 11.2 | -0.22% | 807 | 1,022,200 | 11,555,396 |
| 2025-11-28 | 11.215 | 11.325 | 11.475 | 11.165 | +1.80% | 1220 | 1,706,400 | 19,333,848 |
| 2025-11-27 | 11.48 | 11.125 | 11.48 | 11.015 | -2.46% | 1443 | 2,041,000 | 22,870,040 |
| 2025-11-26 | 11.63 | 11.405 | 11.63 | 11.255 | -1.17% | 927 | 1,309,100 | 14,949,178 |
| 2025-11-25 | 11.33 | 11.54 | 11.55 | 11.33 | +1.63% | 1005 | 1,617,500 | 18,535,580 |
| 2025-11-24 | 11.42 | 11.355 | 11.76 | 11.255 | 0.00% | 2246 | 3,156,600 | 36,414,821 |
| 2025-11-21 | 11.28 | 11.355 | 11.52 | 11.2 | +0.66% | 2019 | 3,344,800 | 38,011,312 |
| 2025-11-20 | 10.9 | 11.28 | 11.55 | 10.9 | +3.25% | 4404 | 6,079,500 | 68,652,474 |
| 2025-11-19 | 10.985 | 10.925 | 11.1 | 10.785 | +0.92% | 1546 | 2,594,900 | 28,478,514 |
| 2025-11-18 | 10.8 | 10.825 | 11.02 | 10.76 | +0.14% | 856 | 1,287,200 | 14,005,595 |
| 2025-11-17 | 10.855 | 10.81 | 11 | 10.76 | -0.18% | 999 | 1,375,000 | 14,930,970 |
| 2025-11-14 | 10.885 | 10.83 | 11.1 | 10.745 | -0.14% | 1003 | 1,282,500 | 13,950,307 |
| 2025-11-13 | 10.89 | 10.845 | 11.095 | 10.625 | +0.23% | 1452 | 1,767,700 | 19,215,959 |
| 2025-11-12 | 11.035 | 10.82 | 11.17 | 10.805 | -1.77% | 1160 | 1,577,000 | 17,335,989 |
| 2025-11-11 | 10.985 | 11.015 | 11.06 | 10.89 | +0.82% | 488 | 602,100 | 6,617,837 |
| 2025-11-10 | 10.825 | 10.925 | 11.23 | 10.815 | +1.25% | 1726 | 1,954,600 | 21,518,389 |
| 2025-11-07 | 10.765 | 10.79 | 11.155 | 10.735 | +0.09% | 1936 | 1,744,000 | 19,081,087 |
| 2025-11-06 | 10.925 | 10.78 | 10.925 | 10.71 | -0.78% | 985 | 659,300 | 7,121,099 |
| 2025-11-05 | 11.165 | 10.865 | 11.165 | 10.755 | -1.67% | 1476 | 1,494,300 | 16,318,713 |
| 2025-11-03 | 11.145 | 11.05 | 11.18 | 10.96 | +0.59% | 1116 | 1,035,900 | 11,464,589 |
| 2025-11-01 | 10.725 | 10.985 | 11.745 | 10.635 | +3.63% | 6479 | 10,092,600 | 113,819,294 |
| 2025-10-31 | 10.83 | 10.6 | 10.845 | 10.6 | -1.72% | 496 | 321,100 | 3,437,107 |
| 2025-10-30 | 10.785 | 10.785 | 10.86 | 10.405 | +0.70% | 1536 | 1,451,600 | 15,515,098 |
| 2025-10-29 | 10.73 | 10.71 | 11.1 | 10.625 | +0.23% | 1255 | 951,100 | 10,322,956 |
| 2025-10-28 | 10.7 | 10.685 | 10.755 | 10.53 | +0.99% | 536 | 309,800 | 3,304,414 |
| 2025-10-27 | 10.945 | 10.58 | 10.945 | 10.51 | -1.21% | 559 | 317,200 | 3,363,692 |
| 2025-10-24 | 10.895 | 10.71 | 10.985 | 10.7 | -1.56% | 448 | 322,900 | 3,501,083 |
| 2025-10-23 | 10.78 | 10.88 | 10.89 | 10.5 | +0.28% | 1005 | 655,000 | 6,987,467 |
| 2025-10-22 | 10.995 | 10.85 | 11.35 | 10.78 | -1.36% | 991 | 733,600 | 8,074,054 |
| 2025-10-21 | 11.165 | 11 | 11.205 | 10.46 | -0.95% | 2201 | 1,746,000 | 18,905,765 |
| 2025-10-20 | 10.98 | 11.105 | 11.26 | 10.98 | +1.88% | 2030 | 1,854,200 | 20,636,498 |
| 2025-10-17 | 11.285 | 10.9 | 11.285 | 10.75 | -0.73% | 1791 | 1,958,800 | 21,525,782 |
| 2025-10-16 | 10.405 | 10.98 | 11.15 | 10.31 | +7.12% | 2020 | 2,057,500 | 21,962,968 |
| 2025-10-15 | 10.455 | 10.25 | 10.49 | 10.25 | -1.49% | 890 | 768,000 | 7,950,744 |
| 2025-10-14 | 10.64 | 10.405 | 10.655 | 10.395 | -1.70% | 615 | 410,300 | 4,311,837 |
| 2025-10-13 | 10.55 | 10.585 | 10.895 | 10.42 | +0.43% | 1285 | 943,500 | 10,009,785 |
| 2025-10-10 | 10.88 | 10.54 | 11.025 | 10.46 | -2.95% | 1171 | 988,700 | 10,590,208 |
| 2025-10-09 | 10.5 | 10.86 | 11.18 | 10.255 | +3.28% | 2334 | 2,507,400 | 26,830,715 |
| 2025-10-08 | 11.09 | 10.515 | 11.19 | 10.3 | -4.58% | 2212 | 1,931,100 | 20,603,990 |
| 2025-10-07 | 10.96 | 11.02 | 11.495 | 10.855 | +0.73% | 1411 | 1,390,700 | 15,454,871 |
| 2025-10-06 | 10.485 | 10.94 | 11.145 | 10.2 | +3.89% | 3844 | 3,713,400 | 39,792,968 |
| 2025-10-03 | 10.85 | 10.53 | 10.96 | 10.495 | -2.77% | 1642 | 1,460,100 | 15,631,255 |
| 2025-10-02 | 11.22 | 10.83 | 11.22 | 10.715 | -3.00% | 1805 | 1,453,900 | 15,903,134 |
| 2025-10-01 | 11.495 | 11.165 | 11.595 | 11.015 | -2.70% | 1833 | 1,346,500 | 15,235,273 |
| 2025-09-30 | 11.795 | 11.475 | 11.985 | 11.26 | -2.75% | 2106 | 2,053,400 | 23,678,195 |
| 2025-09-29 | 12.065 | 11.8 | 12.15 | 11.71 | -1.67% | 899 | 670,400 | 8,011,371 |
| 2025-09-26 | 12.02 | 12 | 12.4 | 11.765 | -0.41% | 1657 | 1,689,800 | 20,413,047 |
| 2025-09-25 | 12.39 | 12.05 | 12.565 | 11.85 | -3.37% | 2469 | 2,198,100 | 26,889,215 |
| 2025-09-24 | 11.535 | 12.47 | 12.9 | 11.435 | +9.67% | 5544 | 6,479,600 | 79,005,494 |
| 2025-09-23 | 11.935 | 11.37 | 12.1 | 11.24 | -4.73% | 1378 | 1,345,700 | 15,753,941 |
| 2025-09-22 | 12.1 | 11.935 | 12.1 | 11.655 | -1.65% | 1524 | 1,197,900 | 14,259,171 |
| 2025-09-19 | 12.455 | 12.135 | 12.52 | 12.105 | -3.11% | 1037 | 764,800 | 9,413,576 |
| 2025-09-18 | 12.695 | 12.525 | 12.89 | 12.42 | -1.88% | 1101 | 1,003,600 | 12,615,869 |
| 2025-09-17 | 12.665 | 12.765 | 12.85 | 12.565 | +1.27% | 852 | 682,800 | 8,683,243 |
| 2025-09-16 | 12.58 | 12.605 | 12.995 | 12.52 | +0.60% | 1899 | 1,755,900 | 22,453,028 |
| 2025-09-15 | 12.615 | 12.53 | 12.78 | 12.48 | -0.87% | 971 | 564,700 | 7,106,195 |
| 2025-09-12 | 12.87 | 12.64 | 13.13 | 12.615 | -1.48% | 1312 | 1,096,100 | 14,080,057 |
| 2025-09-11 | 12.92 | 12.83 | 13.045 | 12.66 | -0.43% | 1321 | 1,080,000 | 13,861,604 |
| 2025-09-10 | 13.08 | 12.885 | 13.09 | 12.85 | -1.45% | 1249 | 969,800 | 12,545,361 |
| 2025-09-09 | 13.2 | 13.075 | 13.2 | 13 | -0.65% | 828 | 759,400 | 9,922,040 |
| 2025-09-08 | 13.185 | 13.16 | 13.38 | 13 | +0.65% | 1725 | 1,400,500 | 18,445,396 |
| 2025-09-05 | 13 | 13.075 | 13.255 | 12.96 | +0.93% | 1283 | 1,162,900 | 15,258,753 |
| 2025-09-04 | 13.045 | 12.955 | 13.105 | 12.905 | -0.96% | 961 | 713,800 | 9,272,265 |
| 2025-09-03 | 12.885 | 13.08 | 13.2 | 12.885 | +0.77% | 1137 | 1,139,900 | 14,849,877 |
| 2025-09-02 | 13.34 | 12.98 | 13.34 | 12.83 | -2.70% | 2980 | 2,920,100 | 37,991,885 |
| 2025-09-01 | 13.72 | 13.34 | 13.82 | 13.205 | -2.98% | 3214 | 2,840,600 | 38,345,003 |
| 2025-08-29 | 13.7 | 13.75 | 14.1 | 13.605 | +0.51% | 1746 | 1,508,200 | 20,821,273 |
| 2025-08-28 | 14.02 | 13.68 | 14.035 | 13.44 | -2.25% | 2147 | 1,934,800 | 26,676,813 |
| 2025-08-27 | 14.045 | 13.995 | 14.185 | 13.91 | 0.00% | 1606 | 1,673,000 | 23,465,499 |
| 2025-08-26 | 14 | 13.995 | 14.125 | 13.9 | 0.00% | 1110 | 802,800 | 11,235,361 |
| 2025-08-25 | 14.1 | 13.995 | 14.135 | 13.8 | -0.46% | 1640 | 1,314,300 | 18,313,223 |
| 2025-08-22 | 14.02 | 14.06 | 14.155 | 13.86 | +0.25% | 1342 | 1,100,900 | 15,419,534 |
| 2025-08-21 | 14.38 | 14.025 | 14.38 | 13.9 | -2.09% | 2004 | 2,003,800 | 28,388,409 |
| 2025-08-20 | 14.34 | 14.325 | 14.545 | 14.175 | +0.24% | 1572 | 1,330,200 | 18,994,831 |
| 2025-08-19 | 14.2 | 14.29 | 14.68 | 14.15 | +0.63% | 5454 | 6,552,700 | 94,305,390 |
| 2025-08-18 | 13.98 | 14.2 | 14.4 | 13.75 | +1.50% | 5701 | 6,407,500 | 91,082,516 |
| 2025-08-15 | 14.005 | 13.99 | 14.215 | 13.91 | +0.07% | 2252 | 2,077,100 | 29,168,426 |
| 2025-08-14 | 14.02 | 13.98 | 14.135 | 13.715 | -0.21% | 1523 | 1,188,500 | 16,538,307 |
| 2025-08-13 | 14.4 | 14.01 | 14.4 | 13.71 | -0.88% | 3230 | 3,059,300 | 43,109,619 |
| 2025-08-12 | 14.175 | 14.135 | 14.41 | 13.8 | +1.47% | 2262 | 2,459,300 | 34,542,491 |
| 2025-08-11 | 14.16 | 13.93 | 14.4 | 13.84 | -0.11% | 3355 | 3,508,600 | 49,523,937 |
| 2025-08-08 | 13.98 | 13.945 | 14.05 | 13.66 | +0.61% | 2407 | 2,552,900 | 35,397,019 |
| 2025-08-07 | 14.055 | 13.86 | 14.315 | 13.66 | -0.86% | 5401 | 5,825,300 | 81,718,915 |
| 2025-08-06 | 14.2 | 13.98 | 14.485 | 12.54 | -1.20% | 9550 | 11,909,300 | 165,597,011 |
| 2025-08-05 | 13.41 | 14.15 | 14.335 | 13.35 | +5.95% | 12721 | 16,384,400 | 229,630,820 |
| 2025-08-04 | 13.05 | 13.355 | 13.625 | 13.01 | +3.13% | 5061 | 5,375,500 | 71,642,402 |
| 2025-08-01 | 12.895 | 12.95 | 13.43 | 12.795 | +0.90% | 3613 | 3,353,100 | 43,915,610 |
| 2025-07-31 | 12.93 | 12.835 | 13.025 | 12.73 | +0.04% | 1573 | 1,164,100 | 15,017,106 |
| 2025-07-30 | 12.92 | 12.83 | 13.02 | 12.515 | +0.04% | 1781 | 1,765,700 | 22,626,728 |
| 2025-07-29 | 12.91 | 12.825 | 13.145 | 12.77 | -0.58% | 1758 | 1,587,100 | 20,537,778 |
| 2025-07-28 | 12.97 | 12.9 | 13.26 | 12.7 | +0.04% | 4901 | 4,066,700 | 52,574,977 |
| 2025-07-25 | 13.385 | 12.895 | 14.35 | 12.63 | -2.16% | 11482 | 14,033,700 | 189,384,735 |
| 2025-07-24 | 13.345 | 13.18 | 13.89 | 13.015 | -0.79% | 7538 | 8,247,300 | 110,612,546 |
| 2025-07-23 | 12.48 | 13.285 | 13.5 | 12.375 | +7.53% | 7419 | 11,094,300 | 144,296,392 |
| 2025-07-22 | 12.36 | 12.355 | 12.51 | 12.225 | +0.16% | 1005 | 709,300 | 8,757,495 |
| 2025-07-21 | 12.37 | 12.335 | 12.63 | 12.125 | -0.60% | 2413 | 2,310,700 | 28,715,431 |
| 2025-07-18 | 11.92 | 12.41 | 12.77 | 11.76 | +4.02% | 4158 | 4,857,600 | 60,487,571 |
| 2025-07-17 | 12.495 | 11.93 | 12.595 | 11.84 | -4.48% | 2974 | 2,517,100 | 30,584,508 |
| 2025-07-16 | 11.36 | 12.49 | 12.64 | 11.36 | +10.43% | 7735 | 8,723,700 | 106,064,453 |
| 2025-07-15 | 11.47 | 11.31 | 11.635 | 11.24 | -1.05% | 1114 | 1,026,700 | 11,727,644 |
| 2025-07-14 | 11 | 11.43 | 11.685 | 10.305 | +3.67% | 3316 | 3,450,900 | 37,771,845 |
| 2025-07-11 | 11.33 | 11.025 | 11.35 | 10.975 | -2.86% | 1058 | 985,700 | 10,934,097 |
| 2025-07-10 | 11.42 | 11.35 | 11.72 | 11.26 | -0.44% | 1196 | 1,140,400 | 13,090,377 |
| 2025-07-09 | 11.795 | 11.4 | 11.795 | 11.035 | -3.06% | 2009 | 1,895,400 | 21,653,652 |
| 2025-07-08 | 11.965 | 11.76 | 12.09 | 11.7 | -1.51% | 987 | 933,700 | 11,100,110 |
| 2025-07-07 | 12.04 | 11.94 | 12.225 | 11.82 | -1.73% | 984 | 745,300 | 8,949,316 |
| 2025-07-04 | 12.19 | 12.15 | 12.305 | 12.015 | -1.38% | 819 | 558,800 | 6,798,633 |
| 2025-07-03 | 12.37 | 12.32 | 12.59 | 12.305 | -0.08% | 741 | 643,800 | 7,974,181 |
| 2025-07-02 | 12.39 | 12.33 | 12.79 | 12.22 | -0.76% | 1359 | 1,819,200 | 22,749,935 |
| 2025-07-01 | 12.46 | 12.425 | 12.53 | 12.355 | -0.24% | 1037 | 588,000 | 7,313,548 |
| 2025-06-30 | 12.465 | 12.455 | 12.595 | 12.225 | +0.89% | 1145 | 1,330,200 | 16,538,305 |
| 2025-06-27 | 12.465 | 12.345 | 12.465 | 12.155 | +0.08% | 509 | 593,300 | 7,301,630 |
| 2025-06-26 | 12.695 | 12.335 | 12.695 | 12.25 | -1.24% | 934 | 1,128,400 | 14,051,418 |
| 2025-06-25 | 12.34 | 12.49 | 12.965 | 12.27 | +2.67% | 2734 | 2,779,700 | 35,196,266 |
| 2025-06-24 | 12.385 | 12.165 | 12.385 | 12 | -0.49% | 841 | 684,100 | 8,301,121 |
| 2025-06-23 | 12.205 | 12.225 | 12.505 | 12.205 | +0.12% | 335 | 253,400 | 3,123,659 |
| 2025-06-20 | 12.545 | 12.21 | 12.555 | 12.115 | -1.41% | 549 | 483,200 | 5,971,783 |
| 2025-06-19 | 12.6 | 12.385 | 12.6 | 12.34 | -0.32% | 337 | 203,200 | 2,525,237 |
| 2025-06-18 | 12.59 | 12.425 | 12.72 | 12.405 | -1.31% | 843 | 781,200 | 9,809,353 |
| 2025-06-17 | 12.26 | 12.59 | 12.945 | 12.07 | +3.07% | 1099 | 1,098,200 | 13,687,639 |
| 2025-06-16 | 12.4 | 12.215 | 12.46 | 12.06 | -1.49% | 655 | 643,000 | 7,876,243 |
| 2025-06-13 | 12.565 | 12.4 | 12.585 | 12.375 | -0.92% | 338 | 268,400 | 3,344,681 |
| 2025-06-11 | 12.375 | 12.515 | 12.555 | 12.35 | +1.21% | 391 | 258,600 | 3,224,325 |
| 2025-06-10 | 12.39 | 12.365 | 12.56 | 12.35 | +0.41% | 501 | 416,800 | 5,192,162 |
| 2025-06-09 | 12.6 | 12.315 | 12.625 | 12.31 | -2.26% | 627 | 490,900 | 6,114,382 |
| 2025-06-06 | 12.895 | 12.6 | 13.05 | 12.54 | -1.45% | 1654 | 1,595,600 | 20,534,547 |
| 2025-06-05 | 12.84 | 12.785 | 12.865 | 12.72 | +0.63% | 509 | 594,600 | 7,614,152 |
| 2025-06-04 | 13.06 | 12.705 | 13.07 | 12.665 | -0.97% | 1403 | 1,869,000 | 24,122,773 |
| 2025-06-03 | 12.85 | 12.83 | 13.11 | 12.65 | +0.35% | 1418 | 1,504,300 | 19,411,405 |
| 2025-06-02 | 12.64 | 12.785 | 12.8 | 12.44 | +0.04% | 1099 | 993,900 | 12,535,832 |
| 2025-05-30 | 12.665 | 12.78 | 13.135 | 12.57 | +1.19% | 2140 | 2,716,500 | 34,930,253 |
| 2025-05-29 | 12.78 | 12.63 | 13.19 | 12.58 | +0.64% | 2246 | 2,344,400 | 30,243,145 |
| 2025-05-28 | 12.595 | 12.55 | 12.815 | 12.5 | +0.92% | 825 | 731,500 | 9,251,148 |
| 2025-05-27 | 12.35 | 12.435 | 12.545 | 12.305 | +0.44% | 632 | 887,500 | 10,987,603 |
| 2025-05-26 | 12.595 | 12.38 | 12.635 | 12.215 | -2.13% | 966 | 985,800 | 12,221,215 |
| 2025-05-23 | 12.575 | 12.65 | 13 | 12.51 | +0.32% | 847 | 794,700 | 10,086,300 |
| 2025-05-22 | 12.655 | 12.61 | 12.695 | 12.3 | -0.51% | 1179 | 1,168,900 | 14,628,065 |
| 2025-05-21 | 12.87 | 12.675 | 12.895 | 12.65 | -1.32% | 710 | 592,600 | 7,579,167 |
| 2025-05-20 | 13.315 | 12.845 | 13.315 | 12.725 | -3.75% | 1247 | 1,358,000 | 17,644,856 |
| 2025-05-19 | 13.25 | 13.345 | 13.82 | 13.11 | +3.17% | 3415 | 3,745,700 | 50,596,227 |
| 2025-05-16 | 13.155 | 12.935 | 13.195 | 12.75 | -0.65% | 1128 | 1,243,000 | 16,132,768 |
| 2025-05-15 | 13.465 | 13.02 | 13.465 | 13.015 | -3.45% | 1515 | 1,565,900 | 20,614,448 |
| 2025-05-14 | 13.44 | 13.485 | 13.7 | 13.26 | +0.56% | 1172 | 1,093,400 | 14,769,389 |
| 2025-05-13 | 13.73 | 13.41 | 13.95 | 13.15 | -2.26% | 2018 | 1,935,700 | 26,050,906 |
| 2025-05-12 | 12.8 | 13.72 | 14.08 | 12.8 | +10.60% | 6652 | 8,139,900 | 110,461,238 |
| 2025-05-08 | 12.5 | 12.405 | 12.57 | 12.405 | -0.36% | 371 | 366,000 | 4,566,425 |
| 2025-05-07 | 12.63 | 12.45 | 12.63 | 12.265 | -0.24% | 907 | 912,700 | 11,324,801 |
| 2025-05-06 | 12.085 | 12.48 | 12.71 | 12.04 | +4.17% | 1708 | 2,293,100 | 28,452,918 |
| 2025-05-05 | 12.605 | 11.98 | 12.8 | 11.76 | -6.19% | 1827 | 2,308,800 | 28,374,371 |
| 2025-05-02 | 13 | 12.77 | 13.08 | 12.715 | -1.77% | 680 | 580,500 | 7,454,084 |
| 2025-04-30 | 13.16 | 13 | 13.38 | 12.915 | -3.02% | 933 | 735,400 | 9,655,408 |
| 2025-04-29 | 13.66 | 13.405 | 13.79 | 13.23 | -1.94% | 858 | 701,400 | 9,472,358 |
| 2025-04-28 | 14.09 | 13.67 | 14.09 | 13.45 | -1.51% | 1461 | 1,801,300 | 24,692,152 |
| 2025-04-25 | 13.835 | 13.88 | 14.095 | 13.835 | +1.09% | 759 | 910,700 | 12,702,155 |
| 2025-04-24 | 13.78 | 13.73 | 14.26 | 13.72 | 0.00% | 1990 | 2,566,900 | 35,900,810 |
| 2025-04-23 | 13.895 | 13.73 | 13.895 | 13.505 | -1.08% | 833 | 752,800 | 10,325,188 |
| 2025-04-22 | 14.14 | 13.88 | 14.385 | 13.555 | -0.14% | 1200 | 1,718,800 | 23,975,719 |
| 2025-04-21 | 13.775 | 13.9 | 14.1 | 13.525 | +1.87% | 1344 | 1,519,900 | 21,066,238 |
| 2025-04-18 | 13.95 | 13.645 | 14.11 | 13.47 | -2.19% | 1375 | 1,682,900 | 23,096,874 |
| 2025-04-17 | 14.16 | 13.95 | 14.375 | 13.85 | -1.24% | 1284 | 1,574,200 | 22,146,152 |
| 2025-04-16 | 13.76 | 14.125 | 14.49 | 13.405 | +3.63% | 1798 | 2,432,300 | 34,152,384 |
| 2025-04-15 | 13.3 | 13.63 | 14.35 | 13.21 | +1.91% | 4886 | 6,631,800 | 92,120,773 |
| 2025-04-14 | 13.64 | 13.375 | 13.73 | 13.3 | -0.48% | 672 | 896,500 | 12,047,703 |
| 2025-04-11 | 13.735 | 13.44 | 14 | 13.325 | +0.11% | 1752 | 2,763,600 | 37,552,625 |
| 2025-04-10 | 13.785 | 13.425 | 13.93 | 13.25 | +4.07% | 1920 | 2,851,500 | 38,769,951 |
| 2025-04-09 | 12.965 | 12.9 | 13.16 | 12.3 | -3.70% | 3384 | 4,950,500 | 63,291,029 |
| 2025-04-08 | 12.735 | 13.395 | 14.1 | 12.735 | +8.37% | 5631 | 7,836,700 | 105,357,455 |
| 2025-04-07 | 12.01 | 12.36 | 12.8 | 11.515 | -4.56% | 3135 | 4,595,800 | 55,672,902 |
| 2025-04-04 | 14.01 | 12.95 | 14.13 | 12.8 | -5.75% | 4119 | 4,836,400 | 64,037,103 |
| 2025-04-03 | 14.835 | 13.74 | 15.185 | 13.63 | -5.37% | 3971 | 5,133,300 | 73,185,437 |
| 2025-04-02 | 14.695 | 14.52 | 15.25 | 14.255 | -1.59% | 1088 | 1,440,100 | 21,230,996 |
| 2025-04-01 | 14.985 | 14.755 | 15.885 | 14.615 | +0.65% | 3797 | 4,309,100 | 66,018,410 |
| 2025-03-31 | 14.49 | 14.66 | 15.2 | 14.1 | -0.68% | 1939 | 2,577,100 | 37,564,482 |
| 2025-03-28 | 15 | 14.76 | 15.255 | 14.17 | -3.24% | 2563 | 3,639,600 | 53,487,716 |
| 2025-03-27 | 15.595 | 15.255 | 15.66 | 15.115 | -3.51% | 1656 | 1,966,700 | 30,228,882 |
| 2025-03-26 | 16.25 | 15.81 | 16.29 | 15.8 | -1.00% | 1476 | 1,845,900 | 29,561,528 |
| 2025-03-25 | 16.445 | 15.97 | 16.665 | 15.74 | -0.96% | 1966 | 2,909,300 | 46,855,427 |
| 2025-03-24 | 16.215 | 16.125 | 16.84 | 16.02 | +0.69% | 5343 | 8,473,500 | 139,283,890 |
| 2025-03-21 | 16.22 | 16.015 | 16.235 | 15.82 | -0.77% | 1227 | 1,446,900 | 23,165,040 |
| 2025-03-20 | 16.475 | 16.14 | 16.5 | 15.92 | -0.80% | 1392 | 1,663,800 | 26,900,950 |
| 2025-03-19 | 16.395 | 16.27 | 16.525 | 16.01 | -1.66% | 2413 | 3,244,500 | 52,673,495 |
| 2025-03-18 | 16.77 | 16.545 | 16.995 | 16.395 | -1.34% | 2995 | 4,102,500 | 67,983,410 |
| 2025-03-17 | 16.5 | 16.77 | 17.085 | 16.11 | +4.81% | 6257 | 10,124,200 | 168,167,455 |
| 2025-03-14 | 15.265 | 16 | 16.535 | 15.185 | +6.17% | 12547 | 23,377,000 | 378,310,759 |
| 2025-03-13 | 15.75 | 15.07 | 15.825 | 14.92 | -5.67% | 5567 | 7,929,800 | 121,517,810 |
| 2025-03-12 | 16.4 | 15.975 | 16.55 | 15.66 | -3.71% | 7908 | 11,508,100 | 185,117,726 |
| 2025-03-11 | 16.72 | 16.59 | 17.485 | 16.44 | +4.24% | 19599 | 35,574,800 | 606,156,763 |
| 2025-03-10 | 15.165 | 15.915 | 15.915 | 14.84 | +9.76% | 7824 | 12,660,500 | 196,473,021 |
| 2025-03-07 | 15.295 | 14.5 | 15.295 | 14.42 | -2.68% | 1389 | 2,463,100 | 36,608,854 |
| 2025-03-06 | 15.2 | 14.9 | 15.44 | 14.73 | -1.65% | 1819 | 2,275,600 | 34,128,837 |
| 2025-03-05 | 15.295 | 15.15 | 15.68 | 14.94 | +0.56% | 2917 | 5,484,600 | 84,300,507 |
| 2025-03-04 | 14.95 | 15.065 | 15.7 | 14.905 | +3.15% | 4166 | 6,323,600 | 97,008,229 |
| 2025-03-03 | 15.385 | 14.605 | 15.785 | 14.17 | -3.72% | 3666 | 5,063,600 | 74,549,307 |
| 2025-02-28 | 15.4 | 15.17 | 15.795 | 14.87 | -2.94% | 2628 | 3,436,300 | 52,322,845 |
| 2025-02-27 | 15 | 15.63 | 16.525 | 14.88 | +2.96% | 13791 | 22,634,900 | 361,411,568 |
| 2025-02-26 | 16.395 | 15.18 | 16.395 | 14.535 | -4.47% | 7245 | 8,756,100 | 134,222,718 |
| 2025-02-25 | 18.085 | 15.89 | 18.085 | 14.745 | -3.46% | 21328 | 35,916,400 | 590,011,101 |
| 2025-02-24 | 16.46 | 16.46 | 16.46 | 16 | +9.73% | 1223 | 3,651,400 | 59,962,402 |
| 2025-02-21 | 14.35 | 15 | 15 | 14.165 | +9.73% | 6858 | 15,333,900 | 227,558,778 |
| 2025-02-20 | 11.29 | 13.67 | 13.67 | 11.2 | +21.84% | 27277 | 46,517,300 | 595,298,149 |
| 2025-02-19 | 11.205 | 11.22 | 11.345 | 11.1 | +0.36% | 833 | 1,128,300 | 12,624,121 |
| 2025-02-18 | 11.235 | 11.18 | 11.38 | 11.14 | -0.40% | 1743 | 2,395,500 | 26,973,210 |
| 2025-02-17 | 11.265 | 11.225 | 11.32 | 11.055 | +2.05% | 1638 | 2,777,900 | 31,174,344 |
| 2025-02-14 | 11.28 | 11 | 11.4 | 10.92 | -2.14% | 1970 | 2,399,500 | 26,878,049 |
| 2025-02-13 | 11.585 | 11.24 | 11.89 | 11.1 | +2.14% | 1831 | 2,320,100 | 26,347,512 |
| 2025-02-12 | 11.095 | 11.005 | 11.46 | 10.96 | +0.46% | 3107 | 4,009,600 | 45,011,656 |
| 2025-02-11 | 10.95 | 10.955 | 11.07 | 10.885 | -0.54% | 697 | 594,900 | 6,525,234 |
| 2025-02-10 | 11.145 | 11.015 | 11.175 | 10.96 | +0.59% | 828 | 798,600 | 8,825,612 |
| 2025-02-07 | 11.185 | 10.95 | 11.185 | 10.92 | -0.99% | 658 | 649,100 | 7,129,079 |
| 2025-02-06 | 11.11 | 11.06 | 11.25 | 11.045 | +0.55% | 617 | 770,400 | 8,578,557 |
| 2025-02-05 | 11.13 | 11 | 11.15 | 10.85 | -1.17% | 1094 | 1,114,200 | 12,258,224 |
| 2025-02-04 | 11.075 | 11.13 | 11.48 | 11.07 | +0.86% | 1394 | 1,345,000 | 15,194,988 |
| 2025-02-03 | 11.35 | 11.035 | 11.35 | 11 | -1.82% | 759 | 716,600 | 7,993,929 |
| 2025-01-31 | 11.48 | 11.24 | 11.48 | 11.15 | -1.23% | 1014 | 956,400 | 10,837,104 |
| 2025-01-30 | 11.325 | 11.38 | 11.52 | 11.31 | +0.62% | 962 | 988,200 | 11,281,344 |
| 2025-01-29 | 11.485 | 11.31 | 11.51 | 11.22 | -0.09% | 929 | 1,098,300 | 12,474,626 |
| 2025-01-28 | 11.3 | 11.32 | 11.36 | 11.06 | +0.04% | 901 | 842,900 | 9,467,194 |
| 2025-01-27 | 11.52 | 11.315 | 11.53 | 11.31 | -1.35% | 748 | 795,200 | 9,036,199 |
| 2025-01-24 | 11.635 | 11.47 | 11.71 | 11.355 | -0.86% | 1219 | 1,856,500 | 21,445,848 |
| 2025-01-23 | 11.705 | 11.57 | 11.89 | 11.57 | -2.07% | 1255 | 1,625,900 | 18,914,348 |
| 2025-01-22 | 11.78 | 11.815 | 11.835 | 11.655 | +0.47% | 1054 | 1,152,500 | 13,553,251 |
| 2025-01-21 | 11.54 | 11.76 | 11.87 | 11.52 | +0.47% | 1433 | 2,373,900 | 27,670,379 |
| 2025-01-20 | 11.845 | 11.705 | 12.1 | 11.505 | +2.41% | 2540 | 2,987,700 | 35,095,824 |
| 2025-01-17 | 11.49 | 11.43 | 11.8 | 11.31 | +0.18% | 2233 | 3,005,400 | 34,608,490 |
| 2025-01-16 | 11.26 | 11.41 | 11.645 | 11.02 | +3.59% | 3406 | 4,950,900 | 56,513,627 |
| 2025-01-15 | 11.06 | 11.015 | 11.275 | 10.95 | -0.59% | 856 | 895,700 | 9,915,822 |
| 2025-01-14 | 11.15 | 11.08 | 11.175 | 10.585 | -0.63% | 1753 | 2,318,800 | 25,283,289 |
| 2025-01-13 | 11.215 | 11.15 | 11.395 | 10.945 | +2.76% | 1895 | 2,255,300 | 25,206,984 |
| 2025-01-10 | 10.59 | 10.85 | 11.08 | 10.59 | +0.93% | 2284 | 2,752,400 | 29,798,177 |
| 2025-01-09 | 11.02 | 10.75 | 11.33 | 9.965 | -2.49% | 3647 | 5,222,700 | 55,115,565 |
| 2025-01-08 | 10.755 | 11.025 | 11.525 | 10.68 | +3.62% | 5600 | 7,073,700 | 78,739,058 |
| 2025-01-06 | 10.485 | 10.64 | 10.76 | 10.36 | +1.19% | 1009 | 1,107,900 | 11,721,029 |
| 2025-01-03 | 10.99 | 10.515 | 11 | 10.375 | 0.00% | 1760 | 2,041,500 | 21,642,599 |
