Росгосстрах
RGSS
0.2002 ₽ +0.1% ↑История котировок RGSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.2092 | 0.2138 | 0.219 | 0.2092 | +2.30% | 541 | 12,077,000 | 2,579,879 |
| 2024-12-28 | 0.2116 | 0.209 | 0.2196 | 0.206 | +1.75% | 480 | 11,950,000 | 2,510,490 |
| 2024-12-27 | 0.2088 | 0.2054 | 0.2124 | 0.2054 | -1.91% | 241 | 2,512,000 | 522,612 |
| 2024-12-26 | 0.2132 | 0.2094 | 0.2192 | 0.2082 | -1.69% | 394 | 7,673,000 | 1,626,810 |
| 2024-12-25 | 0.2084 | 0.213 | 0.213 | 0.2022 | +3.90% | 320 | 6,529,000 | 1,366,381 |
| 2024-12-24 | 0.2078 | 0.205 | 0.2122 | 0.2032 | -1.35% | 284 | 4,115,000 | 851,079 |
| 2024-12-23 | 0.2 | 0.2078 | 0.2132 | 0.1966 | +2.87% | 692 | 13,894,000 | 2,877,059 |
| 2024-12-20 | 0.1878 | 0.202 | 0.204 | 0.1868 | +7.68% | 596 | 19,484,000 | 3,818,046 |
| 2024-12-19 | 0.1882 | 0.1876 | 0.1916 | 0.186 | -0.21% | 143 | 3,694,000 | 697,688 |
| 2024-12-18 | 0.1842 | 0.188 | 0.1896 | 0.1842 | +2.17% | 80 | 2,599,000 | 484,889 |
| 2024-12-17 | 0.187 | 0.184 | 0.1876 | 0.1836 | -1.60% | 111 | 801,000 | 147,981 |
| 2024-12-16 | 0.189 | 0.187 | 0.1938 | 0.1804 | -1.06% | 271 | 4,571,000 | 843,148 |
| 2024-12-13 | 0.193 | 0.189 | 0.194 | 0.187 | -0.84% | 273 | 1,952,000 | 369,405 |
| 2024-12-12 | 0.1938 | 0.1906 | 0.1956 | 0.1902 | -1.65% | 332 | 5,670,000 | 1,090,583 |
| 2024-12-11 | 0.1912 | 0.1938 | 0.1958 | 0.1882 | +1.47% | 430 | 3,495,000 | 674,695 |
| 2024-12-10 | 0.202 | 0.191 | 0.2026 | 0.1908 | -4.60% | 215 | 5,883,000 | 1,146,258 |
| 2024-12-09 | 0.2006 | 0.2002 | 0.204 | 0.1982 | -0.10% | 216 | 5,273,000 | 1,060,941 |
| 2024-12-06 | 0.1928 | 0.2004 | 0.2012 | 0.1916 | +6.14% | 362 | 6,904,000 | 1,359,275 |
| 2024-12-05 | 0.1868 | 0.1888 | 0.1916 | 0.1868 | +0.53% | 127 | 819,000 | 154,798 |
| 2024-12-04 | 0.1932 | 0.1878 | 0.1972 | 0.1854 | -2.80% | 240 | 3,946,000 | 748,852 |
| 2024-12-03 | 0.201 | 0.1932 | 0.2032 | 0.1914 | -3.88% | 215 | 3,629,000 | 712,531 |
| 2024-12-02 | 0.1984 | 0.201 | 0.2052 | 0.1946 | +1.31% | 416 | 24,487,000 | 4,900,103 |
| 2024-11-29 | 0.1884 | 0.1984 | 0.1984 | 0.1852 | +3.33% | 312 | 7,446,000 | 1,451,187 |
| 2024-11-28 | 0.187 | 0.192 | 0.1988 | 0.1824 | +2.67% | 524 | 14,445,000 | 2,740,222 |
| 2024-11-27 | 0.1874 | 0.187 | 0.1888 | 0.1704 | +1.85% | 616 | 17,218,000 | 3,111,260 |
| 2024-11-26 | 0.2134 | 0.1836 | 0.218 | 0.1812 | -13.31% | 1140 | 35,280,000 | 6,812,746 |
| 2024-11-25 | 0.214 | 0.2118 | 0.2174 | 0.2112 | -1.03% | 190 | 7,805,000 | 1,654,839 |
| 2024-11-22 | 0.2128 | 0.214 | 0.2198 | 0.2118 | +0.56% | 170 | 2,829,000 | 604,243 |
| 2024-11-21 | 0.2226 | 0.2128 | 0.2226 | 0.2104 | -3.01% | 451 | 8,315,000 | 1,772,957 |
| 2024-11-20 | 0.2218 | 0.2194 | 0.2252 | 0.218 | -1.08% | 303 | 3,226,000 | 715,352 |
| 2024-11-19 | 0.236 | 0.2218 | 0.2394 | 0.217 | -6.57% | 723 | 18,776,000 | 4,285,564 |
| 2024-11-18 | 0.2384 | 0.2374 | 0.2396 | 0.2286 | +2.33% | 503 | 11,054,000 | 2,604,141 |
| 2024-11-15 | 0.2232 | 0.232 | 0.2328 | 0.2232 | +1.93% | 140 | 2,891,000 | 664,757 |
| 2024-11-14 | 0.234 | 0.2276 | 0.2368 | 0.2262 | -3.80% | 327 | 3,745,000 | 860,588 |
| 2024-11-13 | 0.2306 | 0.2366 | 0.2386 | 0.2306 | +2.69% | 511 | 5,656,000 | 1,333,879 |
| 2024-11-12 | 0.2306 | 0.2304 | 0.2368 | 0.2266 | -0.09% | 543 | 8,732,000 | 2,019,067 |
| 2024-11-11 | 0.2224 | 0.2306 | 0.2382 | 0.2218 | +3.50% | 830 | 20,598,000 | 4,766,015 |
| 2024-11-08 | 0.2236 | 0.2228 | 0.2268 | 0.2216 | +0.54% | 196 | 3,466,000 | 776,497 |
| 2024-11-07 | 0.2244 | 0.2216 | 0.2284 | 0.2202 | -0.27% | 303 | 3,410,000 | 759,442 |
| 2024-11-06 | 0.2204 | 0.2222 | 0.224 | 0.2178 | +1.55% | 193 | 2,248,000 | 500,394 |
| 2024-11-05 | 0.2178 | 0.2188 | 0.2198 | 0.216 | +0.74% | 199 | 1,673,000 | 365,632 |
| 2024-11-02 | 0.218 | 0.2172 | 0.2216 | 0.2124 | -0.28% | 243 | 4,523,000 | 978,864 |
| 2024-11-01 | 0.222 | 0.2178 | 0.222 | 0.211 | +0.09% | 104 | 1,208,000 | 262,724 |
| 2024-10-31 | 0.2222 | 0.2176 | 0.2266 | 0.2176 | -2.07% | 360 | 4,607,000 | 1,022,112 |
| 2024-10-30 | 0.2222 | 0.2222 | 0.2278 | 0.219 | 0.00% | 394 | 4,954,000 | 1,103,947 |
| 2024-10-29 | 0.2216 | 0.2222 | 0.2228 | 0.216 | +1.55% | 178 | 4,551,000 | 996,672 |
| 2024-10-28 | 0.2258 | 0.2188 | 0.2298 | 0.2178 | -3.10% | 307 | 4,335,000 | 960,498 |
| 2024-10-25 | 0.23 | 0.2258 | 0.23 | 0.224 | -0.44% | 299 | 4,596,000 | 1,043,807 |
| 2024-10-24 | 0.229 | 0.2268 | 0.2376 | 0.2256 | -1.39% | 337 | 8,115,000 | 1,868,062 |
| 2024-10-23 | 0.2408 | 0.23 | 0.2408 | 0.2272 | -4.49% | 910 | 21,701,000 | 5,008,659 |
| 2024-10-22 | 0.239 | 0.2408 | 0.241 | 0.2378 | -0.41% | 203 | 2,354,000 | 563,952 |
| 2024-10-21 | 0.2468 | 0.2418 | 0.247 | 0.2402 | -2.11% | 420 | 4,680,000 | 1,135,943 |
| 2024-10-18 | 0.2492 | 0.247 | 0.254 | 0.247 | -0.80% | 165 | 3,170,000 | 790,194 |
| 2024-10-17 | 0.2514 | 0.249 | 0.256 | 0.2466 | -0.95% | 390 | 9,890,000 | 2,475,461 |
| 2024-10-16 | 0.2496 | 0.2514 | 0.2524 | 0.247 | +0.72% | 321 | 4,236,000 | 1,054,750 |
| 2024-10-15 | 0.2474 | 0.2496 | 0.251 | 0.2466 | +0.89% | 208 | 9,338,000 | 2,327,184 |
| 2024-10-14 | 0.2506 | 0.2474 | 0.2506 | 0.2428 | +0.08% | 279 | 3,085,000 | 764,616 |
| 2024-10-11 | 0.2462 | 0.2472 | 0.2498 | 0.245 | +0.49% | 250 | 2,944,000 | 728,570 |
| 2024-10-10 | 0.2452 | 0.246 | 0.2496 | 0.241 | +1.23% | 339 | 6,937,000 | 1,700,040 |
| 2024-10-09 | 0.2412 | 0.243 | 0.2462 | 0.237 | +0.75% | 643 | 5,188,000 | 1,262,568 |
| 2024-10-08 | 0.241 | 0.2412 | 0.2432 | 0.241 | +0.08% | 178 | 1,667,000 | 403,197 |
| 2024-10-07 | 0.2462 | 0.241 | 0.2466 | 0.2392 | -0.66% | 692 | 5,741,000 | 1,394,430 |
| 2024-10-04 | 0.2404 | 0.2426 | 0.2456 | 0.2392 | +0.92% | 673 | 18,943,000 | 4,576,644 |
| 2024-10-03 | 0.2454 | 0.2404 | 0.248 | 0.235 | -1.48% | 819 | 13,669,000 | 3,297,548 |
| 2024-10-02 | 0.2536 | 0.244 | 0.2572 | 0.241 | -3.17% | 1163 | 23,322,000 | 5,774,755 |
| 2024-10-01 | 0.2652 | 0.252 | 0.2676 | 0.249 | -4.98% | 1289 | 37,025,000 | 9,429,745 |
| 2024-09-30 | 0.2672 | 0.2652 | 0.2688 | 0.2642 | +0.68% | 161 | 5,122,000 | 1,362,102 |
| 2024-09-27 | 0.2696 | 0.2634 | 0.27 | 0.262 | -1.42% | 178 | 2,704,000 | 715,751 |
| 2024-09-26 | 0.2694 | 0.2672 | 0.2718 | 0.264 | -1.76% | 162 | 3,080,000 | 823,602 |
| 2024-09-25 | 0.276 | 0.272 | 0.2794 | 0.268 | -1.45% | 305 | 6,580,000 | 1,787,070 |
| 2024-09-24 | 0.271 | 0.276 | 0.2796 | 0.2636 | +1.62% | 499 | 10,927,000 | 2,969,263 |
| 2024-09-23 | 0.2644 | 0.2716 | 0.2718 | 0.262 | +2.72% | 388 | 12,402,000 | 3,308,233 |
| 2024-09-20 | 0.2644 | 0.2644 | 0.265 | 0.2604 | +0.92% | 163 | 4,999,000 | 1,315,923 |
| 2024-09-19 | 0.2626 | 0.262 | 0.2658 | 0.2602 | -0.23% | 156 | 2,770,000 | 726,262 |
| 2024-09-18 | 0.2602 | 0.2626 | 0.271 | 0.2602 | +1.00% | 220 | 2,049,000 | 540,916 |
| 2024-09-17 | 0.2604 | 0.26 | 0.2666 | 0.2566 | -0.15% | 209 | 2,347,000 | 612,483 |
| 2024-09-16 | 0.2556 | 0.2604 | 0.264 | 0.2516 | +2.52% | 426 | 5,009,000 | 1,294,556 |
| 2024-09-13 | 0.2598 | 0.254 | 0.2598 | 0.2504 | -0.47% | 292 | 4,493,000 | 1,142,054 |
| 2024-09-12 | 0.2644 | 0.2552 | 0.2644 | 0.255 | -3.48% | 358 | 7,653,000 | 1,962,593 |
| 2024-09-11 | 0.262 | 0.2644 | 0.2656 | 0.26 | +0.84% | 187 | 2,782,000 | 731,634 |
| 2024-09-10 | 0.2672 | 0.2622 | 0.269 | 0.258 | -1.80% | 349 | 4,965,000 | 1,310,388 |
| 2024-09-09 | 0.265 | 0.267 | 0.269 | 0.2602 | +0.75% | 499 | 9,320,000 | 2,472,216 |
| 2024-09-06 | 0.2686 | 0.265 | 0.271 | 0.2616 | -1.27% | 293 | 4,292,000 | 1,137,023 |
| 2024-09-05 | 0.276 | 0.2684 | 0.286 | 0.265 | -1.40% | 499 | 7,915,000 | 2,163,404 |
| 2024-09-04 | 0.2896 | 0.2722 | 0.2896 | 0.2648 | +3.34% | 607 | 14,122,000 | 3,910,826 |
| 2024-09-03 | 0.2926 | 0.2634 | 0.2944 | 0.2632 | -9.11% | 830 | 17,062,000 | 4,759,399 |
| 2024-09-02 | 0.274 | 0.2898 | 0.2956 | 0.27 | +5.77% | 670 | 15,580,000 | 4,452,575 |
| 2024-08-30 | 0.282 | 0.274 | 0.2838 | 0.272 | -1.86% | 204 | 4,092,000 | 1,124,002 |
| 2024-08-29 | 0.277 | 0.2792 | 0.2842 | 0.2734 | +0.65% | 210 | 3,308,000 | 915,298 |
| 2024-08-28 | 0.2858 | 0.2774 | 0.2894 | 0.2702 | -2.94% | 287 | 4,554,000 | 1,253,181 |
| 2024-08-27 | 0.28 | 0.2858 | 0.3 | 0.2756 | +4.69% | 1171 | 36,201,000 | 10,575,097 |
| 2024-08-26 | 0.2626 | 0.273 | 0.2796 | 0.262 | +4.60% | 410 | 9,664,000 | 2,634,991 |
| 2024-08-23 | 0.2698 | 0.261 | 0.2728 | 0.2588 | -2.90% | 462 | 5,990,000 | 1,569,662 |
| 2024-08-22 | 0.285 | 0.2688 | 0.2886 | 0.263 | -5.68% | 1268 | 29,771,000 | 8,108,759 |
| 2024-08-21 | 0.3088 | 0.285 | 0.315 | 0.2774 | -6.43% | 2167 | 57,186,000 | 16,860,503 |
| 2024-08-20 | 0.2542 | 0.3046 | 0.3046 | 0.25 | +22.23% | 2049 | 71,486,000 | 20,378,732 |
| 2024-08-19 | 0.259 | 0.2492 | 0.259 | 0.2492 | -3.78% | 241 | 8,380,000 | 2,114,874 |
| 2024-08-16 | 0.2612 | 0.259 | 0.2618 | 0.2512 | +0.54% | 442 | 6,898,000 | 1,758,248 |
| 2024-08-15 | 0.2536 | 0.2576 | 0.2692 | 0.2498 | +2.55% | 849 | 31,204,000 | 8,131,487 |
| 2024-08-14 | 0.2534 | 0.2512 | 0.2594 | 0.2504 | -0.87% | 193 | 5,857,000 | 1,491,127 |
| 2024-08-13 | 0.2494 | 0.2534 | 0.255 | 0.2492 | +1.60% | 201 | 4,419,000 | 1,116,195 |
| 2024-08-12 | 0.2494 | 0.2494 | 0.2518 | 0.2456 | -0.24% | 242 | 3,526,000 | 880,325 |
| 2024-08-09 | 0.2522 | 0.25 | 0.2522 | 0.2478 | -0.24% | 194 | 1,064,000 | 266,033 |
| 2024-08-08 | 0.2502 | 0.2506 | 0.2546 | 0.2494 | +0.16% | 143 | 3,226,000 | 811,594 |
| 2024-08-07 | 0.2534 | 0.2502 | 0.2534 | 0.2422 | -0.48% | 362 | 9,274,000 | 2,294,072 |
| 2024-08-06 | 0.25 | 0.2514 | 0.2554 | 0.25 | -0.40% | 270 | 3,069,000 | 772,019 |
| 2024-08-05 | 0.2556 | 0.2524 | 0.2572 | 0.2486 | -2.32% | 256 | 3,991,000 | 1,004,670 |
| 2024-08-02 | 0.2604 | 0.2584 | 0.2616 | 0.2558 | -1.00% | 165 | 2,659,000 | 687,653 |
| 2024-08-01 | 0.2612 | 0.261 | 0.2646 | 0.2572 | 0.00% | 229 | 4,860,000 | 1,270,064 |
| 2024-07-31 | 0.2568 | 0.261 | 0.2638 | 0.2562 | +1.71% | 267 | 5,979,000 | 1,559,068 |
| 2024-07-30 | 0.2534 | 0.2566 | 0.292 | 0.2524 | +1.26% | 1400 | 59,087,000 | 15,949,082 |
| 2024-07-29 | 0.2564 | 0.2534 | 0.2596 | 0.2518 | -1.09% | 179 | 2,680,000 | 682,816 |
| 2024-07-26 | 0.2578 | 0.2562 | 0.2602 | 0.255 | -0.54% | 175 | 1,962,000 | 506,303 |
| 2024-07-25 | 0.2604 | 0.2576 | 0.2604 | 0.2556 | +0.39% | 132 | 1,042,000 | 269,222 |
| 2024-07-24 | 0.265 | 0.2566 | 0.2686 | 0.2512 | -1.76% | 547 | 10,533,000 | 2,717,249 |
| 2024-07-23 | 0.2648 | 0.2612 | 0.2656 | 0.2556 | -0.31% | 299 | 7,238,000 | 1,886,319 |
| 2024-07-22 | 0.2616 | 0.262 | 0.2686 | 0.2596 | +0.15% | 206 | 7,417,000 | 1,961,995 |
| 2024-07-19 | 0.262 | 0.2616 | 0.2688 | 0.2594 | +0.62% | 246 | 2,876,000 | 762,736 |
| 2024-07-18 | 0.27 | 0.26 | 0.27 | 0.258 | -0.69% | 309 | 4,382,000 | 1,147,869 |
| 2024-07-17 | 0.2616 | 0.2618 | 0.274 | 0.2484 | +0.85% | 655 | 10,892,000 | 2,838,329 |
| 2024-07-16 | 0.2486 | 0.2596 | 0.263 | 0.245 | +2.93% | 467 | 11,684,000 | 3,008,664 |
| 2024-07-15 | 0.2498 | 0.2522 | 0.2574 | 0.2494 | +0.96% | 382 | 3,181,000 | 809,208 |
| 2024-07-12 | 0.245 | 0.2498 | 0.2562 | 0.244 | +1.13% | 454 | 5,098,000 | 1,280,264 |
| 2024-07-11 | 0.2412 | 0.247 | 0.2508 | 0.2412 | +2.49% | 390 | 4,170,000 | 1,027,210 |
| 2024-07-10 | 0.258 | 0.241 | 0.2598 | 0.2324 | -6.59% | 718 | 17,589,000 | 4,271,022 |
| 2024-07-09 | 0.26 | 0.258 | 0.2644 | 0.2566 | -1.75% | 331 | 3,405,000 | 885,217 |
| 2024-07-08 | 0.2648 | 0.2626 | 0.2648 | 0.259 | +1.00% | 414 | 3,120,000 | 819,403 |
| 2024-07-05 | 0.266 | 0.26 | 0.266 | 0.258 | -1.66% | 413 | 3,691,000 | 963,493 |
| 2024-07-04 | 0.2674 | 0.2644 | 0.2726 | 0.26 | -1.27% | 492 | 5,868,000 | 1,557,891 |
| 2024-07-03 | 0.269 | 0.2678 | 0.2696 | 0.266 | -0.74% | 299 | 2,165,000 | 580,195 |
| 2024-07-02 | 0.2708 | 0.2698 | 0.2738 | 0.2664 | -0.44% | 314 | 8,379,000 | 2,258,645 |
| 2024-07-01 | 0.2736 | 0.271 | 0.2762 | 0.269 | -0.37% | 181 | 3,500,000 | 949,389 |
| 2024-06-28 | 0.2672 | 0.272 | 0.2778 | 0.2672 | +1.04% | 176 | 4,359,000 | 1,196,087 |
| 2024-06-27 | 0.2788 | 0.2692 | 0.286 | 0.2656 | -2.96% | 809 | 11,144,000 | 3,044,175 |
| 2024-06-26 | 0.2632 | 0.2774 | 0.2872 | 0.2632 | +5.48% | 747 | 14,978,000 | 4,137,327 |
| 2024-06-25 | 0.2584 | 0.263 | 0.27 | 0.258 | +1.47% | 302 | 6,572,000 | 1,744,616 |
| 2024-06-24 | 0.2624 | 0.2592 | 0.2636 | 0.2554 | -1.14% | 257 | 4,602,000 | 1,196,361 |
| 2024-06-21 | 0.2676 | 0.2622 | 0.2676 | 0.2602 | -0.98% | 184 | 2,645,000 | 694,167 |
| 2024-06-20 | 0.253 | 0.2648 | 0.2704 | 0.253 | +3.60% | 446 | 7,158,000 | 1,870,495 |
| 2024-06-19 | 0.2642 | 0.2556 | 0.265 | 0.254 | -3.26% | 285 | 5,307,000 | 1,373,574 |
| 2024-06-18 | 0.2714 | 0.2642 | 0.2714 | 0.2598 | -2.65% | 453 | 10,187,000 | 2,696,872 |
| 2024-06-17 | 0.2746 | 0.2714 | 0.277 | 0.2702 | -1.17% | 248 | 6,134,000 | 1,673,484 |
| 2024-06-14 | 0.2768 | 0.2746 | 0.2768 | 0.2702 | +0.15% | 253 | 9,092,000 | 2,487,142 |
| 2024-06-13 | 0.2774 | 0.2742 | 0.2798 | 0.2614 | -2.35% | 621 | 13,613,000 | 3,696,742 |
| 2024-06-11 | 0.285 | 0.2808 | 0.2878 | 0.2776 | -0.28% | 349 | 7,447,000 | 2,096,382 |
| 2024-06-10 | 0.285 | 0.2816 | 0.2888 | 0.2752 | -0.49% | 842 | 23,035,000 | 6,537,944 |
| 2024-06-07 | 0.2816 | 0.283 | 0.2888 | 0.2712 | +0.50% | 1418 | 29,119,000 | 8,151,598 |
| 2024-06-06 | 0.2952 | 0.2816 | 0.3162 | 0.2718 | -1.95% | 4341 | 125,915,000 | 36,926,499 |
| 2024-06-05 | 0.251 | 0.2872 | 0.3044 | 0.2508 | +14.88% | 4776 | 197,260,000 | 55,675,292 |
| 2024-06-04 | 0.2492 | 0.25 | 0.2514 | 0.2328 | +1.46% | 1186 | 47,303,000 | 11,634,631 |
| 2024-06-03 | 0.278 | 0.2464 | 0.2844 | 0.231 | -10.07% | 4184 | 189,107,000 | 45,950,784 |
| 2024-05-31 | 0.289 | 0.274 | 0.289 | 0.2662 | -5.45% | 1157 | 29,661,000 | 8,180,709 |
| 2024-05-30 | 0.315 | 0.2898 | 0.3244 | 0.2804 | -6.82% | 1132 | 40,534,000 | 12,223,119 |
| 2024-05-29 | 0.3148 | 0.311 | 0.3268 | 0.3018 | 0.00% | 569 | 10,051,000 | 3,151,062 |
| 2024-05-28 | 0.306 | 0.311 | 0.3142 | 0.3026 | +2.71% | 484 | 10,796,000 | 3,348,215 |
| 2024-05-27 | 0.3256 | 0.3028 | 0.3258 | 0.3 | -5.55% | 1135 | 26,941,000 | 8,397,654 |
| 2024-05-24 | 0.3178 | 0.3206 | 0.33 | 0.314 | +0.88% | 1364 | 45,984,000 | 14,768,292 |
| 2024-05-23 | 0.3206 | 0.3178 | 0.321 | 0.3168 | -0.19% | 195 | 4,386,000 | 1,399,058 |
| 2024-05-22 | 0.3172 | 0.3184 | 0.3248 | 0.3154 | +0.57% | 634 | 15,130,000 | 4,835,168 |
| 2024-05-21 | 0.318 | 0.3166 | 0.322 | 0.3144 | +0.38% | 306 | 5,172,000 | 1,637,329 |
| 2024-05-20 | 0.315 | 0.3154 | 0.3252 | 0.3128 | +0.38% | 760 | 22,634,000 | 7,209,732 |
| 2024-05-17 | 0.314 | 0.3142 | 0.3168 | 0.3136 | +0.06% | 555 | 7,982,000 | 2,516,545 |
| 2024-05-16 | 0.315 | 0.314 | 0.3174 | 0.3134 | 0.00% | 277 | 7,559,000 | 2,382,381 |
| 2024-05-15 | 0.3142 | 0.314 | 0.3174 | 0.3134 | -0.06% | 306 | 6,972,000 | 2,195,396 |
| 2024-05-14 | 0.3158 | 0.3142 | 0.318 | 0.3122 | -0.06% | 375 | 13,270,000 | 4,185,930 |
| 2024-05-13 | 0.3138 | 0.3144 | 0.3168 | 0.3132 | +0.19% | 375 | 4,566,000 | 1,437,347 |
| 2024-05-10 | 0.3166 | 0.3138 | 0.3178 | 0.3116 | -0.88% | 278 | 6,493,000 | 2,042,672 |
| 2024-05-08 | 0.3174 | 0.3166 | 0.3188 | 0.3152 | -0.25% | 231 | 4,156,000 | 1,315,298 |
| 2024-05-07 | 0.3152 | 0.3174 | 0.3182 | 0.3124 | +1.02% | 534 | 10,423,000 | 3,290,225 |
| 2024-05-06 | 0.3142 | 0.3142 | 0.3178 | 0.314 | +0.19% | 696 | 8,762,000 | 2,766,762 |
| 2024-05-03 | 0.3174 | 0.3136 | 0.3208 | 0.309 | -1.38% | 768 | 19,710,000 | 6,180,557 |
| 2024-05-02 | 0.3156 | 0.318 | 0.322 | 0.3132 | +0.44% | 1007 | 20,005,000 | 6,361,630 |
| 2024-04-30 | 0.3186 | 0.3166 | 0.3196 | 0.3132 | -0.63% | 495 | 10,621,000 | 3,348,916 |
| 2024-04-29 | 0.3174 | 0.3186 | 0.3194 | 0.3124 | +1.08% | 610 | 17,514,000 | 5,545,412 |
| 2024-04-27 | 0.3146 | 0.3152 | 0.3194 | 0.3124 | +0.25% | 703 | 17,284,000 | 5,464,945 |
| 2024-04-26 | 0.314 | 0.3144 | 0.317 | 0.3112 | -0.19% | 552 | 14,526,000 | 4,551,977 |
| 2024-04-25 | 0.3142 | 0.315 | 0.333 | 0.308 | +0.38% | 2272 | 67,772,000 | 21,434,898 |
| 2024-04-24 | 0.318 | 0.3138 | 0.32 | 0.3082 | -0.57% | 834 | 17,838,000 | 5,612,244 |
| 2024-04-23 | 0.3194 | 0.3156 | 0.3214 | 0.3126 | -1.00% | 874 | 13,072,000 | 4,140,328 |
| 2024-04-22 | 0.324 | 0.3188 | 0.3296 | 0.3124 | -1.30% | 1490 | 28,201,000 | 9,044,249 |
| 2024-04-19 | 0.3306 | 0.323 | 0.3444 | 0.318 | -2.24% | 3243 | 107,394,000 | 35,278,294 |
| 2024-04-18 | 0.31 | 0.3304 | 0.35 | 0.306 | +6.65% | 6920 | 285,457,000 | 95,039,853 |
| 2024-04-17 | 0.3092 | 0.3098 | 0.3168 | 0.3072 | +0.19% | 342 | 7,623,000 | 2,363,422 |
| 2024-04-16 | 0.317 | 0.3092 | 0.3172 | 0.3006 | -1.09% | 724 | 19,842,000 | 6,130,334 |
| 2024-04-15 | 0.3124 | 0.3126 | 0.3168 | 0.3082 | +0.13% | 338 | 6,118,000 | 1,914,727 |
| 2024-04-12 | 0.3128 | 0.3122 | 0.3152 | 0.3058 | +0.39% | 429 | 7,050,000 | 2,191,282 |
| 2024-04-11 | 0.3142 | 0.311 | 0.3154 | 0.31 | -1.02% | 314 | 4,996,000 | 1,559,632 |
| 2024-04-10 | 0.3146 | 0.3142 | 0.3158 | 0.311 | +0.38% | 444 | 9,538,000 | 2,993,102 |
| 2024-04-09 | 0.3178 | 0.313 | 0.3188 | 0.3102 | -1.57% | 1022 | 15,042,000 | 4,719,403 |
| 2024-04-08 | 0.3222 | 0.318 | 0.3268 | 0.3096 | -1.24% | 1033 | 29,170,000 | 9,266,937 |
| 2024-04-05 | 0.3218 | 0.322 | 0.323 | 0.3164 | +0.19% | 242 | 5,190,000 | 1,665,754 |
| 2024-04-04 | 0.3222 | 0.3214 | 0.3264 | 0.312 | +0.56% | 674 | 19,695,000 | 6,293,320 |
| 2024-04-03 | 0.3236 | 0.3196 | 0.3264 | 0.3176 | -0.56% | 473 | 9,959,000 | 3,205,949 |
| 2024-04-02 | 0.3176 | 0.3214 | 0.3274 | 0.312 | +1.20% | 1282 | 41,620,000 | 13,387,751 |
| 2024-04-01 | 0.3142 | 0.3176 | 0.3178 | 0.308 | +1.34% | 1125 | 32,453,000 | 10,180,872 |
| 2024-03-29 | 0.3098 | 0.3134 | 0.3134 | 0.3068 | +1.16% | 466 | 14,550,000 | 4,506,596 |
| 2024-03-28 | 0.3102 | 0.3098 | 0.3142 | 0.307 | -0.06% | 335 | 7,793,000 | 2,411,231 |
| 2024-03-27 | 0.3136 | 0.31 | 0.316 | 0.3086 | -0.70% | 393 | 9,477,000 | 2,965,754 |
| 2024-03-26 | 0.3082 | 0.3122 | 0.322 | 0.3082 | +1.30% | 668 | 13,785,000 | 4,347,262 |
| 2024-03-25 | 0.319 | 0.3082 | 0.319 | 0.3054 | -1.97% | 551 | 12,572,000 | 3,892,086 |
| 2024-03-22 | 0.314 | 0.3144 | 0.3186 | 0.3114 | +0.64% | 422 | 12,338,000 | 3,887,299 |
| 2024-03-21 | 0.3094 | 0.3124 | 0.3198 | 0.3078 | +1.49% | 1205 | 26,593,000 | 8,310,342 |
| 2024-03-20 | 0.3168 | 0.3078 | 0.3168 | 0.3066 | -2.84% | 1900 | 41,196,000 | 12,784,205 |
| 2024-03-19 | 0.3264 | 0.3168 | 0.3286 | 0.313 | -2.94% | 1661 | 45,797,000 | 14,669,235 |
| 2024-03-18 | 0.332 | 0.3264 | 0.3384 | 0.319 | -3.20% | 2812 | 79,250,000 | 25,684,503 |
| 2024-03-15 | 0.3378 | 0.3372 | 0.3588 | 0.3272 | +1.44% | 2055 | 68,119,000 | 23,150,062 |
| 2024-03-14 | 0.3442 | 0.3324 | 0.3442 | 0.3262 | -2.58% | 1496 | 33,065,000 | 11,017,087 |
| 2024-03-13 | 0.3478 | 0.3412 | 0.35 | 0.3392 | -1.84% | 1507 | 40,503,000 | 13,913,928 |
| 2024-03-12 | 0.3524 | 0.3476 | 0.3596 | 0.343 | -1.25% | 1418 | 42,579,000 | 15,005,202 |
| 2024-03-11 | 0.354 | 0.352 | 0.355 | 0.3418 | +0.57% | 1230 | 30,386,000 | 10,632,509 |
| 2024-03-07 | 0.3512 | 0.35 | 0.355 | 0.348 | +0.57% | 635 | 17,147,000 | 6,011,580 |
| 2024-03-06 | 0.35 | 0.348 | 0.351 | 0.3478 | -0.46% | 530 | 11,110,000 | 3,879,337 |
| 2024-03-05 | 0.355 | 0.3496 | 0.3566 | 0.3476 | -1.13% | 726 | 18,536,000 | 6,515,455 |
| 2024-03-04 | 0.36 | 0.3536 | 0.36 | 0.3462 | -1.78% | 1373 | 37,387,000 | 13,267,465 |
| 2024-03-01 | 0.3626 | 0.36 | 0.37 | 0.3598 | -0.72% | 1062 | 27,633,000 | 10,067,943 |
| 2024-02-29 | 0.3496 | 0.3626 | 0.3694 | 0.3492 | +3.84% | 2961 | 108,963,000 | 39,492,897 |
| 2024-02-28 | 0.3404 | 0.3492 | 0.3646 | 0.338 | +2.65% | 3206 | 104,338,000 | 36,664,470 |
| 2024-02-27 | 0.3448 | 0.3402 | 0.346 | 0.335 | -1.28% | 955 | 28,224,000 | 9,621,933 |
| 2024-02-26 | 0.3346 | 0.3446 | 0.345 | 0.3256 | +3.05% | 1467 | 37,853,000 | 12,827,003 |
| 2024-02-22 | 0.3266 | 0.3344 | 0.345 | 0.3242 | +3.66% | 1372 | 39,122,000 | 13,145,365 |
| 2024-02-21 | 0.343 | 0.3226 | 0.3492 | 0.3186 | -5.12% | 1762 | 45,813,000 | 15,153,831 |
| 2024-02-20 | 0.3548 | 0.34 | 0.357 | 0.332 | -2.86% | 1739 | 36,833,000 | 12,578,584 |
| 2024-02-19 | 0.3386 | 0.35 | 0.36 | 0.3376 | +4.17% | 2667 | 78,155,000 | 27,394,140 |
| 2024-02-16 | 0.3298 | 0.336 | 0.362 | 0.3298 | +2.44% | 7462 | 271,414,000 | 95,047,295 |
| 2024-02-15 | 0.3308 | 0.328 | 0.335 | 0.3232 | -0.85% | 1317 | 24,951,000 | 8,228,514 |
| 2024-02-14 | 0.3398 | 0.3308 | 0.346 | 0.325 | -2.65% | 2098 | 41,197,000 | 13,802,117 |
| 2024-02-13 | 0.3206 | 0.3398 | 0.349 | 0.3194 | +6.19% | 4075 | 149,759,000 | 50,759,828 |
| 2024-02-12 | 0.3292 | 0.32 | 0.3296 | 0.3168 | -2.08% | 1590 | 28,414,000 | 9,133,396 |
| 2024-02-09 | 0.341 | 0.3268 | 0.3456 | 0.3212 | -2.56% | 2078 | 40,469,000 | 13,505,320 |
| 2024-02-08 | 0.339 | 0.3354 | 0.34 | 0.3302 | +0.06% | 1403 | 46,752,000 | 15,753,181 |
| 2024-02-07 | 0.339 | 0.3352 | 0.3412 | 0.334 | -0.77% | 1239 | 23,873,000 | 8,045,000 |
| 2024-02-06 | 0.3412 | 0.3378 | 0.3428 | 0.3278 | -1.00% | 2784 | 65,264,000 | 21,871,085 |
| 2024-02-05 | 0.3442 | 0.3412 | 0.3468 | 0.337 | -0.87% | 1450 | 34,022,000 | 11,589,622 |
| 2024-02-02 | 0.3496 | 0.3442 | 0.35 | 0.3404 | -1.54% | 2108 | 47,678,000 | 16,396,730 |
| 2024-02-01 | 0.3528 | 0.3496 | 0.37 | 0.3302 | -0.85% | 6024 | 215,679,000 | 75,097,558 |
| 2024-01-31 | 0.3652 | 0.3526 | 0.398 | 0.3526 | -2.60% | 10562 | 544,477,000 | 208,451,857 |
| 2024-01-30 | 0.3752 | 0.362 | 0.39 | 0.353 | -3.72% | 4714 | 133,479,000 | 48,781,057 |
| 2024-01-29 | 0.4188 | 0.376 | 0.4292 | 0.3692 | -3.84% | 13398 | 517,561,000 | 207,317,738 |
| 2024-01-26 | 0.376 | 0.391 | 0.391 | 0.3682 | +9.77% | 1098 | 54,728,000 | 21,212,433 |
| 2024-01-25 | 0.3266 | 0.3562 | 0.3562 | 0.323 | +9.60% | 3133 | 147,558,000 | 51,399,830 |
| 2024-01-24 | 0.3124 | 0.325 | 0.325 | 0.311 | +4.43% | 599 | 34,551,000 | 11,047,333 |
| 2024-01-23 | 0.3186 | 0.3112 | 0.3186 | 0.3104 | -2.20% | 449 | 14,843,000 | 4,659,570 |
| 2024-01-22 | 0.3134 | 0.3182 | 0.33 | 0.3074 | +1.66% | 686 | 24,700,000 | 7,930,447 |
| 2024-01-19 | 0.3178 | 0.313 | 0.3178 | 0.303 | -1.20% | 646 | 17,787,000 | 5,524,225 |
| 2024-01-18 | 0.314 | 0.3168 | 0.3236 | 0.314 | +0.89% | 634 | 22,536,000 | 7,208,109 |
| 2024-01-17 | 0.3146 | 0.314 | 0.32 | 0.3102 | +0.77% | 387 | 9,339,000 | 2,938,873 |
| 2024-01-16 | 0.3078 | 0.3116 | 0.3238 | 0.3076 | +1.23% | 1117 | 39,841,000 | 12,595,604 |
| 2024-01-15 | 0.31 | 0.3078 | 0.3134 | 0.3048 | -0.65% | 584 | 16,377,000 | 5,054,146 |
| 2024-01-12 | 0.3112 | 0.3098 | 0.3164 | 0.3004 | -0.39% | 871 | 26,188,000 | 8,087,464 |
| 2024-01-11 | 0.3116 | 0.311 | 0.316 | 0.302 | -0.19% | 520 | 11,342,000 | 3,487,368 |
| 2024-01-10 | 0.3112 | 0.3116 | 0.319 | 0.2954 | +0.91% | 1541 | 34,453,000 | 10,601,059 |
| 2024-01-09 | 0.3 | 0.3088 | 0.326 | 0.2998 | +3.55% | 2762 | 117,997,000 | 37,133,885 |
| 2024-01-08 | 0.2912 | 0.2982 | 0.299 | 0.29 | +2.97% | 447 | 12,529,000 | 3,707,449 |
| 2024-01-05 | 0.2906 | 0.2896 | 0.2952 | 0.2842 | -0.69% | 511 | 11,205,000 | 3,252,393 |
| 2024-01-04 | 0.2914 | 0.2916 | 0.2978 | 0.2848 | -0.82% | 611 | 22,665,000 | 6,560,187 |
| 2024-01-03 | 0.2726 | 0.294 | 0.2966 | 0.267 | 0.00% | 1192 | 38,781,000 | 11,195,102 |