Русолово
ROLO
0.4314 ₽ -3.14% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.567 | 0.5792 | 0.5834 | 0.561 | +4.17% | 2344 | 57,544,000 | 32,979,365 |
| 2024-12-28 | 0.5514 | 0.556 | 0.575 | 0.5514 | +0.98% | 2465 | 66,160,000 | 37,354,048 |
| 2024-12-27 | 0.5486 | 0.5506 | 0.5732 | 0.542 | -0.11% | 3586 | 98,324,000 | 54,881,935 |
| 2024-12-26 | 0.5452 | 0.5512 | 0.57 | 0.5424 | +1.17% | 3234 | 69,731,000 | 38,610,909 |
| 2024-12-25 | 0.5374 | 0.5448 | 0.546 | 0.5242 | +1.04% | 2901 | 53,233,000 | 28,537,929 |
| 2024-12-24 | 0.5764 | 0.5392 | 0.5764 | 0.5278 | -4.36% | 2861 | 51,738,000 | 28,423,332 |
| 2024-12-23 | 0.5674 | 0.5638 | 0.5788 | 0.55 | +3.83% | 3743 | 92,325,000 | 52,190,518 |
| 2024-12-20 | 0.4946 | 0.543 | 0.56 | 0.4922 | +9.70% | 3406 | 81,153,000 | 42,979,968 |
| 2024-12-19 | 0.4928 | 0.495 | 0.51 | 0.4908 | +1.56% | 2426 | 63,197,000 | 31,650,724 |
| 2024-12-18 | 0.4786 | 0.4874 | 0.497 | 0.4736 | +1.75% | 1638 | 34,569,000 | 16,806,304 |
| 2024-12-17 | 0.4838 | 0.479 | 0.4986 | 0.4742 | -0.99% | 1158 | 25,730,000 | 12,576,078 |
| 2024-12-16 | 0.5048 | 0.4838 | 0.509 | 0.48 | -4.16% | 1679 | 37,195,000 | 18,343,322 |
| 2024-12-13 | 0.5002 | 0.5048 | 0.5096 | 0.493 | +1.65% | 979 | 22,714,000 | 11,402,634 |
| 2024-12-12 | 0.519 | 0.4966 | 0.5216 | 0.4962 | -2.21% | 1820 | 29,878,000 | 15,130,092 |
| 2024-12-11 | 0.5178 | 0.5078 | 0.5292 | 0.5078 | -2.31% | 1917 | 74,660,000 | 38,914,829 |
| 2024-12-10 | 0.5328 | 0.5198 | 0.5328 | 0.5104 | -2.51% | 1333 | 33,275,000 | 17,380,182 |
| 2024-12-09 | 0.52 | 0.5332 | 0.539 | 0.5184 | +2.58% | 1116 | 20,166,000 | 10,616,916 |
| 2024-12-06 | 0.5236 | 0.5198 | 0.5374 | 0.5132 | +1.68% | 2073 | 59,570,000 | 31,247,524 |
| 2024-12-05 | 0.509 | 0.5112 | 0.5162 | 0.4956 | +0.71% | 3166 | 68,286,000 | 34,551,807 |
| 2024-12-04 | 0.5168 | 0.5076 | 0.526 | 0.5012 | -1.82% | 1155 | 16,055,000 | 8,253,999 |
| 2024-12-03 | 0.54 | 0.517 | 0.5402 | 0.5108 | -4.22% | 2789 | 60,625,000 | 31,997,727 |
| 2024-12-02 | 0.5472 | 0.5398 | 0.568 | 0.5306 | -0.99% | 1638 | 35,628,000 | 19,558,287 |
| 2024-11-29 | 0.536 | 0.5452 | 0.5534 | 0.5158 | +3.02% | 1835 | 42,006,000 | 22,673,701 |
| 2024-11-28 | 0.5202 | 0.5292 | 0.5592 | 0.513 | +3.97% | 3208 | 87,848,000 | 46,753,482 |
| 2024-11-27 | 0.5262 | 0.509 | 0.5266 | 0.4808 | -3.34% | 5189 | 140,806,000 | 70,313,454 |
| 2024-11-26 | 0.5778 | 0.5266 | 0.5778 | 0.5102 | -8.86% | 5693 | 122,323,000 | 65,688,825 |
| 2024-11-25 | 0.6136 | 0.5778 | 0.6272 | 0.5678 | -5.43% | 3943 | 78,290,000 | 46,771,501 |
| 2024-11-22 | 0.6238 | 0.611 | 0.629 | 0.6082 | -0.16% | 825 | 15,785,000 | 9,751,474 |
| 2024-11-21 | 0.6214 | 0.612 | 0.629 | 0.6042 | -0.62% | 1852 | 41,610,000 | 25,471,528 |
| 2024-11-20 | 0.629 | 0.6158 | 0.649 | 0.615 | -1.00% | 1161 | 33,267,000 | 20,978,272 |
| 2024-11-19 | 0.6478 | 0.622 | 0.6518 | 0.61 | -3.98% | 2013 | 47,345,000 | 29,858,444 |
| 2024-11-18 | 0.65 | 0.6478 | 0.652 | 0.6304 | -0.58% | 1123 | 25,351,000 | 16,364,526 |
| 2024-11-15 | 0.6474 | 0.6516 | 0.6596 | 0.6416 | +0.62% | 1715 | 30,512,000 | 19,848,810 |
| 2024-11-14 | 0.6624 | 0.6476 | 0.6624 | 0.6446 | -2.50% | 1313 | 27,493,000 | 17,881,956 |
| 2024-11-13 | 0.6648 | 0.6642 | 0.6666 | 0.6556 | +0.85% | 942 | 19,332,000 | 12,803,447 |
| 2024-11-12 | 0.6628 | 0.6586 | 0.6642 | 0.642 | -0.21% | 1056 | 17,622,000 | 11,530,913 |
| 2024-11-11 | 0.6648 | 0.66 | 0.6744 | 0.651 | +1.54% | 1931 | 34,704,000 | 22,985,678 |
| 2024-11-08 | 0.6588 | 0.65 | 0.6782 | 0.64 | +0.96% | 2253 | 56,387,000 | 37,044,603 |
| 2024-11-07 | 0.642 | 0.6438 | 0.65 | 0.6336 | +1.23% | 1317 | 25,604,000 | 16,442,361 |
| 2024-11-06 | 0.6302 | 0.636 | 0.6576 | 0.6234 | +2.55% | 2163 | 48,135,000 | 30,722,153 |
| 2024-11-05 | 0.6294 | 0.6202 | 0.6386 | 0.6184 | -0.06% | 1287 | 31,634,000 | 19,894,315 |
| 2024-11-02 | 0.6294 | 0.6206 | 0.6294 | 0.61 | +0.13% | 1046 | 23,308,000 | 14,458,544 |
| 2024-11-01 | 0.616 | 0.6198 | 0.6334 | 0.609 | +0.06% | 2316 | 60,912,000 | 38,002,560 |
| 2024-10-31 | 0.624 | 0.6194 | 0.6436 | 0.6162 | -2.18% | 1606 | 46,615,000 | 29,450,810 |
| 2024-10-30 | 0.6296 | 0.6332 | 0.652 | 0.6236 | +1.18% | 3205 | 64,260,000 | 41,019,875 |
| 2024-10-29 | 0.614 | 0.6258 | 0.635 | 0.6072 | +1.92% | 2579 | 73,044,000 | 45,407,093 |
| 2024-10-28 | 0.6454 | 0.614 | 0.653 | 0.61 | -4.87% | 3759 | 103,158,000 | 64,819,258 |
| 2024-10-25 | 0.6792 | 0.6454 | 0.7 | 0.637 | -4.53% | 4798 | 116,855,000 | 77,814,182 |
| 2024-10-24 | 0.675 | 0.676 | 0.6876 | 0.67 | -1.08% | 1791 | 28,470,000 | 19,239,181 |
| 2024-10-23 | 0.6944 | 0.6834 | 0.6956 | 0.6784 | -2.29% | 2847 | 67,223,000 | 46,155,314 |
| 2024-10-22 | 0.7138 | 0.6994 | 0.7188 | 0.6962 | -1.91% | 2173 | 47,255,000 | 33,495,890 |
| 2024-10-21 | 0.742 | 0.713 | 0.765 | 0.702 | -3.23% | 10865 | 223,092,000 | 165,893,681 |
| 2024-10-18 | 0.735 | 0.7368 | 0.7446 | 0.7222 | +0.16% | 1818 | 42,288,000 | 31,047,244 |
| 2024-10-17 | 0.7516 | 0.7356 | 0.7516 | 0.7282 | -2.15% | 1728 | 49,366,000 | 36,442,048 |
| 2024-10-16 | 0.7574 | 0.7518 | 0.7648 | 0.7402 | -0.74% | 3753 | 122,337,000 | 91,963,079 |
| 2024-10-15 | 0.72 | 0.7574 | 0.7608 | 0.7124 | +6.68% | 12446 | 305,869,000 | 228,840,915 |
| 2024-10-14 | 0.7082 | 0.71 | 0.7184 | 0.6962 | +0.51% | 2125 | 47,071,000 | 33,314,759 |
| 2024-10-11 | 0.7152 | 0.7064 | 0.7306 | 0.7004 | -1.23% | 2041 | 49,480,000 | 35,381,411 |
| 2024-10-10 | 0.7304 | 0.7152 | 0.7404 | 0.7106 | -1.49% | 2312 | 51,722,000 | 37,513,204 |
| 2024-10-09 | 0.739 | 0.726 | 0.7896 | 0.7254 | -2.47% | 33525 | 957,379,000 | 731,281,656 |
| 2024-10-08 | 0.7148 | 0.7444 | 0.7448 | 0.6962 | +5.77% | 3594 | 108,850,000 | 78,635,171 |
| 2024-10-07 | 0.7 | 0.7038 | 0.7148 | 0.6894 | +1.12% | 1898 | 44,328,000 | 30,992,838 |
| 2024-10-04 | 0.6902 | 0.696 | 0.6998 | 0.6812 | +2.35% | 1732 | 23,412,000 | 16,184,495 |
| 2024-10-03 | 0.691 | 0.68 | 0.6972 | 0.6662 | -1.28% | 3355 | 57,985,000 | 39,536,217 |
| 2024-10-02 | 0.721 | 0.6888 | 0.7298 | 0.6888 | -3.72% | 2762 | 48,491,000 | 34,303,005 |
| 2024-10-01 | 0.736 | 0.7154 | 0.736 | 0.7046 | -2.85% | 2626 | 66,755,000 | 48,007,166 |
| 2024-09-30 | 0.7288 | 0.7364 | 0.7448 | 0.728 | +0.88% | 1142 | 24,986,000 | 18,435,320 |
| 2024-09-27 | 0.7306 | 0.73 | 0.7336 | 0.7214 | +0.83% | 1218 | 43,919,000 | 31,975,021 |
| 2024-09-26 | 0.734 | 0.724 | 0.7352 | 0.7108 | -1.95% | 2164 | 43,241,000 | 31,268,179 |
| 2024-09-25 | 0.7324 | 0.7384 | 0.7674 | 0.7256 | +0.87% | 7377 | 156,448,000 | 117,477,526 |
| 2024-09-24 | 0.733 | 0.732 | 0.745 | 0.7252 | +0.14% | 1976 | 41,959,000 | 30,779,265 |
| 2024-09-23 | 0.738 | 0.731 | 0.7494 | 0.7226 | +0.97% | 3084 | 89,706,000 | 66,047,641 |
| 2024-09-20 | 0.7048 | 0.724 | 0.73 | 0.7 | +3.46% | 6080 | 158,534,000 | 114,376,018 |
| 2024-09-19 | 0.6926 | 0.6998 | 0.71 | 0.6854 | +1.66% | 4258 | 83,623,000 | 58,458,725 |
| 2024-09-18 | 0.6964 | 0.6884 | 0.6964 | 0.6838 | -0.75% | 2163 | 43,806,000 | 30,219,957 |
| 2024-09-17 | 0.681 | 0.6936 | 0.706 | 0.6752 | +1.85% | 6719 | 150,577,000 | 103,946,660 |
| 2024-09-16 | 0.65 | 0.681 | 0.6824 | 0.641 | +6.84% | 6167 | 152,793,000 | 102,103,206 |
| 2024-09-13 | 0.645 | 0.6374 | 0.649 | 0.6016 | -0.41% | 2372 | 47,633,000 | 29,960,768 |
| 2024-09-12 | 0.649 | 0.64 | 0.6622 | 0.6374 | -3.06% | 1861 | 48,615,000 | 31,441,065 |
| 2024-09-11 | 0.6584 | 0.6602 | 0.6662 | 0.65 | +0.79% | 1252 | 19,192,000 | 12,637,881 |
| 2024-09-10 | 0.662 | 0.655 | 0.681 | 0.65 | +0.80% | 4540 | 110,252,000 | 73,603,617 |
| 2024-09-09 | 0.6546 | 0.6498 | 0.6598 | 0.6386 | +3.04% | 1796 | 37,490,000 | 24,323,834 |
| 2024-09-06 | 0.645 | 0.6306 | 0.645 | 0.6196 | -0.60% | 2956 | 78,200,000 | 49,379,619 |
| 2024-09-05 | 0.653 | 0.6344 | 0.68 | 0.63 | -1.34% | 3358 | 86,185,000 | 56,939,583 |
| 2024-09-04 | 0.6172 | 0.643 | 0.6466 | 0.6172 | +4.25% | 2463 | 64,421,000 | 40,926,277 |
| 2024-09-03 | 0.6296 | 0.6168 | 0.6386 | 0.6102 | -0.45% | 3615 | 93,013,000 | 58,101,014 |
| 2024-09-02 | 0.666 | 0.6196 | 0.6764 | 0.613 | -10.05% | 6241 | 142,926,000 | 90,468,815 |
| 2024-08-30 | 0.716 | 0.6888 | 0.7198 | 0.666 | -3.72% | 4770 | 115,287,000 | 80,128,364 |
| 2024-08-29 | 0.7282 | 0.7154 | 0.7398 | 0.706 | -1.27% | 3119 | 63,104,000 | 45,713,190 |
| 2024-08-28 | 0.7398 | 0.7246 | 0.743 | 0.7032 | -2.40% | 3862 | 87,617,000 | 63,587,312 |
| 2024-08-27 | 0.7632 | 0.7424 | 0.7794 | 0.7402 | -2.73% | 2394 | 50,381,000 | 38,223,711 |
| 2024-08-26 | 0.7748 | 0.7632 | 0.782 | 0.7462 | +4.32% | 4059 | 89,354,000 | 68,586,861 |
| 2024-08-23 | 0.783 | 0.7316 | 0.7898 | 0.722 | -6.80% | 6019 | 119,044,000 | 89,625,300 |
| 2024-08-22 | 0.8048 | 0.785 | 0.8082 | 0.7808 | -1.65% | 3617 | 56,813,000 | 45,190,033 |
| 2024-08-21 | 0.824 | 0.7982 | 0.8324 | 0.7956 | -2.80% | 2624 | 58,255,000 | 47,073,148 |
| 2024-08-20 | 0.823 | 0.8212 | 0.842 | 0.8098 | -0.77% | 1816 | 43,808,000 | 36,108,052 |
| 2024-08-19 | 0.855 | 0.8276 | 0.858 | 0.8268 | -1.80% | 2936 | 58,034,000 | 48,887,642 |
| 2024-08-16 | 0.8404 | 0.8428 | 0.863 | 0.833 | +0.33% | 4133 | 94,779,000 | 80,904,298 |
| 2024-08-15 | 0.836 | 0.84 | 0.853 | 0.8322 | +0.48% | 2035 | 39,866,000 | 33,557,886 |
| 2024-08-14 | 0.8428 | 0.836 | 0.8558 | 0.8318 | -0.71% | 3258 | 86,955,000 | 73,371,025 |
| 2024-08-13 | 0.803 | 0.842 | 0.855 | 0.803 | +4.86% | 16370 | 294,574,000 | 246,584,305 |
| 2024-08-12 | 0.8034 | 0.803 | 0.8194 | 0.7932 | -0.07% | 2750 | 58,916,000 | 47,570,170 |
| 2024-08-09 | 0.807 | 0.8036 | 0.8228 | 0.799 | -0.42% | 3351 | 77,557,000 | 63,169,581 |
| 2024-08-08 | 0.804 | 0.807 | 0.82 | 0.796 | +0.35% | 2326 | 45,078,000 | 36,431,071 |
| 2024-08-07 | 0.7928 | 0.8042 | 0.8116 | 0.7768 | +1.69% | 2314 | 45,534,000 | 36,306,545 |
| 2024-08-06 | 0.7802 | 0.7908 | 0.8078 | 0.7802 | +0.56% | 2196 | 54,896,000 | 43,849,051 |
| 2024-08-05 | 0.8 | 0.7864 | 0.8066 | 0.7816 | -3.37% | 2346 | 45,691,000 | 36,164,471 |
| 2024-08-02 | 0.825 | 0.8138 | 0.831 | 0.8082 | -1.50% | 1197 | 17,667,000 | 14,466,776 |
| 2024-08-01 | 0.83 | 0.8262 | 0.8396 | 0.8242 | -0.29% | 994 | 12,265,000 | 10,215,194 |
| 2024-07-31 | 0.818 | 0.8286 | 0.842 | 0.818 | +1.30% | 2037 | 41,090,000 | 34,202,877 |
| 2024-07-30 | 0.803 | 0.818 | 0.836 | 0.8006 | +1.11% | 1565 | 32,320,000 | 26,606,491 |
| 2024-07-29 | 0.8348 | 0.809 | 0.8348 | 0.8 | -4.06% | 2489 | 45,347,000 | 37,044,164 |
| 2024-07-26 | 0.875 | 0.8432 | 0.8888 | 0.8302 | -3.70% | 4485 | 97,189,000 | 83,680,132 |
| 2024-07-25 | 0.8828 | 0.8756 | 0.892 | 0.866 | -0.68% | 4143 | 116,473,000 | 102,009,475 |
| 2024-07-24 | 0.8752 | 0.8816 | 0.9098 | 0.8648 | +0.73% | 6118 | 166,506,000 | 148,714,329 |
| 2024-07-23 | 0.839 | 0.8752 | 0.889 | 0.8318 | +4.71% | 12360 | 345,458,000 | 300,299,962 |
| 2024-07-22 | 0.8306 | 0.8358 | 0.8496 | 0.8292 | +1.09% | 2359 | 39,829,000 | 33,405,494 |
| 2024-07-19 | 0.8302 | 0.8268 | 0.8448 | 0.815 | -0.27% | 2943 | 62,790,000 | 52,268,329 |
| 2024-07-18 | 0.817 | 0.829 | 0.8396 | 0.8052 | +1.57% | 3203 | 92,540,000 | 76,119,856 |
| 2024-07-17 | 0.81 | 0.8162 | 0.8274 | 0.7924 | +1.59% | 4958 | 121,269,000 | 98,322,391 |
| 2024-07-16 | 0.796 | 0.8034 | 0.8074 | 0.7706 | +1.01% | 3199 | 72,314,000 | 57,088,044 |
| 2024-07-15 | 0.8176 | 0.7954 | 0.828 | 0.7848 | -2.60% | 2444 | 50,416,000 | 40,579,008 |
| 2024-07-12 | 0.828 | 0.8166 | 0.845 | 0.806 | -0.12% | 3951 | 85,168,000 | 70,120,995 |
| 2024-07-11 | 0.771 | 0.8176 | 0.8262 | 0.768 | +6.10% | 4813 | 92,120,000 | 74,146,969 |
| 2024-07-10 | 0.81 | 0.7706 | 0.814 | 0.7664 | -5.03% | 5841 | 137,120,000 | 108,213,064 |
| 2024-07-09 | 0.8764 | 0.8114 | 0.8766 | 0.803 | -6.33% | 6463 | 127,357,000 | 106,575,169 |
| 2024-07-08 | 0.9068 | 0.8662 | 0.9264 | 0.8652 | -4.48% | 5567 | 129,366,000 | 115,072,336 |
| 2024-07-05 | 0.9516 | 0.9068 | 0.9588 | 0.9068 | -4.63% | 2906 | 58,533,000 | 53,991,191 |
| 2024-07-04 | 0.9694 | 0.9508 | 0.9758 | 0.95 | -1.94% | 1447 | 23,257,000 | 22,294,321 |
| 2024-07-03 | 1.01 | 0.9696 | 1.01 | 0.969 | -2.85% | 1572 | 21,340,000 | 20,957,867 |
| 2024-07-02 | 0.9752 | 0.998 | 1.017 | 0.9752 | +2.38% | 3825 | 83,893,000 | 83,965,260 |
| 2024-07-01 | 0.9824 | 0.9748 | 0.984 | 0.9714 | +0.60% | 674 | 7,125,000 | 6,960,713 |
| 2024-06-28 | 0.9772 | 0.969 | 0.9826 | 0.968 | -0.45% | 652 | 7,994,000 | 7,774,379 |
| 2024-06-27 | 0.9834 | 0.9734 | 0.995 | 0.966 | -0.63% | 1477 | 22,807,000 | 22,282,018 |
| 2024-06-26 | 0.98 | 0.9796 | 0.9978 | 0.9716 | +0.68% | 1162 | 17,458,000 | 17,179,154 |
| 2024-06-25 | 0.965 | 0.973 | 0.9768 | 0.956 | +0.41% | 1398 | 27,715,000 | 26,853,873 |
| 2024-06-24 | 0.9888 | 0.969 | 0.9888 | 0.955 | -2.10% | 1824 | 39,618,000 | 38,557,481 |
| 2024-06-21 | 1 | 0.9898 | 1.0106 | 0.98 | -1.02% | 1176 | 20,671,000 | 20,561,542 |
| 2024-06-20 | 1.0008 | 1 | 1.02 | 0.958 | +1.36% | 2343 | 47,341,000 | 46,974,045 |
| 2024-06-19 | 0.9878 | 0.9866 | 1.025 | 0.9598 | +0.04% | 3633 | 77,861,000 | 77,812,867 |
| 2024-06-18 | 1.0032 | 0.9862 | 1.0046 | 0.9712 | -1.83% | 1601 | 27,150,000 | 26,879,612 |
| 2024-06-17 | 1.0122 | 1.0046 | 1.0392 | 1.0032 | -0.77% | 1845 | 30,948,000 | 31,623,189 |
| 2024-06-14 | 1.0226 | 1.0124 | 1.0238 | 0.986 | -0.55% | 3011 | 58,023,000 | 58,474,120 |
| 2024-06-13 | 0.9396 | 1.018 | 1.029 | 0.875 | -2.49% | 5638 | 134,679,000 | 133,389,822 |
| 2024-06-11 | 1.04 | 1.044 | 1.0618 | 1.0292 | -1.27% | 1664 | 32,715,000 | 34,212,656 |
| 2024-06-10 | 1.072 | 1.0574 | 1.0956 | 1.0462 | +0.13% | 3996 | 73,476,000 | 79,070,547 |
| 2024-06-07 | 0.999 | 1.056 | 1.0696 | 0.9962 | +6.30% | 5292 | 101,704,000 | 105,688,645 |
| 2024-06-06 | 1.011 | 0.9934 | 1.0278 | 0.9906 | -1.74% | 2367 | 44,140,000 | 44,462,531 |
| 2024-06-05 | 0.99 | 1.011 | 1.039 | 0.976 | +3.50% | 6185 | 142,099,000 | 144,188,221 |
| 2024-06-04 | 0.9406 | 0.9768 | 0.9964 | 0.9406 | +3.89% | 7781 | 212,940,000 | 208,346,036 |
| 2024-06-03 | 0.998 | 0.9402 | 1.0198 | 0.8828 | -6.17% | 14313 | 353,416,000 | 333,642,659 |
| 2024-05-31 | 1.0326 | 1.002 | 1.0394 | 0.995 | -3.60% | 4078 | 70,034,000 | 70,664,142 |
| 2024-05-30 | 1.05 | 1.0394 | 1.0692 | 1.035 | +0.93% | 3406 | 69,696,000 | 73,471,400 |
| 2024-05-29 | 1.03 | 1.0298 | 1.045 | 1.0134 | -0.33% | 2976 | 40,466,000 | 41,642,024 |
| 2024-05-28 | 1.0454 | 1.0332 | 1.0868 | 1.01 | -0.67% | 5395 | 82,267,000 | 86,733,151 |
| 2024-05-27 | 1.126 | 1.0402 | 1.1298 | 1.032 | -7.44% | 9784 | 201,372,000 | 214,227,691 |
| 2024-05-24 | 1.163 | 1.1238 | 1.1712 | 1.1202 | -3.39% | 4368 | 66,460,000 | 75,785,731 |
| 2024-05-23 | 1.1632 | 1.1632 | 1.175 | 1.1606 | -0.03% | 3045 | 38,780,000 | 45,277,841 |
| 2024-05-22 | 1.1652 | 1.1636 | 1.182 | 1.1612 | +0.22% | 2947 | 43,168,000 | 50,543,978 |
| 2024-05-21 | 1.19 | 1.161 | 1.19 | 1.15 | -2.81% | 6018 | 108,618,000 | 127,134,150 |
| 2024-05-20 | 1.2088 | 1.1946 | 1.2126 | 1.1918 | -0.83% | 3019 | 52,759,000 | 63,437,078 |
| 2024-05-17 | 1.215 | 1.2046 | 1.2198 | 1.2 | -0.63% | 3804 | 53,659,000 | 64,716,531 |
| 2024-05-16 | 1.244 | 1.2122 | 1.244 | 1.2092 | -2.12% | 4354 | 88,231,000 | 107,631,812 |
| 2024-05-15 | 1.2002 | 1.2384 | 1.2584 | 1.2002 | +3.44% | 13748 | 299,382,000 | 371,071,318 |
| 2024-05-14 | 1.2 | 1.1972 | 1.217 | 1.1852 | +0.32% | 3831 | 65,397,000 | 78,472,106 |
| 2024-05-13 | 1.197 | 1.1934 | 1.215 | 1.1914 | +0.13% | 3550 | 52,525,000 | 63,098,174 |
| 2024-05-10 | 1.206 | 1.1918 | 1.212 | 1.1782 | -0.68% | 4441 | 57,032,000 | 68,083,823 |
| 2024-05-08 | 1.21 | 1.2 | 1.2316 | 1.2 | -1.41% | 4271 | 64,080,000 | 77,808,290 |
| 2024-05-07 | 1.2256 | 1.2172 | 1.235 | 1.2114 | -0.70% | 2784 | 45,946,000 | 56,105,840 |
| 2024-05-06 | 1.2218 | 1.2258 | 1.24 | 1.2178 | +0.82% | 3686 | 61,401,000 | 75,665,156 |
| 2024-05-03 | 1.2214 | 1.2158 | 1.2274 | 1.2106 | -0.41% | 2964 | 45,722,000 | 55,710,675 |
| 2024-05-02 | 1.24 | 1.2208 | 1.2448 | 1.2024 | -1.33% | 4324 | 69,095,000 | 84,828,559 |
| 2024-04-30 | 1.2376 | 1.2372 | 1.2498 | 1.2352 | -0.40% | 1634 | 26,772,000 | 33,233,758 |
| 2024-04-29 | 1.2538 | 1.2422 | 1.2538 | 1.2312 | +0.53% | 1682 | 23,965,000 | 29,742,989 |
| 2024-04-27 | 1.2402 | 1.2356 | 1.2526 | 1.2312 | -0.37% | 2648 | 38,152,000 | 47,346,872 |
| 2024-04-26 | 1.256 | 1.2402 | 1.2672 | 1.235 | -1.57% | 2533 | 46,136,000 | 57,492,219 |
| 2024-04-25 | 1.2378 | 1.26 | 1.2686 | 1.2326 | +2.31% | 5829 | 117,631,000 | 147,407,644 |
| 2024-04-24 | 1.2406 | 1.2316 | 1.2486 | 1.23 | -0.73% | 4799 | 78,509,000 | 97,196,057 |
| 2024-04-23 | 1.281 | 1.2406 | 1.2868 | 1.24 | -2.93% | 6261 | 124,976,000 | 157,416,049 |
| 2024-04-22 | 1.2698 | 1.278 | 1.287 | 1.2526 | +3.26% | 9783 | 223,935,000 | 284,592,817 |
| 2024-04-19 | 1.25 | 1.2376 | 1.277 | 1.235 | +0.45% | 5787 | 121,719,000 | 153,343,272 |
| 2024-04-18 | 1.2414 | 1.232 | 1.2514 | 1.2262 | -0.76% | 4978 | 79,286,000 | 98,144,136 |
| 2024-04-17 | 1.254 | 1.2414 | 1.2644 | 1.2324 | -0.93% | 5479 | 105,203,000 | 131,039,746 |
| 2024-04-16 | 1.27 | 1.253 | 1.2774 | 1.2502 | -1.42% | 4858 | 97,858,000 | 123,588,351 |
| 2024-04-15 | 1.2964 | 1.271 | 1.2964 | 1.2588 | -2.86% | 12597 | 284,808,000 | 363,845,420 |
| 2024-04-12 | 1.32 | 1.3084 | 1.343 | 1.3016 | -0.03% | 21348 | 542,425,000 | 720,075,290 |
| 2024-04-11 | 1.27 | 1.3088 | 1.314 | 1.2684 | +3.87% | 15569 | 374,436,000 | 485,843,521 |
| 2024-04-10 | 1.28 | 1.26 | 1.308 | 1.24 | -1.18% | 5279 | 129,822,000 | 164,696,713 |
| 2024-04-09 | 1.2666 | 1.275 | 1.32 | 1.263 | +1.25% | 20529 | 644,728,000 | 834,737,072 |
| 2024-04-08 | 1.2206 | 1.2592 | 1.2798 | 1.2206 | +2.93% | 15384 | 425,999,000 | 537,369,236 |
| 2024-04-05 | 1.242 | 1.2234 | 1.257 | 1.22 | -1.48% | 6218 | 102,246,000 | 126,547,588 |
| 2024-04-04 | 1.2418 | 1.2418 | 1.2936 | 1.2282 | +0.47% | 13826 | 290,700,000 | 369,214,438 |
| 2024-04-03 | 1.2668 | 1.236 | 1.27 | 1.2346 | -1.53% | 7044 | 119,441,000 | 148,657,536 |
| 2024-04-02 | 1.2 | 1.2552 | 1.3096 | 1.2 | +4.63% | 38819 | 1,024,770,000 | 1,298,349,969 |
| 2024-04-01 | 1.1764 | 1.1996 | 1.2082 | 1.176 | +1.97% | 3461 | 47,576,000 | 56,851,067 |
| 2024-03-29 | 1.1916 | 1.1764 | 1.2 | 1.17 | -0.98% | 2419 | 31,819,000 | 37,549,966 |
| 2024-03-28 | 1.2066 | 1.188 | 1.2122 | 1.184 | -1.53% | 1863 | 28,813,000 | 34,455,821 |
| 2024-03-27 | 1.194 | 1.2064 | 1.229 | 1.1918 | +1.43% | 6345 | 114,957,000 | 139,641,943 |
| 2024-03-26 | 1.1928 | 1.1894 | 1.209 | 1.1792 | +0.71% | 2926 | 59,610,000 | 70,995,428 |
| 2024-03-25 | 1.173 | 1.181 | 1.199 | 1.1566 | +0.68% | 2656 | 39,495,000 | 46,464,588 |
| 2024-03-22 | 1.1946 | 1.173 | 1.1992 | 1.1728 | -0.91% | 1687 | 21,497,000 | 25,518,833 |
| 2024-03-21 | 1.18 | 1.1838 | 1.195 | 1.17 | +1.40% | 2677 | 42,843,000 | 50,674,306 |
| 2024-03-20 | 1.2 | 1.1674 | 1.2072 | 1.162 | -2.57% | 4629 | 70,421,000 | 83,178,032 |
| 2024-03-19 | 1.219 | 1.1982 | 1.2294 | 1.1956 | -1.71% | 2669 | 47,062,000 | 56,928,152 |
| 2024-03-18 | 1.1936 | 1.219 | 1.2362 | 1.1936 | +2.01% | 4351 | 90,087,000 | 110,265,887 |
| 2024-03-15 | 1.1914 | 1.195 | 1.2268 | 1.19 | +0.30% | 4146 | 65,927,000 | 79,642,294 |
| 2024-03-14 | 1.229 | 1.1914 | 1.229 | 1.19 | -2.47% | 4142 | 68,259,000 | 82,192,751 |
| 2024-03-13 | 1.2366 | 1.2216 | 1.244 | 1.219 | -1.21% | 3650 | 53,355,000 | 65,759,792 |
| 2024-03-12 | 1.25 | 1.2366 | 1.25 | 1.2358 | -0.10% | 2047 | 49,272,000 | 61,150,571 |
| 2024-03-11 | 1.2416 | 1.2378 | 1.2584 | 1.2328 | -0.06% | 2054 | 30,608,000 | 38,218,226 |
| 2024-03-07 | 1.251 | 1.2386 | 1.26 | 1.2352 | -0.99% | 2697 | 43,468,000 | 54,247,938 |
| 2024-03-06 | 1.2522 | 1.251 | 1.265 | 1.227 | -0.48% | 3824 | 59,729,000 | 74,706,947 |
| 2024-03-05 | 1.286 | 1.257 | 1.295 | 1.2506 | -1.57% | 5121 | 88,523,000 | 112,179,015 |
| 2024-03-04 | 1.2328 | 1.277 | 1.293 | 1.2252 | +4.33% | 21274 | 436,018,000 | 554,631,455 |
| 2024-03-01 | 1.202 | 1.224 | 1.2426 | 1.1938 | +2.07% | 9534 | 184,890,000 | 226,377,806 |
| 2024-02-29 | 1.2 | 1.1992 | 1.2094 | 1.1882 | -0.07% | 1781 | 21,445,000 | 25,749,263 |
| 2024-02-28 | 1.215 | 1.2 | 1.217 | 1.19 | -0.97% | 2674 | 46,006,000 | 55,351,714 |
| 2024-02-27 | 1.2208 | 1.2118 | 1.24 | 1.202 | -0.74% | 2920 | 55,460,000 | 67,694,272 |
| 2024-02-26 | 1.22 | 1.2208 | 1.2496 | 1.1956 | +3.32% | 7022 | 146,528,000 | 179,256,703 |
| 2024-02-22 | 1.167 | 1.1816 | 1.219 | 1.1462 | +2.62% | 9137 | 188,421,000 | 225,638,227 |
| 2024-02-21 | 1.215 | 1.1514 | 1.224 | 1.1 | -6.02% | 11975 | 238,072,000 | 275,444,176 |
| 2024-02-20 | 1.2402 | 1.2252 | 1.2576 | 1.2252 | -1.57% | 3681 | 55,224,000 | 68,141,139 |
| 2024-02-19 | 1.2538 | 1.2448 | 1.2622 | 1.239 | -0.72% | 3709 | 51,433,000 | 64,144,304 |
| 2024-02-16 | 1.277 | 1.2538 | 1.2848 | 1.251 | -1.03% | 3818 | 73,718,000 | 93,186,881 |
| 2024-02-15 | 1.286 | 1.2668 | 1.309 | 1.2654 | +0.17% | 7226 | 150,621,000 | 193,590,748 |
| 2024-02-14 | 1.2634 | 1.2646 | 1.2968 | 1.24 | +0.37% | 6308 | 117,464,000 | 149,603,329 |
| 2024-02-13 | 1.2684 | 1.26 | 1.2756 | 1.2582 | -0.24% | 2398 | 32,841,000 | 41,528,385 |
| 2024-02-12 | 1.2702 | 1.263 | 1.2818 | 1.2572 | -0.32% | 3123 | 36,243,000 | 45,794,062 |
| 2024-02-09 | 1.2816 | 1.267 | 1.288 | 1.267 | -1.14% | 2552 | 33,184,000 | 42,371,591 |
| 2024-02-08 | 1.302 | 1.2816 | 1.3088 | 1.269 | -1.02% | 4037 | 68,803,000 | 88,671,132 |
| 2024-02-07 | 1.273 | 1.2948 | 1.3144 | 1.273 | +1.71% | 9888 | 219,408,000 | 285,658,012 |
| 2024-02-06 | 1.277 | 1.273 | 1.2816 | 1.263 | -0.22% | 2570 | 41,444,000 | 52,711,604 |
| 2024-02-05 | 1.2904 | 1.2758 | 1.3088 | 1.255 | -1.33% | 10186 | 174,705,000 | 222,949,876 |
| 2024-02-02 | 1.3 | 1.293 | 1.305 | 1.2904 | -0.55% | 3277 | 59,684,000 | 77,432,084 |
| 2024-02-01 | 1.3048 | 1.3002 | 1.3194 | 1.2972 | -0.03% | 6382 | 121,524,000 | 159,093,906 |
| 2024-01-31 | 1.3192 | 1.3006 | 1.3192 | 1.2952 | -0.38% | 2851 | 44,849,000 | 58,550,199 |
| 2024-01-30 | 1.304 | 1.3056 | 1.3218 | 1.3 | +0.25% | 5027 | 103,651,000 | 136,031,144 |
| 2024-01-29 | 1.297 | 1.3024 | 1.3288 | 1.2934 | +0.73% | 6398 | 144,723,000 | 190,039,302 |
| 2024-01-26 | 1.304 | 1.293 | 1.3244 | 1.29 | -0.54% | 5224 | 87,256,000 | 113,817,116 |
| 2024-01-25 | 1.3198 | 1.3 | 1.3198 | 1.2894 | -1.22% | 5361 | 100,064,000 | 130,052,625 |
| 2024-01-24 | 1.324 | 1.316 | 1.3314 | 1.3114 | -0.59% | 5968 | 131,542,000 | 173,909,406 |
| 2024-01-23 | 1.3528 | 1.3238 | 1.3556 | 1.3202 | -2.13% | 6786 | 113,423,000 | 151,313,244 |
| 2024-01-22 | 1.3424 | 1.3526 | 1.3578 | 1.3416 | +1.09% | 4143 | 84,074,000 | 113,554,376 |
| 2024-01-19 | 1.353 | 1.338 | 1.3628 | 1.3226 | -1.08% | 8569 | 192,964,000 | 259,218,660 |
| 2024-01-18 | 1.363 | 1.3526 | 1.3898 | 1.34 | -0.29% | 15987 | 324,407,000 | 444,195,475 |
| 2024-01-17 | 1.3232 | 1.3566 | 1.3662 | 1.3232 | +2.63% | 14925 | 356,084,000 | 480,981,700 |
| 2024-01-16 | 1.324 | 1.3218 | 1.3394 | 1.299 | +0.14% | 7440 | 163,175,000 | 215,661,953 |
| 2024-01-15 | 1.3306 | 1.32 | 1.3656 | 1.3124 | +0.69% | 18226 | 392,004,000 | 526,959,671 |
| 2024-01-12 | 1.3154 | 1.311 | 1.34 | 1.3064 | +0.44% | 9186 | 175,885,000 | 232,785,599 |
| 2024-01-11 | 1.3278 | 1.3052 | 1.3336 | 1.2888 | -1.15% | 8910 | 152,940,000 | 201,094,901 |
| 2024-01-10 | 1.335 | 1.3204 | 1.3382 | 1.315 | -0.87% | 6342 | 104,636,000 | 139,034,833 |
| 2024-01-09 | 1.36 | 1.332 | 1.3616 | 1.311 | -2.02% | 12593 | 209,076,000 | 279,304,144 |
| 2024-01-08 | 1.298 | 1.3594 | 1.3594 | 1.288 | +6.27% | 23621 | 489,953,000 | 655,064,346 |
| 2024-01-05 | 1.2998 | 1.2792 | 1.3232 | 1.273 | -1.11% | 7664 | 140,839,000 | 183,060,777 |
| 2024-01-04 | 1.3144 | 1.2936 | 1.3294 | 1.285 | -0.72% | 12290 | 207,412,000 | 270,363,415 |
| 2024-01-03 | 1.2324 | 1.303 | 1.315 | 1.2324 | 0.00% | 15732 | 327,113,000 | 420,848,728 |