ТНС энерго Ростов-на-Дону
RTSB
3.395 ₽ +10.41% ↑История котировок RTSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2.35 | 2.37 | 2.42 | 2.33 | +3.04% | 81 | 154,000 | 365,285 |
| 2024-12-28 | 2.32 | 2.3 | 2.365 | 2.295 | -0.86% | 50 | 147,000 | 342,505 |
| 2024-12-27 | 2.36 | 2.32 | 2.36 | 2.29 | -1.69% | 66 | 165,000 | 383,000 |
| 2024-12-26 | 2.37 | 2.36 | 2.385 | 2.31 | -0.42% | 59 | 113,000 | 265,180 |
| 2024-12-25 | 2.42 | 2.37 | 2.495 | 2.28 | -2.07% | 113 | 528,000 | 1,259,935 |
| 2024-12-24 | 2.29 | 2.42 | 2.6 | 2.22 | +8.28% | 229 | 761,000 | 1,832,240 |
| 2024-12-23 | 2.15 | 2.235 | 2.27 | 2.15 | +4.68% | 49 | 132,000 | 292,625 |
| 2024-12-20 | 2.01 | 2.135 | 2.145 | 1.99 | +6.48% | 92 | 230,000 | 477,935 |
| 2024-12-19 | 2.09 | 2.005 | 2.15 | 2.005 | -2.91% | 88 | 324,000 | 676,685 |
| 2024-12-18 | 1.955 | 2.065 | 2.065 | 1.95 | +6.99% | 72 | 162,000 | 322,510 |
| 2024-12-17 | 2.015 | 1.93 | 2.015 | 1.905 | -2.03% | 54 | 131,000 | 254,475 |
| 2024-12-16 | 2.05 | 1.97 | 2.05 | 1.965 | -2.96% | 68 | 144,000 | 286,605 |
| 2024-12-13 | 2.11 | 2.03 | 2.15 | 2.015 | -4.25% | 52 | 139,000 | 288,665 |
| 2024-12-12 | 2.12 | 2.12 | 2.21 | 2.12 | -0.24% | 49 | 142,000 | 308,350 |
| 2024-12-11 | 2.11 | 2.125 | 2.19 | 2.11 | +0.71% | 32 | 75,000 | 160,980 |
| 2024-12-10 | 2.165 | 2.11 | 2.23 | 2.11 | -2.99% | 32 | 70,000 | 150,715 |
| 2024-12-09 | 2.145 | 2.175 | 2.235 | 2.145 | +1.16% | 42 | 77,000 | 168,805 |
| 2024-12-06 | 2.085 | 2.15 | 2.155 | 2.085 | +1.90% | 19 | 46,000 | 98,105 |
| 2024-12-05 | 2.07 | 2.11 | 2.125 | 2.07 | +1.44% | 20 | 72,000 | 151,485 |
| 2024-12-04 | 2.165 | 2.08 | 2.235 | 2 | -3.93% | 129 | 626,000 | 1,297,135 |
| 2024-12-03 | 2.165 | 2.165 | 2.21 | 2.055 | -0.92% | 111 | 293,000 | 618,890 |
| 2024-12-02 | 2.15 | 2.185 | 2.25 | 2.115 | +2.10% | 86 | 261,000 | 566,060 |
| 2024-11-29 | 2.08 | 2.14 | 2.165 | 2.075 | +1.42% | 31 | 71,000 | 151,130 |
| 2024-11-28 | 2.135 | 2.11 | 2.23 | 2.055 | +4.20% | 113 | 322,000 | 688,315 |
| 2024-11-27 | 2.1 | 2.025 | 2.13 | 1.945 | -3.11% | 125 | 324,000 | 660,280 |
| 2024-11-26 | 2.3 | 2.09 | 2.3 | 2 | -9.52% | 229 | 736,000 | 1,572,775 |
| 2024-11-25 | 2.41 | 2.31 | 2.41 | 2.29 | -3.35% | 59 | 152,000 | 354,345 |
| 2024-11-22 | 2.36 | 2.39 | 2.435 | 2.36 | +1.27% | 74 | 293,000 | 706,315 |
| 2024-11-21 | 2.445 | 2.36 | 2.445 | 2.35 | -2.68% | 75 | 194,000 | 463,375 |
| 2024-11-20 | 2.465 | 2.425 | 2.505 | 2.395 | -0.61% | 109 | 312,000 | 762,090 |
| 2024-11-19 | 2.615 | 2.44 | 2.615 | 2.43 | -5.06% | 103 | 202,000 | 509,425 |
| 2024-11-18 | 2.69 | 2.57 | 2.69 | 2.52 | -4.99% | 148 | 398,000 | 1,033,045 |
| 2024-11-15 | 2.705 | 2.705 | 2.82 | 2.65 | -2.17% | 165 | 523,000 | 1,419,795 |
| 2024-11-14 | 2.9 | 2.765 | 3.005 | 2.7 | -3.99% | 400 | 1,669,000 | 4,754,445 |
| 2024-11-13 | 2.755 | 2.88 | 2.915 | 2.735 | +4.54% | 418 | 1,444,000 | 4,127,855 |
| 2024-11-12 | 2.625 | 2.755 | 2.785 | 2.59 | +4.95% | 209 | 538,000 | 1,465,385 |
| 2024-11-11 | 2.515 | 2.625 | 2.67 | 2.515 | +4.37% | 121 | 316,000 | 811,655 |
| 2024-11-08 | 2.65 | 2.515 | 2.65 | 2.515 | -2.52% | 54 | 105,000 | 268,925 |
| 2024-11-07 | 2.63 | 2.58 | 2.63 | 2.58 | -0.77% | 11 | 23,000 | 59,560 |
| 2024-11-06 | 2.6 | 2.6 | 2.63 | 2.48 | +1.17% | 47 | 83,000 | 215,680 |
| 2024-11-05 | 2.6 | 2.57 | 2.6 | 2.535 | +0.78% | 41 | 65,000 | 166,415 |
| 2024-11-02 | 2.51 | 2.55 | 2.55 | 2.51 | +1.80% | 10 | 13,000 | 33,100 |
| 2024-11-01 | 2.47 | 2.505 | 2.56 | 2.47 | +0.80% | 20 | 58,000 | 144,660 |
| 2024-10-31 | 2.585 | 2.485 | 2.725 | 2.465 | -4.42% | 153 | 479,000 | 1,244,520 |
| 2024-10-30 | 2.64 | 2.6 | 2.7 | 2.57 | +3.59% | 86 | 254,000 | 666,120 |
| 2024-10-29 | 2.29 | 2.51 | 2.72 | 2.29 | +6.36% | 208 | 675,000 | 1,687,625 |
| 2024-10-28 | 2.435 | 2.36 | 2.475 | 2.265 | -4.65% | 97 | 214,000 | 504,845 |
| 2024-10-25 | 2.485 | 2.475 | 2.52 | 2.405 | -1.20% | 63 | 226,000 | 556,965 |
| 2024-10-24 | 2.51 | 2.505 | 2.555 | 2.465 | -0.40% | 37 | 80,000 | 200,405 |
| 2024-10-23 | 2.595 | 2.515 | 2.66 | 2.5 | -4.55% | 151 | 483,000 | 1,229,755 |
| 2024-10-22 | 2.57 | 2.635 | 2.65 | 2.56 | +3.33% | 46 | 135,000 | 352,720 |
| 2024-10-21 | 2.63 | 2.55 | 2.635 | 2.53 | -2.49% | 81 | 218,000 | 559,570 |
| 2024-10-18 | 2.65 | 2.615 | 2.7 | 2.58 | -1.51% | 56 | 132,000 | 348,410 |
| 2024-10-17 | 2.72 | 2.655 | 2.73 | 2.655 | -1.85% | 48 | 227,000 | 610,945 |
| 2024-10-16 | 2.72 | 2.705 | 2.725 | 2.63 | +1.12% | 85 | 322,000 | 863,740 |
| 2024-10-15 | 2.675 | 2.675 | 2.745 | 2.67 | -0.19% | 58 | 177,000 | 477,020 |
| 2024-10-14 | 2.745 | 2.68 | 2.755 | 2.655 | -2.19% | 237 | 410,000 | 1,110,255 |
| 2024-10-11 | 2.775 | 2.74 | 2.8 | 2.74 | -1.97% | 40 | 90,000 | 248,985 |
| 2024-10-10 | 2.79 | 2.795 | 2.815 | 2.78 | +1.08% | 35 | 88,000 | 245,875 |
| 2024-10-09 | 2.78 | 2.765 | 2.8 | 2.74 | +0.36% | 37 | 155,000 | 429,600 |
| 2024-10-08 | 2.785 | 2.755 | 2.785 | 2.71 | +1.10% | 31 | 103,000 | 282,090 |
| 2024-10-07 | 2.84 | 2.725 | 2.85 | 2.72 | -0.73% | 97 | 369,000 | 1,017,675 |
| 2024-10-04 | 2.665 | 2.745 | 2.82 | 2.665 | +3.58% | 102 | 231,000 | 637,230 |
| 2024-10-03 | 2.7 | 2.65 | 2.79 | 2.645 | -2.03% | 119 | 268,000 | 726,075 |
| 2024-10-02 | 2.85 | 2.705 | 2.895 | 2.705 | -3.74% | 186 | 457,000 | 1,268,205 |
| 2024-10-01 | 3 | 2.81 | 3 | 2.78 | -6.80% | 328 | 941,000 | 2,710,970 |
| 2024-09-30 | 3.1 | 3.015 | 3.245 | 2.95 | -2.11% | 575 | 2,268,000 | 7,058,720 |
| 2024-09-27 | 3.065 | 3.08 | 3.1 | 3 | -1.12% | 99 | 237,000 | 726,835 |
| 2024-09-26 | 3.205 | 3.115 | 3.21 | 3.08 | -2.04% | 94 | 327,000 | 1,025,045 |
| 2024-09-25 | 3.19 | 3.18 | 3.23 | 3.125 | +0.63% | 91 | 237,000 | 753,665 |
| 2024-09-24 | 3.15 | 3.16 | 3.2 | 3.12 | +0.32% | 72 | 204,000 | 642,520 |
| 2024-09-23 | 3.105 | 3.15 | 3.16 | 3.075 | +1.45% | 68 | 179,000 | 558,830 |
| 2024-09-20 | 3.09 | 3.105 | 3.12 | 3.085 | +2.48% | 25 | 67,000 | 207,420 |
| 2024-09-19 | 3.1 | 3.03 | 3.1 | 3 | -1.46% | 60 | 172,000 | 524,395 |
| 2024-09-18 | 3.105 | 3.075 | 3.11 | 3.055 | +0.49% | 56 | 120,000 | 369,690 |
| 2024-09-17 | 3.1 | 3.06 | 3.265 | 3.055 | -1.13% | 122 | 293,000 | 920,685 |
| 2024-09-16 | 3.09 | 3.095 | 3.095 | 3.01 | +1.48% | 76 | 216,000 | 662,790 |
| 2024-09-13 | 3.1 | 3.05 | 3.1 | 2.97 | -0.16% | 40 | 105,000 | 317,065 |
| 2024-09-12 | 3.025 | 3.055 | 3.18 | 3 | +1.33% | 159 | 511,000 | 1,576,705 |
| 2024-09-11 | 3.1 | 3.015 | 3.1 | 2.95 | -2.27% | 86 | 263,000 | 793,415 |
| 2024-09-10 | 3.055 | 3.085 | 3.185 | 3.01 | +0.49% | 78 | 216,000 | 666,070 |
| 2024-09-09 | 3.09 | 3.07 | 3.125 | 3.005 | -0.65% | 90 | 282,000 | 860,400 |
| 2024-09-06 | 3.065 | 3.09 | 3.195 | 2.975 | +0.82% | 112 | 297,000 | 904,810 |
| 2024-09-05 | 3.05 | 3.065 | 3.265 | 3.025 | +3.37% | 231 | 530,000 | 1,656,790 |
| 2024-09-04 | 3.055 | 2.965 | 3.055 | 2.965 | +0.17% | 76 | 133,000 | 400,810 |
| 2024-09-03 | 3.14 | 2.96 | 3.14 | 2.96 | -0.67% | 78 | 186,000 | 562,555 |
| 2024-09-02 | 3.305 | 2.98 | 3.33 | 2.95 | -9.83% | 128 | 403,000 | 1,240,930 |
| 2024-08-30 | 3.49 | 3.305 | 3.49 | 3.225 | -2.79% | 64 | 173,000 | 574,375 |
| 2024-08-29 | 3.4 | 3.4 | 3.5 | 3.375 | +0.44% | 33 | 66,000 | 226,175 |
| 2024-08-28 | 3.465 | 3.385 | 3.51 | 3.33 | -1.88% | 70 | 146,000 | 495,315 |
| 2024-08-27 | 3.485 | 3.45 | 3.57 | 3.45 | +0.29% | 87 | 255,000 | 896,230 |
| 2024-08-26 | 3.49 | 3.44 | 3.49 | 3.41 | +2.08% | 39 | 68,000 | 235,465 |
| 2024-08-23 | 3.46 | 3.37 | 3.475 | 3.355 | -2.03% | 72 | 194,000 | 661,150 |
| 2024-08-22 | 3.52 | 3.44 | 3.56 | 3.36 | -2.13% | 104 | 298,000 | 1,043,630 |
| 2024-08-21 | 3.7 | 3.515 | 3.705 | 3.5 | -2.63% | 138 | 370,000 | 1,317,540 |
| 2024-08-20 | 3.58 | 3.61 | 3.875 | 3.57 | +1.26% | 394 | 1,168,000 | 4,368,935 |
| 2024-08-19 | 3.69 | 3.565 | 4.04 | 3.4 | -3.39% | 439 | 1,216,000 | 4,516,945 |
| 2024-08-16 | 3.845 | 3.69 | 3.845 | 3.69 | -3.28% | 152 | 432,000 | 1,626,535 |
| 2024-08-15 | 3.95 | 3.815 | 4.1 | 3.805 | -1.93% | 219 | 585,000 | 2,337,540 |
| 2024-08-14 | 4 | 3.89 | 4.37 | 3.75 | -2.75% | 369 | 1,195,000 | 4,869,265 |
| 2024-08-13 | 3.53 | 4 | 4.125 | 3.5 | +12.68% | 387 | 1,274,000 | 4,936,360 |
| 2024-08-12 | 3.55 | 3.55 | 3.58 | 3.5 | -0.98% | 41 | 109,000 | 385,725 |
| 2024-08-09 | 3.515 | 3.585 | 3.62 | 3.515 | +1.99% | 37 | 75,000 | 267,440 |
| 2024-08-08 | 3.575 | 3.515 | 3.705 | 3.515 | -1.82% | 99 | 344,000 | 1,234,965 |
| 2024-08-07 | 3.61 | 3.58 | 3.61 | 3.505 | -0.69% | 54 | 132,000 | 470,265 |
| 2024-08-06 | 3.615 | 3.605 | 3.685 | 3.605 | +0.14% | 26 | 33,000 | 119,750 |
| 2024-08-05 | 3.62 | 3.6 | 3.715 | 3.53 | -3.61% | 36 | 67,000 | 240,560 |
| 2024-08-02 | 3.785 | 3.735 | 3.785 | 3.665 | +0.95% | 32 | 41,000 | 152,305 |
| 2024-08-01 | 3.625 | 3.7 | 3.71 | 3.59 | +1.65% | 34 | 49,000 | 180,230 |
| 2024-07-31 | 3.745 | 3.64 | 3.745 | 3.61 | -1.75% | 54 | 87,000 | 318,980 |
| 2024-07-30 | 3.705 | 3.705 | 3.88 | 3.655 | -0.27% | 65 | 151,000 | 567,080 |
| 2024-07-29 | 3.785 | 3.715 | 3.915 | 3.65 | -3.00% | 51 | 109,000 | 406,845 |
| 2024-07-26 | 3.95 | 3.83 | 3.98 | 3.79 | -1.29% | 49 | 79,000 | 307,570 |
| 2024-07-25 | 3.855 | 3.88 | 3.88 | 3.85 | -0.77% | 22 | 28,000 | 108,305 |
| 2024-07-24 | 3.93 | 3.91 | 3.945 | 3.86 | -0.64% | 28 | 48,000 | 187,350 |
| 2024-07-23 | 3.915 | 3.935 | 4 | 3.895 | +1.03% | 33 | 55,000 | 216,365 |
| 2024-07-22 | 3.835 | 3.895 | 4.1 | 3.765 | +1.83% | 127 | 254,000 | 1,002,120 |
| 2024-07-19 | 3.75 | 3.825 | 4.06 | 3.62 | +3.10% | 160 | 471,000 | 1,794,630 |
| 2024-07-18 | 3.59 | 3.71 | 4.195 | 3.465 | +4.21% | 352 | 895,000 | 3,385,685 |
| 2024-07-17 | 3.54 | 3.56 | 3.61 | 3.425 | +0.56% | 134 | 371,000 | 1,303,550 |
| 2024-07-16 | 3.63 | 3.54 | 3.66 | 3.54 | -1.39% | 47 | 88,000 | 314,880 |
| 2024-07-15 | 3.6 | 3.59 | 3.7 | 3.535 | +0.42% | 59 | 130,000 | 471,005 |
| 2024-07-12 | 3.59 | 3.575 | 3.635 | 3.36 | -0.56% | 67 | 166,000 | 578,720 |
| 2024-07-11 | 3.35 | 3.595 | 3.695 | 3.24 | +4.51% | 77 | 198,000 | 690,500 |
| 2024-07-10 | 3.73 | 3.44 | 3.73 | 3.335 | -4.58% | 148 | 330,000 | 1,156,045 |
| 2024-07-09 | 3.85 | 3.605 | 3.895 | 3.49 | -6.24% | 223 | 534,000 | 1,981,750 |
| 2024-07-08 | 3.865 | 3.845 | 4 | 3.83 | -0.26% | 191 | 471,000 | 1,840,825 |
| 2024-07-05 | 3.725 | 3.855 | 4.22 | 3.725 | +3.07% | 485 | 1,125,000 | 4,459,545 |
| 2024-07-04 | 3.87 | 3.74 | 3.915 | 3.715 | -3.86% | 254 | 637,000 | 2,402,175 |
| 2024-07-03 | 3.915 | 3.89 | 3.98 | 3.85 | -1.14% | 167 | 436,000 | 1,703,980 |
| 2024-07-02 | 3.85 | 3.935 | 4.025 | 3.81 | +1.42% | 165 | 296,000 | 1,146,220 |
| 2024-07-01 | 3.93 | 3.88 | 3.93 | 3.81 | -1.27% | 148 | 422,000 | 1,628,350 |
| 2024-06-28 | 4.045 | 3.93 | 4.045 | 3.82 | -1.87% | 68 | 133,000 | 525,980 |
| 2024-06-27 | 4.2 | 4.005 | 4.375 | 3.94 | -2.55% | 95 | 358,000 | 1,469,340 |
| 2024-06-26 | 4 | 4.11 | 4.235 | 4 | +3.14% | 100 | 181,000 | 743,020 |
| 2024-06-25 | 4.03 | 3.985 | 4.03 | 3.9 | -0.25% | 63 | 157,000 | 621,895 |
| 2024-06-24 | 4.18 | 3.995 | 4.21 | 3.955 | -2.92% | 72 | 165,000 | 669,880 |
| 2024-06-21 | 4.15 | 4.115 | 4.405 | 4.115 | +0.49% | 109 | 263,000 | 1,112,880 |
| 2024-06-20 | 4.07 | 4.095 | 4.175 | 3.895 | +1.87% | 141 | 285,000 | 1,155,880 |
| 2024-06-19 | 4.365 | 4.02 | 4.365 | 3.89 | -7.80% | 357 | 1,058,000 | 4,321,965 |
| 2024-06-18 | 4.655 | 4.36 | 4.66 | 4.36 | -5.11% | 63 | 118,000 | 531,180 |
| 2024-06-17 | 4.73 | 4.595 | 4.775 | 4.565 | -2.75% | 103 | 288,000 | 1,337,985 |
| 2024-06-14 | 4.65 | 4.725 | 4.785 | 4.6 | +0.75% | 52 | 125,000 | 588,850 |
| 2024-06-13 | 4.695 | 4.69 | 4.7 | 4.38 | -1.47% | 64 | 173,000 | 798,390 |
| 2024-06-11 | 4.69 | 4.76 | 5.06 | 4.69 | +1.71% | 462 | 1,071,000 | 5,204,880 |
| 2024-06-10 | 4.78 | 4.68 | 4.79 | 4.675 | -1.78% | 49 | 110,000 | 518,290 |
| 2024-06-07 | 4.71 | 4.765 | 4.89 | 4.45 | +1.49% | 248 | 491,000 | 2,298,780 |
| 2024-06-06 | 4.695 | 4.695 | 5.07 | 4.68 | +1.84% | 339 | 998,000 | 4,827,485 |
| 2024-06-05 | 4.305 | 4.61 | 5.085 | 4.305 | +8.47% | 722 | 2,281,000 | 11,026,410 |
| 2024-06-04 | 3.99 | 4.25 | 4.25 | 3.905 | +6.52% | 128 | 305,000 | 1,264,880 |
| 2024-06-03 | 4.02 | 3.99 | 4.175 | 3.69 | -1.12% | 187 | 459,000 | 1,808,675 |
| 2024-05-31 | 4.535 | 4.035 | 4.535 | 4 | -11.71% | 163 | 393,000 | 1,655,435 |
| 2024-05-30 | 4.47 | 4.57 | 4.645 | 4.47 | +0.11% | 37 | 79,000 | 362,320 |
| 2024-05-29 | 4.695 | 4.565 | 4.72 | 4.485 | -3.79% | 99 | 240,000 | 1,100,635 |
| 2024-05-28 | 4.46 | 4.745 | 4.8 | 4.415 | +6.39% | 234 | 594,000 | 2,775,265 |
| 2024-05-27 | 4.595 | 4.46 | 4.72 | 4.35 | -5.41% | 88 | 247,000 | 1,119,380 |
| 2024-05-24 | 4.775 | 4.715 | 4.8 | 4.505 | -1.05% | 98 | 245,000 | 1,141,175 |
| 2024-05-23 | 4.79 | 4.765 | 4.89 | 4.715 | -1.14% | 65 | 201,000 | 959,530 |
| 2024-05-22 | 4.79 | 4.82 | 4.95 | 4.735 | +2.55% | 117 | 282,000 | 1,367,495 |
| 2024-05-21 | 4.85 | 4.7 | 4.99 | 4.7 | -3.49% | 127 | 284,000 | 1,375,690 |
| 2024-05-20 | 4.97 | 4.87 | 4.98 | 4.785 | -2.60% | 81 | 208,000 | 1,018,965 |
| 2024-05-17 | 4.965 | 5 | 5.08 | 4.91 | +0.70% | 49 | 116,000 | 581,150 |
| 2024-05-16 | 4.965 | 4.965 | 5.19 | 4.9 | 0.00% | 105 | 230,000 | 1,153,240 |
| 2024-05-15 | 5.04 | 4.965 | 5.14 | 4.805 | -2.46% | 204 | 488,000 | 2,431,940 |
| 2024-05-14 | 5.145 | 5.09 | 5.27 | 5.04 | -0.97% | 115 | 351,000 | 1,800,630 |
| 2024-05-13 | 5.095 | 5.14 | 5.15 | 5.085 | +0.98% | 84 | 127,000 | 649,220 |
| 2024-05-10 | 5.135 | 5.09 | 5.135 | 5.07 | +0.20% | 28 | 91,000 | 462,435 |
| 2024-05-08 | 5.135 | 5.08 | 5.145 | 5.055 | -0.88% | 69 | 184,000 | 936,435 |
| 2024-05-07 | 5.045 | 5.125 | 5.33 | 5.01 | +1.49% | 218 | 554,000 | 2,875,760 |
| 2024-05-06 | 5.15 | 5.05 | 5.195 | 4.995 | -2.13% | 221 | 650,000 | 3,284,610 |
| 2024-05-03 | 5.185 | 5.16 | 5.5 | 5.1 | 0.00% | 295 | 637,000 | 3,364,185 |
| 2024-05-02 | 5.255 | 5.16 | 5.32 | 5.05 | -1.90% | 134 | 306,000 | 1,585,375 |
| 2024-04-30 | 5.24 | 5.26 | 5.29 | 5.215 | +0.86% | 51 | 102,000 | 536,260 |
| 2024-04-29 | 5.25 | 5.215 | 5.3 | 5.19 | -1.32% | 90 | 181,000 | 949,670 |
| 2024-04-27 | 5.37 | 5.285 | 5.37 | 5.22 | -1.40% | 79 | 170,000 | 898,500 |
| 2024-04-26 | 5.3 | 5.36 | 5.42 | 5.205 | +1.52% | 220 | 569,000 | 3,022,230 |
| 2024-04-25 | 5.25 | 5.28 | 5.3 | 5.15 | +0.19% | 221 | 572,000 | 2,989,900 |
| 2024-04-24 | 5.65 | 5.27 | 5.75 | 5.24 | -6.73% | 1079 | 2,274,000 | 12,167,420 |
| 2024-04-23 | 5.2 | 5.65 | 5.96 | 5.115 | +11.00% | 2862 | 9,944,000 | 56,279,330 |
| 2024-04-22 | 5.07 | 5.09 | 5.25 | 5.07 | +0.89% | 290 | 849,000 | 4,371,230 |
| 2024-04-19 | 5.05 | 5.045 | 5.08 | 5.01 | -0.49% | 108 | 329,000 | 1,656,050 |
| 2024-04-18 | 5.12 | 5.07 | 5.145 | 5.02 | -1.55% | 97 | 306,000 | 1,556,200 |
| 2024-04-17 | 5.08 | 5.15 | 5.15 | 5.015 | +1.38% | 156 | 512,000 | 2,596,115 |
| 2024-04-16 | 5.115 | 5.08 | 5.21 | 5.005 | -0.88% | 134 | 342,000 | 1,738,920 |
| 2024-04-15 | 5.06 | 5.125 | 5.13 | 5.01 | +1.28% | 169 | 473,000 | 2,396,680 |
| 2024-04-12 | 5.06 | 5.06 | 5.15 | 5.01 | +0.10% | 169 | 360,000 | 1,825,565 |
| 2024-04-11 | 5.02 | 5.055 | 5.14 | 5.015 | -1.84% | 166 | 313,000 | 1,588,530 |
| 2024-04-10 | 5.1 | 5.15 | 5.15 | 5.045 | +0.98% | 123 | 206,000 | 1,050,600 |
| 2024-04-09 | 5.205 | 5.1 | 5.205 | 5.06 | -0.97% | 97 | 159,000 | 814,310 |
| 2024-04-08 | 5.28 | 5.15 | 5.435 | 5.055 | -1.90% | 582 | 1,212,000 | 6,307,605 |
| 2024-04-05 | 5.175 | 5.25 | 5.28 | 5.055 | +2.04% | 330 | 659,000 | 3,421,550 |
| 2024-04-04 | 5.4 | 5.145 | 5.4 | 4.97 | -4.72% | 972 | 2,211,000 | 11,276,320 |
| 2024-04-03 | 5.705 | 5.4 | 5.745 | 5.35 | -5.26% | 457 | 847,000 | 4,654,560 |
| 2024-04-02 | 5.75 | 5.7 | 6.04 | 5.45 | -2.48% | 1464 | 3,244,000 | 18,526,455 |
| 2024-04-01 | 5.04 | 5.845 | 6.15 | 5.04 | +13.83% | 3209 | 10,240,000 | 59,119,835 |
| 2024-03-29 | 5.205 | 5.135 | 5.21 | 4.925 | -0.29% | 356 | 829,000 | 4,189,685 |
| 2024-03-28 | 5.4 | 5.15 | 5.805 | 5.1 | -4.63% | 736 | 1,765,000 | 9,500,955 |
| 2024-03-27 | 4.96 | 5.4 | 5.865 | 4.905 | +10.20% | 2557 | 9,201,000 | 50,313,895 |
| 2024-03-26 | 4.71 | 4.9 | 4.97 | 4.705 | +4.37% | 216 | 737,000 | 3,564,965 |
| 2024-03-25 | 4.755 | 4.695 | 4.76 | 4.545 | +0.11% | 138 | 327,000 | 1,518,250 |
| 2024-03-22 | 4.695 | 4.69 | 4.785 | 4.665 | +1.19% | 41 | 70,000 | 329,310 |
| 2024-03-21 | 4.62 | 4.635 | 4.7 | 4.6 | +0.76% | 80 | 187,000 | 870,590 |
| 2024-03-20 | 4.825 | 4.6 | 4.825 | 4.6 | -1.29% | 128 | 273,000 | 1,275,390 |
| 2024-03-19 | 4.705 | 4.66 | 5.005 | 4.6 | -1.89% | 248 | 707,000 | 3,365,985 |
| 2024-03-18 | 4.76 | 4.75 | 4.875 | 4.66 | +0.64% | 90 | 286,000 | 1,362,790 |
| 2024-03-15 | 4.88 | 4.72 | 4.885 | 4.625 | -0.42% | 123 | 321,000 | 1,517,230 |
| 2024-03-14 | 5.09 | 4.74 | 5.155 | 4.7 | -5.48% | 339 | 734,000 | 3,540,935 |
| 2024-03-13 | 4.665 | 5.015 | 5.28 | 4.615 | +8.79% | 1069 | 3,291,000 | 16,456,935 |
| 2024-03-12 | 4.7 | 4.61 | 4.795 | 4.565 | -1.60% | 129 | 350,000 | 1,636,920 |
| 2024-03-11 | 4.575 | 4.685 | 4.715 | 4.46 | +2.40% | 137 | 393,000 | 1,820,850 |
| 2024-03-07 | 4.64 | 4.575 | 4.685 | 4.44 | -2.03% | 153 | 346,000 | 1,586,575 |
| 2024-03-06 | 4.705 | 4.67 | 4.76 | 4.635 | -1.16% | 118 | 323,000 | 1,518,360 |
| 2024-03-05 | 4.79 | 4.725 | 4.795 | 4.6 | +0.21% | 130 | 312,000 | 1,466,150 |
| 2024-03-04 | 4.705 | 4.715 | 4.825 | 4.68 | -0.84% | 81 | 210,000 | 995,835 |
| 2024-03-01 | 4.625 | 4.755 | 4.8 | 4.625 | +2.81% | 93 | 258,000 | 1,222,570 |
| 2024-02-29 | 4.75 | 4.625 | 4.845 | 4.57 | -2.43% | 110 | 229,000 | 1,067,820 |
| 2024-02-28 | 4.765 | 4.74 | 4.88 | 4.7 | -1.96% | 97 | 240,000 | 1,141,525 |
| 2024-02-27 | 4.87 | 4.835 | 5.045 | 4.71 | +1.04% | 267 | 869,000 | 4,237,660 |
| 2024-02-26 | 4.835 | 4.785 | 4.88 | 4.52 | +4.02% | 392 | 1,342,000 | 6,301,025 |
| 2024-02-22 | 4.57 | 4.6 | 4.8 | 4.52 | +2.00% | 256 | 589,000 | 2,742,675 |
| 2024-02-21 | 4.775 | 4.51 | 4.845 | 4.4 | -7.20% | 332 | 864,000 | 3,899,475 |
| 2024-02-20 | 5.02 | 4.86 | 5.06 | 4.795 | -3.86% | 298 | 632,000 | 3,078,380 |
| 2024-02-19 | 5.13 | 5.055 | 5.14 | 4.95 | +0.70% | 98 | 270,000 | 1,368,210 |
| 2024-02-16 | 5.12 | 5.02 | 5.15 | 5 | -1.76% | 91 | 197,000 | 997,685 |
| 2024-02-15 | 5.14 | 5.11 | 5.15 | 5 | -0.29% | 201 | 477,000 | 2,419,570 |
| 2024-02-14 | 5.405 | 5.125 | 5.405 | 5 | -4.12% | 725 | 1,984,000 | 10,233,160 |
| 2024-02-13 | 4.52 | 5.345 | 5.48 | 4.51 | +18.12% | 881 | 2,744,000 | 13,937,785 |
| 2024-02-12 | 4.865 | 4.525 | 4.865 | 4.48 | -5.24% | 325 | 804,000 | 3,713,850 |
| 2024-02-09 | 5.085 | 4.775 | 5.085 | 4.66 | -5.73% | 725 | 1,910,000 | 9,265,380 |
| 2024-02-08 | 5.185 | 5.065 | 5.56 | 4.85 | -2.69% | 554 | 1,440,000 | 7,397,145 |
| 2024-02-07 | 5.28 | 5.205 | 5.395 | 5.155 | -0.67% | 126 | 408,000 | 2,147,625 |
| 2024-02-06 | 5.395 | 5.24 | 5.45 | 5.12 | +1.16% | 418 | 987,000 | 5,230,450 |
| 2024-02-05 | 5.315 | 5.18 | 5.425 | 5.165 | -2.54% | 205 | 514,000 | 2,702,890 |
| 2024-02-02 | 5.65 | 5.315 | 5.67 | 5.205 | -0.28% | 438 | 1,321,000 | 7,337,600 |
| 2024-02-01 | 5.515 | 5.33 | 5.6 | 5.33 | -4.39% | 118 | 241,000 | 1,317,005 |
| 2024-01-31 | 5.42 | 5.575 | 5.595 | 5.38 | +2.76% | 161 | 586,000 | 3,232,715 |
| 2024-01-30 | 5.545 | 5.425 | 5.545 | 5.215 | -0.73% | 266 | 673,000 | 3,621,695 |
| 2024-01-29 | 5.605 | 5.465 | 5.605 | 5.33 | -2.93% | 344 | 1,024,000 | 5,594,670 |
| 2024-01-26 | 5.61 | 5.63 | 5.785 | 5.5 | -1.14% | 119 | 202,000 | 1,136,810 |
| 2024-01-25 | 5.74 | 5.695 | 5.79 | 5.6 | -0.78% | 174 | 335,000 | 1,902,730 |
| 2024-01-24 | 5.69 | 5.74 | 5.795 | 5.685 | +1.32% | 139 | 352,000 | 2,023,510 |
| 2024-01-23 | 5.75 | 5.665 | 5.88 | 5.5 | -1.39% | 348 | 1,051,000 | 5,974,870 |
| 2024-01-22 | 5.95 | 5.745 | 5.95 | 5.6 | -1.37% | 361 | 1,208,000 | 6,953,000 |
| 2024-01-19 | 5.685 | 5.825 | 5.89 | 5.59 | +2.19% | 208 | 703,000 | 4,047,140 |
| 2024-01-18 | 5.58 | 5.7 | 5.895 | 5.58 | +2.24% | 249 | 821,000 | 4,710,550 |
| 2024-01-17 | 5.665 | 5.575 | 5.735 | 5.42 | -1.85% | 397 | 906,000 | 5,034,490 |
| 2024-01-16 | 5.88 | 5.68 | 5.9 | 5.45 | -3.40% | 796 | 2,695,000 | 15,289,955 |
| 2024-01-15 | 5.4 | 5.88 | 6.1 | 5.4 | +5.85% | 870 | 3,054,000 | 18,083,760 |
| 2024-01-12 | 5.45 | 5.555 | 5.555 | 5.11 | +9.78% | 617 | 2,464,000 | 13,368,430 |
| 2024-01-11 | 4.785 | 5.06 | 5.33 | 4.785 | +5.75% | 859 | 2,704,000 | 13,901,960 |
| 2024-01-10 | 4.605 | 4.785 | 4.925 | 4.51 | +7.29% | 741 | 2,210,000 | 10,414,415 |
| 2024-01-09 | 4.235 | 4.46 | 4.61 | 4.2 | +6.19% | 650 | 2,177,000 | 9,687,365 |
| 2024-01-08 | 3.98 | 4.2 | 4.31 | 3.85 | +7.01% | 396 | 1,126,000 | 4,604,865 |
| 2024-01-05 | 4.045 | 3.925 | 4.045 | 3.795 | +1.82% | 206 | 749,000 | 2,943,915 |
| 2024-01-04 | 3.895 | 3.855 | 3.92 | 3.75 | -0.39% | 200 | 629,000 | 2,427,230 |
| 2024-01-03 | 3.74 | 3.87 | 3.955 | 3.5 | 0.00% | 453 | 1,453,000 | 5,455,285 |