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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3.385 | 3.52 | 3.58 | 3.355 | +3.99% | 135 | 310,000 | 1,077,770 |
| 2025-12-29 | 3.3 | 3.385 | 3.43 | 3.25 | +1.80% | 152 | 490,000 | 1,649,310 |
| 2025-12-26 | 3.305 | 3.325 | 3.435 | 3.275 | +0.61% | 125 | 519,000 | 1,749,685 |
| 2025-12-25 | 3.335 | 3.305 | 3.385 | 3.3 | -0.30% | 115 | 247,000 | 821,920 |
| 2025-12-24 | 3.375 | 3.315 | 3.405 | 3.315 | -1.78% | 111 | 275,000 | 920,505 |
| 2025-12-23 | 3.44 | 3.375 | 3.48 | 3.25 | -1.89% | 328 | 979,000 | 3,308,545 |
| 2025-12-22 | 3.57 | 3.44 | 3.64 | 3.39 | -3.64% | 298 | 1,195,000 | 4,187,155 |
| 2025-12-19 | 3.635 | 3.57 | 3.69 | 3.555 | -1.92% | 195 | 584,000 | 2,115,865 |
| 2025-12-18 | 3.7 | 3.64 | 3.78 | 3.56 | -1.62% | 230 | 583,000 | 2,129,085 |
| 2025-12-17 | 3.82 | 3.7 | 3.82 | 3.45 | -3.27% | 623 | 1,815,000 | 6,576,860 |
| 2025-12-16 | 3.91 | 3.825 | 3.91 | 3.7 | -2.05% | 321 | 1,117,000 | 4,242,885 |
| 2025-12-15 | 3.66 | 3.905 | 3.94 | 3.615 | +6.84% | 654 | 3,056,000 | 11,651,475 |
| 2025-12-12 | 3.745 | 3.655 | 3.76 | 3.58 | -2.40% | 489 | 2,068,000 | 7,592,660 |
| 2025-12-11 | 4.11 | 3.745 | 4.33 | 3.66 | -8.77% | 1272 | 5,865,000 | 22,700,120 |
| 2025-12-10 | 4.375 | 4.105 | 5.215 | 3.91 | -6.17% | 2990 | 13,353,000 | 60,889,155 |
| 2025-12-09 | 3.815 | 4.375 | 4.495 | 3.815 | +16.05% | 1488 | 7,502,000 | 30,942,120 |
| 2025-12-08 | 3.56 | 3.77 | 3.85 | 3.445 | +5.90% | 578 | 3,680,000 | 13,746,820 |
| 2025-12-05 | 3.34 | 3.56 | 3.56 | 3.34 | +7.88% | 668 | 2,528,000 | 8,765,005 |
| 2025-12-04 | 3.05 | 3.3 | 3.395 | 3.03 | +8.55% | 410 | 1,533,000 | 4,990,530 |
| 2025-12-03 | 3.015 | 3.04 | 3.2 | 2.985 | +1.33% | 231 | 1,218,000 | 3,757,370 |
| 2025-12-02 | 3.085 | 3 | 3.315 | 3 | -2.12% | 309 | 1,181,000 | 3,712,415 |
| 2025-12-01 | 2.875 | 3.065 | 3.09 | 2.83 | +6.06% | 248 | 1,304,000 | 3,880,225 |
| 2025-11-28 | 2.88 | 2.89 | 2.95 | 2.84 | +0.35% | 60 | 243,000 | 696,905 |
| 2025-11-27 | 2.745 | 2.88 | 2.88 | 2.715 | +7.06% | 207 | 1,174,000 | 3,290,585 |
| 2025-11-26 | 2.725 | 2.69 | 2.78 | 2.69 | -1.47% | 56 | 328,000 | 901,575 |
| 2025-11-25 | 2.705 | 2.73 | 2.73 | 2.685 | +0.92% | 26 | 96,000 | 260,145 |
| 2025-11-24 | 2.685 | 2.705 | 2.72 | 2.67 | +0.93% | 42 | 281,000 | 755,905 |
| 2025-11-21 | 2.67 | 2.68 | 2.765 | 2.65 | +0.37% | 68 | 191,000 | 516,370 |
| 2025-11-20 | 2.675 | 2.67 | 2.675 | 2.61 | +0.56% | 64 | 405,000 | 1,065,605 |
| 2025-11-19 | 2.615 | 2.655 | 2.675 | 2.585 | +1.14% | 39 | 159,000 | 419,460 |
| 2025-11-18 | 2.675 | 2.625 | 2.675 | 2.58 | -0.19% | 43 | 95,000 | 250,125 |
| 2025-11-17 | 2.65 | 2.63 | 2.65 | 2.6 | +0.19% | 19 | 67,000 | 174,775 |
| 2025-11-14 | 2.625 | 2.625 | 2.675 | 2.6 | -0.19% | 31 | 103,000 | 272,890 |
| 2025-11-13 | 2.63 | 2.63 | 2.63 | 2.63 | 0.00% | 2 | 3,000 | 7,890 |
| 2025-11-12 | 2.66 | 2.63 | 2.66 | 2.61 | -1.50% | 7 | 7,000 | 18,380 |
| 2025-11-11 | 2.66 | 2.67 | 2.685 | 2.635 | +0.56% | 24 | 158,000 | 420,680 |
| 2025-11-10 | 2.665 | 2.655 | 2.67 | 2.62 | 0.00% | 61 | 666,000 | 1,759,220 |
| 2025-11-07 | 2.645 | 2.655 | 2.67 | 2.625 | 0.00% | 82 | 756,000 | 1,999,770 |
| 2025-11-06 | 2.69 | 2.655 | 2.69 | 2.655 | -0.56% | 18 | 48,000 | 128,060 |
| 2025-11-05 | 2.695 | 2.67 | 2.795 | 2.645 | -0.93% | 79 | 442,000 | 1,200,395 |
| 2025-11-03 | 2.73 | 2.695 | 2.84 | 2.69 | -0.74% | 133 | 970,000 | 2,692,180 |
| 2025-11-01 | 2.705 | 2.715 | 2.715 | 2.69 | +0.93% | 6 | 15,000 | 40,595 |
| 2025-10-31 | 2.685 | 2.69 | 2.88 | 2.65 | -1.47% | 102 | 710,000 | 1,976,795 |
| 2025-10-30 | 2.74 | 2.73 | 2.74 | 2.705 | +1.30% | 12 | 86,000 | 233,555 |
| 2025-10-29 | 2.715 | 2.695 | 2.765 | 2.66 | +1.32% | 26 | 57,000 | 155,775 |
| 2025-10-28 | 2.765 | 2.66 | 2.955 | 2.66 | -3.62% | 128 | 861,000 | 2,416,775 |
| 2025-10-27 | 2.85 | 2.76 | 2.86 | 2.625 | -2.47% | 149 | 671,000 | 1,859,995 |
| 2025-10-24 | 2.845 | 2.83 | 2.9 | 2.825 | -0.35% | 26 | 100,000 | 285,265 |
| 2025-10-23 | 2.825 | 2.84 | 2.84 | 2.825 | 0.00% | 16 | 36,000 | 101,845 |
| 2025-10-22 | 2.86 | 2.84 | 2.89 | 2.815 | -0.35% | 24 | 127,000 | 360,980 |
| 2025-10-21 | 2.935 | 2.85 | 3.035 | 2.83 | -3.23% | 82 | 435,000 | 1,263,235 |
| 2025-10-20 | 2.91 | 2.945 | 3 | 2.91 | -0.34% | 74 | 200,000 | 593,180 |
| 2025-10-17 | 2.885 | 2.955 | 2.955 | 2.87 | +1.90% | 33 | 64,000 | 185,640 |
| 2025-10-16 | 2.85 | 2.9 | 2.9 | 2.81 | +1.93% | 59 | 604,000 | 1,736,260 |
| 2025-10-15 | 2.84 | 2.845 | 2.85 | 2.81 | +1.25% | 29 | 110,000 | 311,085 |
| 2025-10-14 | 2.79 | 2.81 | 2.93 | 2.79 | -0.88% | 167 | 1,198,000 | 3,427,715 |
| 2025-10-13 | 3 | 2.835 | 3.02 | 2.78 | -5.97% | 274 | 982,000 | 2,852,365 |
| 2025-10-10 | 3.095 | 3.015 | 3.1 | 3.015 | -1.79% | 40 | 95,000 | 290,330 |
| 2025-10-09 | 3.2 | 3.07 | 3.225 | 3.055 | -3.15% | 125 | 618,000 | 1,913,805 |
| 2025-10-08 | 3.345 | 3.17 | 3.345 | 3.17 | -5.37% | 88 | 611,000 | 2,004,595 |
| 2025-10-07 | 3.375 | 3.35 | 3.415 | 3.335 | +0.30% | 24 | 45,000 | 151,205 |
| 2025-10-06 | 3.26 | 3.34 | 3.565 | 3.21 | +2.14% | 101 | 484,000 | 1,651,040 |
| 2025-10-03 | 3.34 | 3.27 | 3.365 | 3.27 | -1.80% | 30 | 62,000 | 205,490 |
| 2025-10-02 | 3.415 | 3.33 | 3.545 | 3.32 | -0.30% | 97 | 465,000 | 1,591,440 |
| 2025-10-01 | 3.33 | 3.34 | 3.55 | 3.285 | -0.74% | 177 | 1,572,000 | 5,403,785 |
| 2025-09-30 | 3.385 | 3.365 | 3.49 | 3.235 | -1.32% | 103 | 514,000 | 1,733,855 |
| 2025-09-29 | 3.3 | 3.41 | 3.43 | 3.2 | +4.12% | 91 | 437,000 | 1,440,750 |
| 2025-09-26 | 3.345 | 3.275 | 3.385 | 3.275 | -2.96% | 31 | 147,000 | 489,250 |
| 2025-09-25 | 3.4 | 3.375 | 3.475 | 3.335 | +2.27% | 68 | 200,000 | 684,985 |
| 2025-09-24 | 3.235 | 3.3 | 3.575 | 3.235 | +2.01% | 244 | 1,221,000 | 4,123,925 |
| 2025-09-23 | 3.22 | 3.235 | 3.46 | 3.22 | +0.47% | 120 | 713,000 | 2,381,240 |
| 2025-09-22 | 3.31 | 3.22 | 3.31 | 3.095 | -2.87% | 125 | 903,000 | 2,894,550 |
| 2025-09-19 | 3.45 | 3.315 | 3.465 | 3.315 | -3.21% | 26 | 143,000 | 484,840 |
| 2025-09-18 | 3.5 | 3.425 | 3.5 | 3.415 | -2.42% | 21 | 67,000 | 230,740 |
| 2025-09-17 | 3.525 | 3.51 | 3.535 | 3.51 | -0.43% | 11 | 58,000 | 204,340 |
| 2025-09-16 | 3.575 | 3.525 | 3.615 | 3.525 | -1.54% | 22 | 174,000 | 617,390 |
| 2025-09-15 | 3.57 | 3.58 | 3.63 | 3.555 | -1.65% | 48 | 198,000 | 713,795 |
| 2025-09-12 | 3.605 | 3.64 | 3.65 | 3.555 | -0.27% | 75 | 415,000 | 1,502,560 |
| 2025-09-11 | 3.515 | 3.65 | 3.65 | 3.455 | +2.96% | 71 | 572,000 | 2,044,365 |
| 2025-09-10 | 3.45 | 3.545 | 3.58 | 3.435 | -1.12% | 59 | 199,000 | 700,820 |
| 2025-09-09 | 3.6 | 3.585 | 3.65 | 3.49 | +0.28% | 130 | 821,000 | 2,924,685 |
| 2025-09-08 | 3.35 | 3.575 | 3.64 | 3.305 | +6.72% | 364 | 1,145,000 | 4,026,445 |
| 2025-09-05 | 3.19 | 3.35 | 3.39 | 3.14 | +6.86% | 450 | 1,351,000 | 4,425,205 |
| 2025-09-04 | 3.32 | 3.135 | 3.32 | 3.095 | -4.13% | 127 | 449,000 | 1,432,000 |
| 2025-09-03 | 3.205 | 3.27 | 3.4 | 3.205 | +2.19% | 275 | 907,000 | 3,011,795 |
| 2025-09-02 | 3.31 | 3.2 | 3.31 | 3.175 | -0.93% | 36 | 91,000 | 294,160 |
| 2025-09-01 | 3.9 | 3.23 | 3.9 | 3.23 | +0.31% | 285 | 1,234,000 | 4,198,000 |
| 2025-08-29 | 2.98 | 3.22 | 3.22 | 2.98 | +4.55% | 118 | 637,000 | 1,991,945 |
| 2025-08-28 | 3.095 | 3.08 | 3.175 | 3.01 | -0.48% | 44 | 270,000 | 840,255 |
| 2025-08-27 | 3.01 | 3.095 | 3.19 | 3.01 | +4.03% | 101 | 296,000 | 921,035 |
| 2025-08-26 | 3.015 | 2.975 | 3.02 | 2.96 | +1.54% | 20 | 40,000 | 119,645 |
| 2025-08-25 | 3.03 | 2.93 | 3.03 | 2.93 | -2.98% | 18 | 38,000 | 111,950 |
| 2025-08-22 | 3.03 | 3.02 | 3.05 | 2.94 | +1.34% | 16 | 33,000 | 99,350 |
| 2025-08-21 | 3.08 | 2.98 | 3.13 | 2.975 | -3.56% | 50 | 245,000 | 742,315 |
| 2025-08-20 | 3.155 | 3.09 | 3.155 | 3.09 | -0.96% | 33 | 59,000 | 183,850 |
| 2025-08-19 | 3.125 | 3.12 | 3.15 | 3.075 | -0.32% | 51 | 200,000 | 619,905 |
| 2025-08-18 | 3 | 3.13 | 3.13 | 2.995 | +4.33% | 33 | 122,000 | 373,725 |
| 2025-08-15 | 3.065 | 3 | 3.07 | 2.955 | -1.80% | 56 | 295,000 | 885,535 |
| 2025-08-14 | 3.04 | 3.055 | 3.07 | 3 | -0.81% | 41 | 97,000 | 293,960 |
| 2025-08-13 | 3.135 | 3.08 | 3.14 | 3.07 | +0.49% | 32 | 68,000 | 210,990 |
| 2025-08-12 | 3.23 | 3.065 | 3.23 | 3.025 | -2.70% | 71 | 155,000 | 477,990 |
| 2025-08-11 | 3.025 | 3.15 | 3.23 | 3.025 | +4.30% | 117 | 297,000 | 936,875 |
| 2025-08-08 | 3.22 | 3.02 | 3.23 | 2.92 | -2.11% | 231 | 811,000 | 2,475,280 |
| 2025-08-07 | 3.005 | 3.085 | 3.245 | 2.955 | -1.12% | 195 | 617,000 | 1,896,390 |
| 2025-08-06 | 2.86 | 3.12 | 3.465 | 2.785 | +9.47% | 793 | 3,446,000 | 10,919,960 |
| 2025-08-05 | 2.73 | 2.85 | 2.865 | 2.67 | +4.40% | 144 | 527,000 | 1,468,370 |
| 2025-08-04 | 2.595 | 2.73 | 2.74 | 2.545 | +6.23% | 87 | 285,000 | 759,395 |
| 2025-08-01 | 2.595 | 2.57 | 2.62 | 2.53 | +0.78% | 53 | 188,000 | 483,300 |
| 2025-07-31 | 2.605 | 2.55 | 2.62 | 2.54 | -0.20% | 52 | 178,000 | 457,115 |
| 2025-07-30 | 2.55 | 2.555 | 2.61 | 2.515 | +0.59% | 70 | 237,000 | 605,030 |
| 2025-07-29 | 2.51 | 2.54 | 2.54 | 2.5 | +1.40% | 15 | 28,000 | 70,385 |
| 2025-07-28 | 2.505 | 2.505 | 2.645 | 2.475 | 0.00% | 69 | 223,000 | 568,210 |
| 2025-07-25 | 2.485 | 2.505 | 2.6 | 2.485 | -3.65% | 76 | 182,000 | 458,060 |
| 2025-07-24 | 2.595 | 2.6 | 2.625 | 2.55 | -0.19% | 40 | 92,000 | 237,960 |
| 2025-07-23 | 2.595 | 2.605 | 2.615 | 2.53 | +0.39% | 46 | 189,000 | 488,215 |
| 2025-07-22 | 2.625 | 2.595 | 2.63 | 2.58 | -0.19% | 30 | 94,000 | 245,850 |
| 2025-07-21 | 2.68 | 2.6 | 2.695 | 2.57 | +1.36% | 118 | 414,000 | 1,074,575 |
| 2025-07-18 | 2.525 | 2.565 | 2.775 | 2.475 | +2.60% | 237 | 765,000 | 1,988,770 |
| 2025-07-17 | 2.66 | 2.5 | 2.795 | 2.475 | -6.02% | 268 | 797,000 | 2,052,520 |
| 2025-07-16 | 3 | 2.66 | 3 | 2.605 | -8.12% | 282 | 996,000 | 2,733,220 |
| 2025-07-15 | 2.415 | 2.895 | 2.895 | 2.415 | +21.89% | 341 | 1,446,000 | 3,989,740 |
| 2025-07-14 | 2.12 | 2.375 | 2.45 | 2.115 | +11.76% | 94 | 267,000 | 605,825 |
| 2025-07-11 | 2.26 | 2.125 | 2.275 | 2.08 | -5.76% | 61 | 136,000 | 296,100 |
| 2025-07-10 | 2.51 | 2.255 | 2.51 | 2.255 | -7.39% | 76 | 174,000 | 407,625 |
| 2025-07-09 | 2.415 | 2.435 | 2.6 | 2.4 | -6.53% | 117 | 330,000 | 814,340 |
| 2025-07-08 | 2.6 | 2.605 | 2.61 | 2.57 | 0.00% | 17 | 41,000 | 106,465 |
| 2025-07-07 | 2.71 | 2.605 | 2.71 | 2.555 | -2.62% | 48 | 128,000 | 336,125 |
| 2025-07-04 | 2.72 | 2.675 | 2.72 | 2.67 | -0.93% | 18 | 29,000 | 78,000 |
| 2025-07-03 | 2.685 | 2.7 | 2.715 | 2.665 | +0.56% | 14 | 33,000 | 88,700 |
| 2025-07-02 | 2.685 | 2.685 | 2.695 | 2.635 | -1.10% | 14 | 31,000 | 82,530 |
| 2025-07-01 | 2.69 | 2.715 | 2.715 | 2.685 | +0.18% | 10 | 20,000 | 53,895 |
| 2025-06-30 | 2.72 | 2.71 | 2.72 | 2.685 | -0.55% | 26 | 120,000 | 323,430 |
| 2025-06-27 | 2.715 | 2.725 | 2.75 | 2.7 | +0.37% | 19 | 59,000 | 160,380 |
| 2025-06-26 | 2.765 | 2.715 | 2.775 | 2.715 | +0.37% | 17 | 30,000 | 82,085 |
| 2025-06-25 | 2.685 | 2.705 | 2.775 | 2.685 | +1.31% | 48 | 152,000 | 413,335 |
| 2025-06-24 | 2.695 | 2.67 | 2.725 | 2.66 | -0.93% | 22 | 82,000 | 219,800 |
| 2025-06-23 | 2.68 | 2.695 | 2.7 | 2.65 | -0.19% | 19 | 49,000 | 130,960 |
| 2025-06-20 | 2.715 | 2.7 | 2.74 | 2.7 | -1.28% | 14 | 36,000 | 97,475 |
| 2025-06-19 | 2.65 | 2.735 | 2.79 | 2.65 | +1.30% | 41 | 109,000 | 297,985 |
| 2025-06-18 | 2.705 | 2.7 | 2.705 | 2.7 | -0.55% | 10 | 32,000 | 86,490 |
| 2025-06-17 | 2.7 | 2.715 | 2.715 | 2.68 | -0.18% | 11 | 17,000 | 45,975 |
| 2025-06-16 | 2.71 | 2.72 | 2.75 | 2.71 | +0.37% | 15 | 28,000 | 76,550 |
| 2025-06-13 | 2.745 | 2.71 | 2.745 | 2.71 | -1.45% | 9 | 17,000 | 46,160 |
| 2025-06-11 | 2.775 | 2.75 | 2.775 | 2.685 | +0.18% | 16 | 51,000 | 138,705 |
| 2025-06-10 | 2.73 | 2.745 | 2.745 | 2.665 | +2.43% | 13 | 32,000 | 86,755 |
| 2025-06-09 | 2.73 | 2.68 | 2.73 | 2.67 | -2.01% | 11 | 43,000 | 115,765 |
| 2025-06-06 | 2.79 | 2.735 | 2.8 | 2.735 | 0.00% | 19 | 87,000 | 239,230 |
| 2025-06-05 | 2.725 | 2.735 | 2.84 | 2.725 | +0.74% | 46 | 248,000 | 686,810 |
| 2025-06-04 | 2.715 | 2.715 | 2.775 | 2.715 | 0.00% | 39 | 213,000 | 579,670 |
| 2025-06-03 | 2.71 | 2.715 | 2.795 | 2.705 | +1.31% | 53 | 218,000 | 594,635 |
| 2025-06-02 | 2.755 | 2.68 | 2.775 | 2.64 | -3.42% | 72 | 278,000 | 746,795 |
| 2025-05-30 | 2.8 | 2.775 | 2.82 | 2.76 | -0.72% | 15 | 44,000 | 122,025 |
| 2025-05-29 | 2.735 | 2.795 | 3.02 | 2.725 | +1.64% | 281 | 1,675,000 | 4,826,095 |
| 2025-05-28 | 2.88 | 2.75 | 2.88 | 2.67 | +4.56% | 81 | 222,000 | 616,745 |
| 2025-05-27 | 2.845 | 2.63 | 2.915 | 2.61 | -8.20% | 72 | 382,000 | 1,049,895 |
| 2025-05-26 | 2.775 | 2.865 | 2.935 | 2.75 | -4.02% | 51 | 182,000 | 514,980 |
| 2025-05-23 | 2.74 | 2.985 | 3.23 | 2.74 | +9.14% | 267 | 908,000 | 2,750,920 |
| 2025-05-22 | 2.905 | 2.735 | 3.11 | 2.71 | -7.91% | 235 | 814,000 | 2,368,385 |
| 2025-05-21 | 2.745 | 2.97 | 3 | 2.745 | +8.20% | 111 | 404,000 | 1,185,285 |
| 2025-05-20 | 2.745 | 2.745 | 2.815 | 2.735 | +1.29% | 42 | 177,000 | 487,705 |
| 2025-05-19 | 2.74 | 2.71 | 2.76 | 2.71 | -1.09% | 11 | 29,000 | 78,965 |
| 2025-05-16 | 2.775 | 2.74 | 2.775 | 2.665 | -1.26% | 28 | 69,000 | 187,680 |
| 2025-05-15 | 2.805 | 2.775 | 2.815 | 2.775 | -1.42% | 8 | 19,000 | 52,980 |
| 2025-05-14 | 2.82 | 2.815 | 2.825 | 2.815 | 0.00% | 10 | 24,000 | 67,645 |
| 2025-05-13 | 2.905 | 2.815 | 2.905 | 2.815 | -0.18% | 15 | 22,000 | 62,890 |
| 2025-05-12 | 2.855 | 2.82 | 2.97 | 2.82 | -0.88% | 58 | 180,000 | 516,710 |
| 2025-05-08 | 2.81 | 2.845 | 2.86 | 2.79 | -0.87% | 14 | 30,000 | 84,405 |
| 2025-05-07 | 2.88 | 2.87 | 2.89 | 2.8 | -0.52% | 17 | 30,000 | 85,405 |
| 2025-05-06 | 2.77 | 2.885 | 2.89 | 2.75 | +3.78% | 31 | 116,000 | 325,215 |
| 2025-05-05 | 2.605 | 2.78 | 2.85 | 2.57 | +6.72% | 106 | 341,000 | 933,370 |
| 2025-05-02 | 2.685 | 2.605 | 2.81 | 2.59 | -2.80% | 75 | 282,000 | 762,170 |
| 2025-04-30 | 2.775 | 2.68 | 2.775 | 2.67 | -4.96% | 55 | 143,000 | 387,950 |
| 2025-04-29 | 2.845 | 2.82 | 2.86 | 2.82 | -2.59% | 24 | 49,000 | 139,000 |
| 2025-04-28 | 2.9 | 2.895 | 2.965 | 2.82 | +0.87% | 49 | 144,000 | 415,610 |
| 2025-04-25 | 2.82 | 2.87 | 2.88 | 2.755 | +1.41% | 40 | 125,000 | 351,595 |
| 2025-04-24 | 2.795 | 2.83 | 2.85 | 2.785 | +1.43% | 24 | 58,000 | 163,385 |
| 2025-04-23 | 2.82 | 2.79 | 2.83 | 2.76 | -2.11% | 22 | 55,000 | 154,225 |
| 2025-04-22 | 2.815 | 2.85 | 2.925 | 2.815 | +1.97% | 38 | 91,000 | 261,305 |
| 2025-04-21 | 2.805 | 2.795 | 2.805 | 2.765 | 0.00% | 20 | 59,000 | 164,720 |
| 2025-04-18 | 2.79 | 2.795 | 2.98 | 2.735 | +0.18% | 84 | 274,000 | 781,195 |
| 2025-04-17 | 2.69 | 2.79 | 2.79 | 2.66 | +2.76% | 37 | 102,000 | 277,980 |
| 2025-04-16 | 2.67 | 2.715 | 2.75 | 2.66 | +1.50% | 28 | 89,000 | 240,550 |
| 2025-04-15 | 2.555 | 2.675 | 2.705 | 2.55 | +0.94% | 39 | 66,000 | 175,995 |
| 2025-04-14 | 2.725 | 2.65 | 2.74 | 2.625 | -2.21% | 37 | 115,000 | 310,655 |
| 2025-04-11 | 2.69 | 2.71 | 2.73 | 2.69 | +1.50% | 34 | 62,000 | 168,315 |
| 2025-04-10 | 2.71 | 2.67 | 2.735 | 2.59 | +3.49% | 98 | 302,000 | 804,430 |
| 2025-04-09 | 2.695 | 2.58 | 2.695 | 2.475 | -6.01% | 210 | 631,000 | 1,622,095 |
| 2025-04-08 | 2.695 | 2.745 | 2.745 | 2.66 | +5.58% | 61 | 187,000 | 504,220 |
| 2025-04-07 | 2.75 | 2.6 | 2.78 | 2.4 | -6.81% | 198 | 664,000 | 1,712,115 |
| 2025-04-04 | 2.925 | 2.79 | 2.97 | 2.745 | -1.59% | 135 | 483,000 | 1,377,125 |
| 2025-04-03 | 3.075 | 2.835 | 3.085 | 2.82 | -5.66% | 176 | 569,000 | 1,668,050 |
| 2025-04-02 | 3.05 | 3.005 | 3.095 | 2.98 | -0.50% | 40 | 195,000 | 594,565 |
| 2025-04-01 | 3.005 | 3.02 | 3.18 | 2.935 | +0.83% | 162 | 493,000 | 1,492,880 |
| 2025-03-31 | 3.065 | 2.995 | 3.15 | 2.94 | -2.60% | 69 | 118,000 | 356,095 |
| 2025-03-28 | 3.21 | 3.075 | 3.215 | 3.02 | -4.21% | 75 | 155,000 | 480,355 |
| 2025-03-27 | 3.27 | 3.21 | 3.27 | 3.185 | -2.73% | 55 | 168,000 | 542,175 |
| 2025-03-26 | 3.33 | 3.3 | 3.37 | 3.27 | -1.49% | 45 | 118,000 | 389,825 |
| 2025-03-25 | 3.375 | 3.35 | 3.375 | 3.325 | +0.90% | 11 | 24,000 | 80,325 |
| 2025-03-24 | 3.35 | 3.32 | 3.385 | 3.3 | +0.30% | 34 | 96,000 | 320,365 |
| 2025-03-21 | 3.39 | 3.31 | 3.39 | 3.29 | -1.78% | 42 | 123,000 | 410,055 |
| 2025-03-20 | 3.4 | 3.37 | 3.4 | 3.33 | -1.03% | 34 | 104,000 | 349,240 |
| 2025-03-19 | 3.42 | 3.405 | 3.47 | 3.35 | 0.00% | 65 | 162,000 | 548,945 |
| 2025-03-18 | 3.46 | 3.405 | 3.615 | 3.405 | 0.00% | 129 | 379,000 | 1,323,600 |
| 2025-03-17 | 3.335 | 3.405 | 3.42 | 3.33 | +2.10% | 63 | 143,000 | 484,080 |
| 2025-03-14 | 3.395 | 3.335 | 3.5 | 3.31 | +0.45% | 125 | 477,000 | 1,606,235 |
| 2025-03-13 | 3.44 | 3.32 | 3.44 | 3.32 | -2.78% | 55 | 98,000 | 329,730 |
| 2025-03-12 | 3.495 | 3.415 | 3.495 | 3.34 | -2.98% | 160 | 368,000 | 1,253,295 |
| 2025-03-11 | 3.51 | 3.52 | 3.525 | 3.505 | -0.14% | 10 | 19,000 | 66,835 |
| 2025-03-10 | 3.52 | 3.525 | 3.58 | 3.46 | +1.88% | 41 | 133,000 | 467,405 |
| 2025-03-07 | 3.47 | 3.46 | 3.62 | 3.45 | 0.00% | 76 | 171,000 | 599,455 |
| 2025-03-06 | 3.51 | 3.46 | 3.515 | 3.45 | -0.57% | 57 | 171,000 | 593,490 |
| 2025-03-05 | 3.505 | 3.48 | 3.525 | 3.475 | -0.43% | 41 | 81,000 | 283,085 |
| 2025-03-04 | 3.585 | 3.495 | 3.585 | 3.47 | +0.72% | 75 | 236,000 | 826,755 |
| 2025-03-03 | 3.585 | 3.47 | 3.59 | 3.425 | -3.34% | 102 | 451,000 | 1,574,540 |
| 2025-02-28 | 3.605 | 3.59 | 3.605 | 3.45 | -1.37% | 124 | 335,000 | 1,185,285 |
| 2025-02-27 | 3.685 | 3.64 | 3.695 | 3.6 | -0.14% | 58 | 130,000 | 473,395 |
| 2025-02-26 | 3.67 | 3.645 | 3.785 | 3.56 | -1.35% | 220 | 908,000 | 3,345,275 |
| 2025-02-25 | 3.715 | 3.695 | 3.745 | 3.67 | -0.54% | 134 | 593,000 | 2,192,035 |
| 2025-02-24 | 3.75 | 3.715 | 3.79 | 3.65 | -0.54% | 269 | 1,456,000 | 5,407,095 |
| 2025-02-21 | 3.765 | 3.735 | 3.885 | 3.665 | -0.53% | 140 | 621,000 | 2,337,380 |
| 2025-02-20 | 3.775 | 3.755 | 3.775 | 3.7 | -0.92% | 65 | 257,000 | 960,945 |
| 2025-02-19 | 3.695 | 3.79 | 3.8 | 3.62 | +2.71% | 184 | 609,000 | 2,253,690 |
| 2025-02-18 | 3.82 | 3.69 | 3.825 | 3.68 | -3.66% | 157 | 612,000 | 2,276,720 |
| 2025-02-17 | 3.74 | 3.83 | 3.85 | 3.605 | +2.96% | 266 | 842,000 | 3,147,085 |
| 2025-02-14 | 3.84 | 3.72 | 3.885 | 3.68 | -3.12% | 320 | 1,028,000 | 3,861,545 |
| 2025-02-13 | 3.95 | 3.84 | 4.195 | 3.775 | -2.29% | 334 | 1,222,000 | 4,788,735 |
| 2025-02-12 | 4.295 | 3.93 | 4.295 | 3.91 | +0.51% | 750 | 3,219,000 | 12,968,725 |
| 2025-02-11 | 3.645 | 3.91 | 3.95 | 3.64 | +7.57% | 679 | 2,911,000 | 11,191,720 |
| 2025-02-10 | 3.385 | 3.635 | 3.65 | 3.315 | +5.98% | 249 | 743,000 | 2,645,975 |
| 2025-02-07 | 3.555 | 3.43 | 3.59 | 3.405 | -3.52% | 212 | 780,000 | 2,711,360 |
| 2025-02-06 | 3.63 | 3.555 | 3.655 | 3.405 | -0.97% | 297 | 1,244,000 | 4,376,375 |
| 2025-02-05 | 3.67 | 3.59 | 3.8 | 3.52 | -4.27% | 215 | 812,000 | 2,948,440 |
| 2025-02-04 | 3.74 | 3.75 | 3.88 | 3.675 | +1.08% | 304 | 1,025,000 | 3,897,000 |
| 2025-02-03 | 3.93 | 3.71 | 4.015 | 3.67 | -7.02% | 492 | 1,719,000 | 6,552,200 |
| 2025-01-31 | 4.095 | 3.99 | 4.11 | 3.86 | -3.04% | 353 | 1,111,000 | 4,432,005 |
| 2025-01-30 | 4.16 | 4.115 | 4.275 | 3.95 | -0.96% | 338 | 1,285,000 | 5,261,180 |
| 2025-01-29 | 4.23 | 4.155 | 4.4 | 3.94 | -1.66% | 352 | 1,264,000 | 5,245,685 |
| 2025-01-28 | 4.02 | 4.225 | 4.395 | 4.02 | +5.10% | 565 | 2,272,000 | 9,616,305 |
| 2025-01-27 | 4.18 | 4.02 | 4.32 | 3.985 | -3.71% | 310 | 1,222,000 | 5,037,235 |
| 2025-01-24 | 3.935 | 4.175 | 4.32 | 3.82 | +6.10% | 988 | 3,941,000 | 16,410,780 |
| 2025-01-23 | 3.905 | 3.935 | 4.515 | 3.87 | -4.26% | 1199 | 4,246,000 | 18,142,175 |
| 2025-01-22 | 3.805 | 4.11 | 4.11 | 3.805 | +9.75% | 1169 | 5,263,000 | 21,343,880 |
| 2025-01-21 | 3.25 | 3.745 | 3.81 | 3.25 | +18.89% | 1695 | 8,466,000 | 30,636,625 |
| 2025-01-20 | 2.95 | 3.15 | 3.39 | 2.91 | +7.51% | 650 | 2,734,000 | 8,614,020 |
| 2025-01-17 | 2.83 | 2.93 | 2.98 | 2.795 | +3.53% | 383 | 1,737,000 | 5,057,960 |
| 2025-01-16 | 2.85 | 2.83 | 2.85 | 2.755 | -0.53% | 161 | 690,000 | 1,942,515 |
| 2025-01-15 | 2.75 | 2.845 | 2.92 | 2.71 | +5.37% | 296 | 1,409,000 | 3,987,400 |
| 2025-01-14 | 2.83 | 2.7 | 2.83 | 2.505 | -4.59% | 667 | 2,548,000 | 6,789,100 |
| 2025-01-13 | 2.47 | 2.83 | 3.035 | 2.465 | +11.20% | 929 | 4,054,000 | 11,660,035 |
| 2025-01-10 | 2.53 | 2.545 | 2.6 | 2.45 | +0.59% | 120 | 322,000 | 811,430 |
| 2025-01-09 | 2.535 | 2.53 | 2.575 | 2.475 | +0.20% | 53 | 114,000 | 286,920 |
| 2025-01-08 | 2.44 | 2.525 | 2.545 | 2.44 | +3.48% | 73 | 186,000 | 466,865 |
| 2025-01-06 | 2.425 | 2.44 | 2.45 | 2.4 | -0.41% | 37 | 96,000 | 232,670 |
| 2025-01-03 | 2.42 | 2.45 | 2.48 | 2.39 | 0.00% | 62 | 143,000 | 348,870 |