ТНС энерго Ростов-на-Дону
RTSBP
1.556 ₽ +7.76% ↑История котировок RTSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1.18 | 1.19 | 1.21 | 1.178 | +2.23% | 73 | 509,000 | 607,168 |
| 2024-12-28 | 1.182 | 1.164 | 1.204 | 1.16 | -1.36% | 134 | 878,000 | 1,032,654 |
| 2024-12-27 | 1.188 | 1.18 | 1.192 | 1.168 | -1.01% | 56 | 235,000 | 277,218 |
| 2024-12-26 | 1.18 | 1.192 | 1.2 | 1.178 | +1.19% | 119 | 227,000 | 269,936 |
| 2024-12-25 | 1.18 | 1.178 | 1.186 | 1.15 | +0.17% | 72 | 370,000 | 430,786 |
| 2024-12-24 | 1.152 | 1.176 | 1.236 | 1.15 | +1.38% | 236 | 1,539,000 | 1,852,944 |
| 2024-12-23 | 1.16 | 1.16 | 1.178 | 1.134 | +2.11% | 147 | 749,000 | 867,724 |
| 2024-12-20 | 1.084 | 1.136 | 1.154 | 1.074 | +4.03% | 221 | 1,165,000 | 1,305,420 |
| 2024-12-19 | 1.096 | 1.092 | 1.132 | 1.068 | -1.62% | 136 | 523,000 | 576,698 |
| 2024-12-18 | 1.07 | 1.11 | 1.124 | 1.054 | +5.51% | 79 | 335,000 | 361,248 |
| 2024-12-17 | 1.062 | 1.052 | 1.07 | 1.04 | -1.13% | 63 | 311,000 | 328,020 |
| 2024-12-16 | 1.1 | 1.064 | 1.1 | 1.05 | -3.62% | 95 | 438,000 | 472,344 |
| 2024-12-13 | 1.118 | 1.104 | 1.118 | 1.082 | -0.90% | 80 | 443,000 | 484,294 |
| 2024-12-12 | 1.118 | 1.114 | 1.15 | 1.096 | +0.18% | 127 | 810,000 | 908,890 |
| 2024-12-11 | 1.114 | 1.112 | 1.114 | 1.1 | +0.18% | 44 | 223,000 | 246,972 |
| 2024-12-10 | 1.092 | 1.11 | 1.118 | 1.092 | -0.18% | 50 | 221,000 | 244,930 |
| 2024-12-09 | 1.122 | 1.112 | 1.154 | 1.074 | 0.00% | 282 | 1,506,000 | 1,667,494 |
| 2024-12-06 | 1.112 | 1.112 | 1.128 | 1.1 | 0.00% | 186 | 751,000 | 830,810 |
| 2024-12-05 | 1.102 | 1.112 | 1.126 | 1.096 | +1.28% | 134 | 746,000 | 825,378 |
| 2024-12-04 | 1.156 | 1.098 | 1.18 | 1.09 | -5.02% | 508 | 3,661,000 | 4,150,626 |
| 2024-12-03 | 1.286 | 1.156 | 1.3 | 1.034 | -10.25% | 1536 | 11,291,000 | 12,700,402 |
| 2024-12-02 | 1.26 | 1.288 | 1.33 | 1.26 | +2.06% | 89 | 310,000 | 397,818 |
| 2024-11-29 | 1.33 | 1.262 | 1.33 | 1.254 | 0.00% | 61 | 249,000 | 318,906 |
| 2024-11-28 | 1.218 | 1.262 | 1.264 | 1.218 | +4.64% | 60 | 149,000 | 185,834 |
| 2024-11-27 | 1.2 | 1.206 | 1.258 | 1.154 | -0.66% | 113 | 416,000 | 496,910 |
| 2024-11-26 | 1.302 | 1.214 | 1.336 | 1.2 | -8.03% | 177 | 689,000 | 865,010 |
| 2024-11-25 | 1.39 | 1.32 | 1.398 | 1.312 | -5.58% | 71 | 272,000 | 368,036 |
| 2024-11-22 | 1.41 | 1.398 | 1.42 | 1.392 | +0.87% | 69 | 261,000 | 366,326 |
| 2024-11-21 | 1.414 | 1.386 | 1.436 | 1.38 | -2.67% | 69 | 269,000 | 377,200 |
| 2024-11-20 | 1.442 | 1.424 | 1.442 | 1.404 | +1.57% | 58 | 158,000 | 223,342 |
| 2024-11-19 | 1.504 | 1.402 | 1.504 | 1.4 | -5.91% | 159 | 751,000 | 1,072,188 |
| 2024-11-18 | 1.508 | 1.49 | 1.58 | 1.446 | -2.99% | 138 | 660,000 | 988,158 |
| 2024-11-15 | 1.57 | 1.536 | 1.64 | 1.44 | -3.40% | 292 | 1,374,000 | 2,099,908 |
| 2024-11-14 | 1.574 | 1.59 | 1.69 | 1.508 | +1.15% | 600 | 3,649,000 | 5,769,026 |
| 2024-11-13 | 1.452 | 1.572 | 1.596 | 1.432 | +7.38% | 650 | 2,782,000 | 4,313,684 |
| 2024-11-12 | 1.42 | 1.464 | 1.466 | 1.41 | +5.02% | 196 | 1,273,000 | 1,827,484 |
| 2024-11-11 | 1.38 | 1.394 | 1.434 | 1.376 | +2.35% | 128 | 701,000 | 981,096 |
| 2024-11-08 | 1.4 | 1.362 | 1.41 | 1.362 | -0.58% | 72 | 184,000 | 254,292 |
| 2024-11-07 | 1.384 | 1.37 | 1.392 | 1.354 | -0.72% | 28 | 129,000 | 176,644 |
| 2024-11-06 | 1.388 | 1.38 | 1.42 | 1.364 | 0.00% | 69 | 286,000 | 398,714 |
| 2024-11-05 | 1.38 | 1.38 | 1.39 | 1.34 | +0.44% | 78 | 273,000 | 373,362 |
| 2024-11-02 | 1.398 | 1.374 | 1.398 | 1.33 | -0.58% | 46 | 218,000 | 295,452 |
| 2024-11-01 | 1.386 | 1.382 | 1.4 | 1.36 | -0.14% | 45 | 155,000 | 214,250 |
| 2024-10-31 | 1.458 | 1.384 | 1.582 | 1.274 | -4.68% | 426 | 2,428,000 | 3,605,452 |
| 2024-10-30 | 1.42 | 1.452 | 1.47 | 1.406 | +4.16% | 209 | 714,000 | 1,034,712 |
| 2024-10-29 | 1.334 | 1.394 | 1.416 | 1.316 | +4.50% | 130 | 536,000 | 738,254 |
| 2024-10-28 | 1.424 | 1.334 | 1.424 | 1.32 | -4.17% | 142 | 426,000 | 580,524 |
| 2024-10-25 | 1.45 | 1.392 | 1.45 | 1.382 | -2.79% | 106 | 230,000 | 326,252 |
| 2024-10-24 | 1.498 | 1.432 | 1.498 | 1.416 | -4.41% | 122 | 312,000 | 451,518 |
| 2024-10-23 | 1.554 | 1.498 | 1.56 | 1.498 | -3.97% | 142 | 556,000 | 843,040 |
| 2024-10-22 | 1.56 | 1.56 | 1.56 | 1.55 | 0.00% | 27 | 70,000 | 108,720 |
| 2024-10-21 | 1.54 | 1.56 | 1.598 | 1.51 | -0.13% | 184 | 815,000 | 1,262,984 |
| 2024-10-18 | 1.59 | 1.562 | 1.602 | 1.55 | -2.62% | 113 | 415,000 | 648,458 |
| 2024-10-17 | 1.61 | 1.604 | 1.61 | 1.594 | +0.25% | 29 | 60,000 | 96,260 |
| 2024-10-16 | 1.574 | 1.6 | 1.606 | 1.57 | +1.78% | 111 | 283,000 | 450,112 |
| 2024-10-15 | 1.56 | 1.572 | 1.58 | 1.52 | +0.77% | 152 | 654,000 | 1,007,730 |
| 2024-10-14 | 1.586 | 1.56 | 1.59 | 1.51 | -1.64% | 180 | 440,000 | 678,260 |
| 2024-10-11 | 1.604 | 1.586 | 1.618 | 1.576 | -1.12% | 90 | 346,000 | 550,102 |
| 2024-10-10 | 1.604 | 1.604 | 1.65 | 1.6 | -0.74% | 153 | 759,000 | 1,224,350 |
| 2024-10-09 | 1.616 | 1.616 | 1.636 | 1.606 | 0.00% | 56 | 376,000 | 612,244 |
| 2024-10-08 | 1.63 | 1.616 | 1.662 | 1.604 | -2.53% | 78 | 223,000 | 362,890 |
| 2024-10-07 | 1.668 | 1.658 | 1.718 | 1.642 | -0.60% | 177 | 606,000 | 1,011,494 |
| 2024-10-04 | 1.632 | 1.668 | 1.794 | 1.6 | +2.21% | 616 | 3,417,000 | 5,826,024 |
| 2024-10-03 | 1.73 | 1.632 | 1.74 | 1.588 | -5.66% | 533 | 2,162,000 | 3,625,298 |
| 2024-10-02 | 1.798 | 1.73 | 1.834 | 1.726 | -3.57% | 392 | 1,392,000 | 2,469,756 |
| 2024-10-01 | 2 | 1.794 | 2.018 | 1.774 | -14.24% | 2381 | 10,562,000 | 19,738,294 |
| 2024-09-30 | 1.874 | 2.092 | 2.154 | 1.874 | +13.45% | 1710 | 12,429,000 | 24,986,898 |
| 2024-09-27 | 1.814 | 1.844 | 1.88 | 1.762 | +1.77% | 262 | 1,328,000 | 2,448,950 |
| 2024-09-26 | 1.818 | 1.812 | 1.818 | 1.75 | +0.44% | 130 | 463,000 | 826,560 |
| 2024-09-25 | 1.864 | 1.804 | 1.864 | 1.79 | -0.99% | 117 | 558,000 | 1,018,036 |
| 2024-09-24 | 1.87 | 1.822 | 1.87 | 1.808 | -0.55% | 116 | 564,000 | 1,031,576 |
| 2024-09-23 | 1.834 | 1.832 | 1.84 | 1.77 | +1.66% | 142 | 578,000 | 1,049,354 |
| 2024-09-20 | 1.782 | 1.802 | 1.852 | 1.752 | +1.12% | 79 | 323,000 | 579,576 |
| 2024-09-19 | 1.788 | 1.782 | 1.83 | 1.75 | -1.00% | 73 | 296,000 | 526,458 |
| 2024-09-18 | 1.78 | 1.8 | 1.838 | 1.778 | +1.24% | 95 | 353,000 | 638,678 |
| 2024-09-17 | 1.736 | 1.778 | 1.91 | 1.688 | +2.30% | 478 | 2,167,000 | 3,887,784 |
| 2024-09-16 | 1.662 | 1.738 | 1.75 | 1.646 | +5.59% | 140 | 926,000 | 1,568,272 |
| 2024-09-13 | 1.664 | 1.646 | 1.664 | 1.61 | -0.84% | 86 | 292,000 | 477,934 |
| 2024-09-12 | 1.658 | 1.66 | 1.706 | 1.636 | -1.31% | 92 | 400,000 | 663,242 |
| 2024-09-11 | 1.71 | 1.682 | 1.72 | 1.648 | -1.64% | 64 | 459,000 | 770,816 |
| 2024-09-10 | 1.684 | 1.71 | 1.71 | 1.638 | +3.76% | 97 | 465,000 | 780,422 |
| 2024-09-09 | 1.636 | 1.648 | 1.692 | 1.626 | +0.73% | 96 | 372,000 | 614,042 |
| 2024-09-06 | 1.676 | 1.636 | 1.768 | 1.592 | -2.62% | 241 | 1,234,000 | 2,047,796 |
| 2024-09-05 | 1.62 | 1.68 | 1.78 | 1.6 | +6.46% | 291 | 1,617,000 | 2,733,040 |
| 2024-09-04 | 1.526 | 1.578 | 1.618 | 1.508 | +5.48% | 117 | 518,000 | 809,400 |
| 2024-09-03 | 1.562 | 1.496 | 1.6 | 1.436 | -0.66% | 256 | 1,137,000 | 1,738,822 |
| 2024-09-02 | 1.74 | 1.506 | 1.752 | 1.5 | -14.53% | 202 | 890,000 | 1,428,476 |
| 2024-08-30 | 1.78 | 1.762 | 1.79 | 1.74 | -1.01% | 58 | 217,000 | 383,530 |
| 2024-08-29 | 1.812 | 1.78 | 1.836 | 1.738 | -1.77% | 58 | 275,000 | 491,916 |
| 2024-08-28 | 1.834 | 1.812 | 1.846 | 1.7 | +2.37% | 135 | 497,000 | 887,908 |
| 2024-08-27 | 1.836 | 1.77 | 1.838 | 1.746 | -3.59% | 109 | 497,000 | 893,922 |
| 2024-08-26 | 1.786 | 1.836 | 1.844 | 1.782 | +3.73% | 69 | 276,000 | 502,232 |
| 2024-08-23 | 1.942 | 1.77 | 1.942 | 1.628 | -5.85% | 222 | 1,122,000 | 2,064,794 |
| 2024-08-22 | 1.92 | 1.88 | 1.974 | 1.852 | -4.37% | 131 | 318,000 | 606,540 |
| 2024-08-21 | 2.07 | 1.966 | 2.08 | 1.88 | -4.93% | 421 | 1,630,000 | 3,177,854 |
| 2024-08-20 | 1.874 | 2.068 | 2.162 | 1.874 | +12.15% | 582 | 3,629,000 | 7,375,228 |
| 2024-08-19 | 1.832 | 1.844 | 1.928 | 1.8 | +1.10% | 227 | 653,000 | 1,212,296 |
| 2024-08-16 | 1.982 | 1.824 | 1.982 | 1.82 | -7.88% | 290 | 1,027,000 | 1,940,878 |
| 2024-08-15 | 2.05 | 1.98 | 2.126 | 1.97 | +2.27% | 434 | 2,213,000 | 4,575,414 |
| 2024-08-14 | 2.008 | 1.936 | 2.1 | 1.9 | -3.39% | 302 | 1,720,000 | 3,427,570 |
| 2024-08-13 | 1.674 | 2.004 | 2.09 | 1.674 | +16.78% | 560 | 2,475,000 | 4,824,890 |
| 2024-08-12 | 1.712 | 1.716 | 1.732 | 1.682 | -0.12% | 39 | 90,000 | 153,620 |
| 2024-08-09 | 1.708 | 1.718 | 1.758 | 1.708 | -0.46% | 61 | 270,000 | 466,380 |
| 2024-08-08 | 1.72 | 1.726 | 1.77 | 1.704 | +0.35% | 53 | 167,000 | 289,994 |
| 2024-08-07 | 1.752 | 1.72 | 1.752 | 1.706 | +0.23% | 31 | 64,000 | 110,776 |
| 2024-08-06 | 1.74 | 1.716 | 1.748 | 1.708 | +0.35% | 37 | 162,000 | 278,362 |
| 2024-08-05 | 1.788 | 1.71 | 1.788 | 1.68 | -4.15% | 132 | 335,000 | 578,626 |
| 2024-08-02 | 1.812 | 1.784 | 1.86 | 1.784 | -2.62% | 68 | 211,000 | 379,628 |
| 2024-08-01 | 1.808 | 1.832 | 1.886 | 1.8 | +1.10% | 69 | 179,000 | 329,488 |
| 2024-07-31 | 1.79 | 1.812 | 1.86 | 1.766 | +1.34% | 93 | 277,000 | 500,542 |
| 2024-07-30 | 1.76 | 1.788 | 1.838 | 1.738 | +1.94% | 92 | 207,000 | 372,400 |
| 2024-07-29 | 1.816 | 1.754 | 1.86 | 1.736 | -5.50% | 108 | 355,000 | 633,516 |
| 2024-07-26 | 1.916 | 1.856 | 1.948 | 1.81 | -3.13% | 108 | 394,000 | 735,586 |
| 2024-07-25 | 1.926 | 1.916 | 1.928 | 1.888 | +1.05% | 23 | 71,000 | 136,150 |
| 2024-07-24 | 1.932 | 1.896 | 1.934 | 1.882 | -1.25% | 55 | 146,000 | 277,916 |
| 2024-07-23 | 1.916 | 1.92 | 1.938 | 1.872 | +0.52% | 59 | 360,000 | 685,914 |
| 2024-07-22 | 1.942 | 1.91 | 2 | 1.832 | -1.55% | 253 | 966,000 | 1,849,016 |
| 2024-07-19 | 1.9 | 1.94 | 1.974 | 1.9 | +2.11% | 54 | 132,000 | 257,128 |
| 2024-07-18 | 1.846 | 1.9 | 2 | 1.8 | +3.15% | 241 | 981,000 | 1,896,358 |
| 2024-07-17 | 1.83 | 1.842 | 1.85 | 1.8 | +2.22% | 36 | 57,000 | 104,186 |
| 2024-07-16 | 1.86 | 1.802 | 1.91 | 1.76 | -0.22% | 87 | 261,000 | 471,556 |
| 2024-07-15 | 1.808 | 1.806 | 1.978 | 1.77 | -0.11% | 212 | 721,000 | 1,339,706 |
| 2024-07-12 | 1.846 | 1.808 | 1.846 | 1.8 | -1.20% | 36 | 74,000 | 134,636 |
| 2024-07-11 | 1.798 | 1.83 | 1.86 | 1.706 | +7.27% | 132 | 563,000 | 1,006,408 |
| 2024-07-10 | 1.912 | 1.706 | 1.914 | 1.706 | -10.12% | 283 | 1,157,000 | 2,143,200 |
| 2024-07-09 | 2.006 | 1.898 | 2.028 | 1.87 | -5.48% | 188 | 482,000 | 931,730 |
| 2024-07-08 | 2.03 | 2.008 | 2.03 | 1.988 | +0.40% | 78 | 308,000 | 618,698 |
| 2024-07-05 | 1.966 | 2 | 2.13 | 1.966 | +1.52% | 482 | 1,987,000 | 4,073,690 |
| 2024-07-04 | 1.992 | 1.97 | 2.056 | 1.96 | -0.51% | 283 | 1,675,000 | 3,337,708 |
| 2024-07-03 | 1.986 | 1.98 | 2.044 | 1.976 | -0.30% | 190 | 749,000 | 1,499,544 |
| 2024-07-02 | 2.04 | 1.986 | 2.046 | 1.97 | -2.36% | 294 | 803,000 | 1,609,614 |
| 2024-07-01 | 2.084 | 2.034 | 2.084 | 2.014 | -3.14% | 214 | 589,000 | 1,200,836 |
| 2024-06-28 | 2.142 | 2.1 | 2.142 | 2.068 | -1.41% | 60 | 290,000 | 610,840 |
| 2024-06-27 | 2.118 | 2.13 | 2.178 | 2.11 | +2.11% | 96 | 358,000 | 763,962 |
| 2024-06-26 | 2.056 | 2.086 | 2.134 | 2.056 | +0.77% | 95 | 260,000 | 546,812 |
| 2024-06-25 | 2.076 | 2.07 | 2.096 | 2.04 | -1.43% | 61 | 144,000 | 296,026 |
| 2024-06-24 | 2.102 | 2.1 | 2.16 | 2.098 | -2.33% | 44 | 107,000 | 226,616 |
| 2024-06-21 | 2.14 | 2.15 | 2.252 | 2.088 | +0.47% | 132 | 682,000 | 1,466,040 |
| 2024-06-20 | 2.1 | 2.14 | 2.22 | 2.05 | +1.90% | 143 | 573,000 | 1,212,886 |
| 2024-06-19 | 2.222 | 2.1 | 2.224 | 2.066 | -4.89% | 252 | 782,000 | 1,663,188 |
| 2024-06-18 | 2.41 | 2.208 | 2.41 | 2.154 | -6.99% | 294 | 1,073,000 | 2,390,794 |
| 2024-06-17 | 2.452 | 2.374 | 2.49 | 2.34 | -3.10% | 209 | 776,000 | 1,844,294 |
| 2024-06-14 | 2.388 | 2.45 | 2.466 | 2.348 | +3.38% | 74 | 248,000 | 595,174 |
| 2024-06-13 | 2.436 | 2.37 | 2.436 | 2.242 | -3.19% | 167 | 779,000 | 1,828,244 |
| 2024-06-11 | 2.278 | 2.448 | 2.686 | 2.24 | +7.37% | 750 | 3,772,000 | 9,267,338 |
| 2024-06-10 | 2.29 | 2.28 | 2.302 | 2.276 | -0.44% | 33 | 114,000 | 260,446 |
| 2024-06-07 | 2.276 | 2.29 | 2.306 | 2.228 | +0.70% | 145 | 473,000 | 1,078,270 |
| 2024-06-06 | 2.152 | 2.274 | 2.436 | 2.152 | +5.67% | 392 | 1,969,000 | 4,568,678 |
| 2024-06-05 | 2.028 | 2.152 | 2.394 | 2.028 | +6.22% | 776 | 3,473,000 | 7,709,758 |
| 2024-06-04 | 1.924 | 2.026 | 2.098 | 1.91 | +5.41% | 195 | 1,010,000 | 2,016,514 |
| 2024-06-03 | 2 | 1.922 | 2.03 | 1.814 | -4.47% | 246 | 1,383,000 | 2,633,054 |
| 2024-05-31 | 2.084 | 2.012 | 2.14 | 2.01 | -5.00% | 102 | 274,000 | 566,268 |
| 2024-05-30 | 2.13 | 2.118 | 2.13 | 2.066 | +0.86% | 83 | 135,000 | 284,450 |
| 2024-05-29 | 2.224 | 2.1 | 2.3 | 2.068 | -5.49% | 208 | 672,000 | 1,455,652 |
| 2024-05-28 | 2.068 | 2.222 | 2.382 | 2.012 | +10.11% | 449 | 1,465,000 | 3,301,294 |
| 2024-05-27 | 2.09 | 2.018 | 2.168 | 1.976 | -5.17% | 215 | 873,000 | 1,780,198 |
| 2024-05-24 | 2.236 | 2.128 | 2.28 | 2.12 | -5.25% | 122 | 342,000 | 748,468 |
| 2024-05-23 | 2.282 | 2.246 | 2.288 | 2.222 | -1.66% | 79 | 213,000 | 479,714 |
| 2024-05-22 | 2.268 | 2.284 | 2.398 | 2.242 | +2.61% | 172 | 778,000 | 1,788,516 |
| 2024-05-21 | 2.372 | 2.226 | 2.372 | 2.224 | -6.23% | 179 | 614,000 | 1,397,596 |
| 2024-05-20 | 2.45 | 2.374 | 2.454 | 2.344 | -2.70% | 109 | 373,000 | 894,510 |
| 2024-05-17 | 2.422 | 2.44 | 2.44 | 2.372 | +0.83% | 128 | 328,000 | 793,808 |
| 2024-05-16 | 2.428 | 2.42 | 2.45 | 2.41 | -0.58% | 74 | 507,000 | 1,233,706 |
| 2024-05-15 | 2.41 | 2.434 | 2.444 | 2.41 | +0.25% | 44 | 140,000 | 339,072 |
| 2024-05-14 | 2.442 | 2.428 | 2.48 | 2.41 | -0.41% | 135 | 555,000 | 1,350,344 |
| 2024-05-13 | 2.45 | 2.438 | 2.462 | 2.42 | -0.57% | 88 | 375,000 | 913,836 |
| 2024-05-10 | 2.478 | 2.452 | 2.478 | 2.424 | -1.05% | 64 | 181,000 | 442,602 |
| 2024-05-08 | 2.494 | 2.478 | 2.494 | 2.436 | +0.32% | 76 | 262,000 | 645,954 |
| 2024-05-07 | 2.51 | 2.47 | 2.51 | 2.454 | +0.98% | 125 | 427,000 | 1,057,468 |
| 2024-05-06 | 2.5 | 2.446 | 2.532 | 2.428 | -2.00% | 218 | 914,000 | 2,251,718 |
| 2024-05-03 | 2.56 | 2.496 | 2.738 | 2.42 | +2.04% | 724 | 3,376,000 | 8,625,960 |
| 2024-05-02 | 2.458 | 2.446 | 2.5 | 2.416 | -0.41% | 151 | 422,000 | 1,040,004 |
| 2024-04-30 | 2.474 | 2.456 | 2.488 | 2.418 | +0.33% | 130 | 436,000 | 1,064,516 |
| 2024-04-29 | 2.46 | 2.448 | 2.536 | 2.43 | -1.21% | 132 | 434,000 | 1,072,590 |
| 2024-04-27 | 2.494 | 2.478 | 2.518 | 2.458 | -0.64% | 81 | 207,000 | 515,360 |
| 2024-04-26 | 2.48 | 2.494 | 2.584 | 2.47 | +0.97% | 184 | 821,000 | 2,071,928 |
| 2024-04-25 | 2.472 | 2.47 | 2.518 | 2.448 | -0.64% | 268 | 663,000 | 1,646,426 |
| 2024-04-24 | 2.8 | 2.486 | 2.91 | 2.456 | -7.24% | 1511 | 7,137,000 | 18,454,982 |
| 2024-04-23 | 2.5 | 2.68 | 2.68 | 2.454 | +9.48% | 1274 | 8,412,000 | 22,358,558 |
| 2024-04-22 | 2.46 | 2.448 | 2.468 | 2.404 | +1.92% | 297 | 988,000 | 2,410,242 |
| 2024-04-19 | 2.542 | 2.402 | 2.614 | 2.376 | -6.46% | 740 | 2,718,000 | 6,671,944 |
| 2024-04-18 | 2.574 | 2.568 | 2.6 | 2.544 | -0.47% | 140 | 340,000 | 870,828 |
| 2024-04-17 | 2.596 | 2.58 | 2.65 | 2.58 | -0.62% | 126 | 454,000 | 1,183,422 |
| 2024-04-16 | 2.572 | 2.596 | 2.622 | 2.542 | +1.25% | 135 | 303,000 | 778,026 |
| 2024-04-15 | 2.628 | 2.564 | 2.666 | 2.564 | -2.36% | 185 | 555,000 | 1,445,286 |
| 2024-04-12 | 2.62 | 2.626 | 2.686 | 2.574 | +1.39% | 156 | 718,000 | 1,882,146 |
| 2024-04-11 | 2.638 | 2.59 | 2.666 | 2.588 | -2.41% | 126 | 497,000 | 1,294,484 |
| 2024-04-10 | 2.58 | 2.654 | 2.73 | 2.552 | +1.07% | 258 | 1,108,000 | 2,939,878 |
| 2024-04-09 | 2.63 | 2.626 | 2.63 | 2.552 | +0.38% | 192 | 689,000 | 1,784,318 |
| 2024-04-08 | 2.558 | 2.616 | 2.732 | 2.558 | +0.85% | 358 | 1,439,000 | 3,813,082 |
| 2024-04-05 | 2.552 | 2.594 | 2.616 | 2.552 | +0.54% | 196 | 796,000 | 2,055,584 |
| 2024-04-04 | 2.71 | 2.58 | 2.71 | 2.528 | -4.94% | 778 | 3,377,000 | 8,772,926 |
| 2024-04-03 | 2.97 | 2.714 | 2.97 | 2.684 | -7.05% | 727 | 3,483,000 | 9,761,310 |
| 2024-04-02 | 2.92 | 2.92 | 3.096 | 2.672 | +2.17% | 2215 | 10,516,000 | 30,604,512 |
| 2024-04-01 | 2.322 | 2.858 | 2.858 | 2.322 | +22.56% | 3908 | 22,314,000 | 60,434,528 |
| 2024-03-29 | 2.32 | 2.332 | 2.4 | 2.19 | +0.87% | 322 | 1,601,000 | 3,682,348 |
| 2024-03-28 | 2.396 | 2.312 | 2.524 | 2.27 | -3.51% | 1209 | 6,087,000 | 14,368,812 |
| 2024-03-27 | 2.108 | 2.396 | 2.45 | 2.108 | +14.10% | 1916 | 11,753,000 | 27,291,246 |
| 2024-03-26 | 2.016 | 2.1 | 2.2 | 2 | +4.48% | 432 | 2,592,000 | 5,360,148 |
| 2024-03-25 | 1.932 | 2.01 | 2.01 | 1.912 | +3.08% | 106 | 674,000 | 1,331,290 |
| 2024-03-22 | 1.946 | 1.95 | 1.968 | 1.9 | -0.81% | 117 | 573,000 | 1,108,990 |
| 2024-03-21 | 1.932 | 1.966 | 2 | 1.872 | +3.04% | 329 | 1,878,000 | 3,628,420 |
| 2024-03-20 | 2.08 | 1.908 | 2.08 | 1.9 | -2.15% | 253 | 1,048,000 | 2,046,962 |
| 2024-03-19 | 1.888 | 1.95 | 1.998 | 1.852 | +2.74% | 336 | 2,168,000 | 4,216,878 |
| 2024-03-18 | 1.908 | 1.898 | 1.924 | 1.886 | -0.11% | 70 | 354,000 | 672,226 |
| 2024-03-15 | 1.88 | 1.9 | 1.902 | 1.862 | +1.17% | 107 | 390,000 | 735,952 |
| 2024-03-14 | 1.94 | 1.878 | 1.974 | 1.85 | -3.00% | 321 | 1,483,000 | 2,822,034 |
| 2024-03-13 | 1.866 | 1.936 | 2.04 | 1.866 | +4.54% | 1128 | 6,426,000 | 12,520,276 |
| 2024-03-12 | 1.862 | 1.852 | 1.87 | 1.826 | -0.64% | 174 | 946,000 | 1,752,494 |
| 2024-03-11 | 1.87 | 1.864 | 1.884 | 1.858 | -0.11% | 127 | 637,000 | 1,189,204 |
| 2024-03-07 | 1.86 | 1.866 | 1.878 | 1.85 | -0.64% | 51 | 150,000 | 279,292 |
| 2024-03-06 | 1.872 | 1.878 | 1.888 | 1.85 | -0.21% | 143 | 577,000 | 1,079,406 |
| 2024-03-05 | 1.91 | 1.882 | 1.938 | 1.832 | 0.00% | 302 | 1,344,000 | 2,542,490 |
| 2024-03-04 | 1.922 | 1.882 | 1.974 | 1.8 | -2.18% | 609 | 2,839,000 | 5,355,300 |
| 2024-03-01 | 1.908 | 1.924 | 1.948 | 1.854 | +0.84% | 304 | 1,446,000 | 2,761,934 |
| 2024-02-29 | 1.906 | 1.908 | 1.946 | 1.872 | -0.10% | 131 | 441,000 | 840,224 |
| 2024-02-28 | 2.006 | 1.91 | 2.014 | 1.9 | -2.15% | 258 | 992,000 | 1,932,094 |
| 2024-02-27 | 1.948 | 1.952 | 2.15 | 1.904 | +0.21% | 507 | 2,033,000 | 4,070,994 |
| 2024-02-26 | 1.914 | 1.948 | 1.976 | 1.858 | +3.62% | 255 | 1,307,000 | 2,504,072 |
| 2024-02-22 | 1.896 | 1.88 | 1.97 | 1.862 | -0.53% | 263 | 1,337,000 | 2,577,594 |
| 2024-02-21 | 2.01 | 1.89 | 2.01 | 1.752 | -7.35% | 800 | 3,685,000 | 6,929,272 |
| 2024-02-20 | 2.13 | 2.04 | 2.146 | 2.034 | -4.23% | 251 | 831,000 | 1,725,518 |
| 2024-02-19 | 2.154 | 2.13 | 2.208 | 2.13 | -0.56% | 142 | 470,000 | 1,014,024 |
| 2024-02-16 | 2.21 | 2.142 | 2.272 | 2.108 | -2.99% | 294 | 840,000 | 1,825,426 |
| 2024-02-15 | 2.198 | 2.208 | 2.292 | 2.184 | +0.45% | 182 | 630,000 | 1,395,044 |
| 2024-02-14 | 2.28 | 2.198 | 2.342 | 2.172 | -3.17% | 461 | 1,834,000 | 4,104,212 |
| 2024-02-13 | 2.134 | 2.27 | 2.32 | 2.052 | +10.62% | 796 | 4,528,000 | 10,003,496 |
| 2024-02-12 | 2.16 | 2.052 | 2.16 | 2.02 | -2.29% | 240 | 1,019,000 | 2,100,712 |
| 2024-02-09 | 2.112 | 2.1 | 2.16 | 2.09 | -2.87% | 296 | 1,160,000 | 2,451,352 |
| 2024-02-08 | 2.238 | 2.162 | 2.238 | 2.116 | -2.96% | 229 | 908,000 | 1,978,680 |
| 2024-02-07 | 2.25 | 2.228 | 2.262 | 2.17 | -0.09% | 347 | 2,098,000 | 4,654,956 |
| 2024-02-06 | 2.164 | 2.23 | 2.37 | 2.142 | +4.89% | 1006 | 5,552,000 | 12,507,810 |
| 2024-02-05 | 2.134 | 2.126 | 2.176 | 2.072 | -1.12% | 228 | 1,072,000 | 2,286,276 |
| 2024-02-02 | 2.192 | 2.15 | 2.258 | 2.122 | -1.19% | 433 | 2,123,000 | 4,623,914 |
| 2024-02-01 | 2.28 | 2.176 | 2.28 | 2.16 | -4.56% | 279 | 1,017,000 | 2,253,830 |
| 2024-01-31 | 2.278 | 2.28 | 2.288 | 2.16 | +1.42% | 249 | 1,291,000 | 2,882,292 |
| 2024-01-30 | 2.3 | 2.248 | 2.3 | 2.088 | -0.53% | 736 | 3,444,000 | 7,567,090 |
| 2024-01-29 | 2.314 | 2.26 | 2.328 | 2.26 | -1.91% | 213 | 924,000 | 2,106,430 |
| 2024-01-26 | 2.428 | 2.304 | 2.428 | 2.258 | -2.78% | 401 | 1,525,000 | 3,551,226 |
| 2024-01-25 | 2.418 | 2.37 | 2.45 | 2.324 | -0.42% | 274 | 1,144,000 | 2,719,408 |
| 2024-01-24 | 2.41 | 2.38 | 2.46 | 2.304 | -1.16% | 403 | 1,979,000 | 4,717,420 |
| 2024-01-23 | 2.4 | 2.408 | 2.42 | 2.29 | +2.38% | 249 | 1,323,000 | 3,133,406 |
| 2024-01-22 | 2.448 | 2.352 | 2.45 | 2.284 | -2.33% | 438 | 2,109,000 | 4,988,902 |
| 2024-01-19 | 2.424 | 2.408 | 2.52 | 2.33 | -0.82% | 453 | 1,856,000 | 4,488,894 |
| 2024-01-18 | 2.29 | 2.428 | 2.43 | 2.276 | +6.49% | 456 | 1,953,000 | 4,595,788 |
| 2024-01-17 | 2.29 | 2.28 | 2.35 | 2.202 | -1.47% | 860 | 3,100,000 | 7,000,520 |
| 2024-01-16 | 2.384 | 2.314 | 2.594 | 2.22 | -2.53% | 2164 | 9,776,000 | 23,711,678 |
| 2024-01-15 | 2.178 | 2.374 | 2.556 | 2.066 | +10.93% | 2531 | 14,423,000 | 34,283,144 |
| 2024-01-12 | 2 | 2.14 | 2.2 | 1.96 | +8.19% | 860 | 3,520,000 | 7,356,140 |
| 2024-01-11 | 2.004 | 1.978 | 2.15 | 1.9 | +0.51% | 961 | 4,155,000 | 8,376,396 |
| 2024-01-10 | 1.906 | 1.968 | 2.086 | 1.822 | +3.58% | 1138 | 6,072,000 | 11,887,990 |
| 2024-01-09 | 1.688 | 1.9 | 1.9 | 1.672 | +12.56% | 990 | 5,757,000 | 10,285,606 |
| 2024-01-08 | 1.582 | 1.688 | 1.71 | 1.544 | +7.93% | 551 | 3,293,000 | 5,345,092 |
| 2024-01-05 | 1.508 | 1.564 | 1.628 | 1.508 | +4.27% | 531 | 3,764,000 | 5,945,172 |
| 2024-01-04 | 1.49 | 1.5 | 1.53 | 1.474 | +0.81% | 283 | 2,353,000 | 3,549,642 |
| 2024-01-03 | 1.372 | 1.488 | 1.512 | 1.296 | 0.00% | 577 | 4,093,000 | 5,858,988 |