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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1.5 | 1.518 | 1.526 | 1.5 | +1.20% | 62 | 670,000 | 1,019,344 |
| 2025-12-29 | 1.5 | 1.5 | 1.52 | 1.492 | -0.13% | 61 | 273,000 | 411,238 |
| 2025-12-26 | 1.482 | 1.502 | 1.55 | 1.482 | +1.21% | 78 | 308,000 | 466,246 |
| 2025-12-25 | 1.492 | 1.484 | 1.492 | 1.468 | +0.95% | 42 | 161,000 | 237,994 |
| 2025-12-24 | 1.48 | 1.47 | 1.51 | 1.464 | -1.08% | 83 | 340,000 | 502,608 |
| 2025-12-23 | 1.502 | 1.486 | 1.54 | 1.472 | -1.46% | 177 | 622,000 | 939,556 |
| 2025-12-22 | 1.52 | 1.508 | 1.538 | 1.5 | -0.79% | 99 | 865,000 | 1,306,490 |
| 2025-12-19 | 1.514 | 1.52 | 1.57 | 1.5 | +1.20% | 95 | 588,000 | 901,038 |
| 2025-12-18 | 1.532 | 1.502 | 1.546 | 1.502 | -0.92% | 87 | 394,000 | 598,594 |
| 2025-12-17 | 1.552 | 1.516 | 1.57 | 1.51 | -2.32% | 89 | 282,000 | 433,810 |
| 2025-12-16 | 1.59 | 1.552 | 1.59 | 1.534 | -2.39% | 84 | 445,000 | 698,658 |
| 2025-12-15 | 1.548 | 1.59 | 1.618 | 1.514 | +2.45% | 251 | 2,915,000 | 4,594,764 |
| 2025-12-12 | 1.556 | 1.552 | 1.57 | 1.522 | -0.89% | 100 | 599,000 | 931,640 |
| 2025-12-11 | 1.664 | 1.566 | 1.694 | 1.518 | -4.74% | 333 | 3,875,000 | 6,117,112 |
| 2025-12-10 | 1.658 | 1.644 | 1.898 | 1.62 | +1.48% | 1850 | 15,883,000 | 27,840,926 |
| 2025-12-09 | 1.598 | 1.62 | 1.694 | 1.592 | +1.25% | 591 | 4,312,000 | 7,137,266 |
| 2025-12-08 | 1.54 | 1.6 | 1.6 | 1.53 | +5.26% | 348 | 2,657,000 | 4,178,712 |
| 2025-12-05 | 1.496 | 1.52 | 1.58 | 1.488 | +2.15% | 383 | 1,764,000 | 2,700,902 |
| 2025-12-04 | 1.464 | 1.488 | 1.51 | 1.448 | +1.78% | 321 | 3,259,000 | 4,864,172 |
| 2025-12-03 | 1.51 | 1.462 | 1.514 | 1.402 | -2.66% | 117 | 491,000 | 722,148 |
| 2025-12-02 | 1.508 | 1.502 | 1.568 | 1.498 | -0.53% | 196 | 835,000 | 1,277,018 |
| 2025-12-01 | 1.39 | 1.51 | 1.53 | 1.39 | +8.63% | 337 | 2,870,000 | 4,206,496 |
| 2025-11-28 | 1.382 | 1.39 | 1.412 | 1.372 | 0.00% | 75 | 558,000 | 779,284 |
| 2025-11-27 | 1.38 | 1.39 | 1.428 | 1.38 | +0.87% | 113 | 813,000 | 1,139,916 |
| 2025-11-26 | 1.374 | 1.378 | 1.38 | 1.374 | +1.03% | 12 | 37,000 | 51,008 |
| 2025-11-25 | 1.396 | 1.364 | 1.396 | 1.352 | -0.73% | 68 | 307,000 | 420,052 |
| 2025-11-24 | 1.43 | 1.374 | 1.43 | 1.366 | -3.78% | 206 | 919,000 | 1,275,288 |
| 2025-11-21 | 1.43 | 1.428 | 1.43 | 1.422 | -0.14% | 16 | 54,000 | 77,148 |
| 2025-11-20 | 1.418 | 1.43 | 1.43 | 1.408 | +0.14% | 18 | 85,000 | 120,392 |
| 2025-11-19 | 1.426 | 1.428 | 1.43 | 1.418 | +1.13% | 13 | 71,000 | 101,402 |
| 2025-11-18 | 1.412 | 1.412 | 1.416 | 1.406 | +0.14% | 11 | 26,000 | 36,738 |
| 2025-11-17 | 1.426 | 1.41 | 1.426 | 1.404 | -0.42% | 10 | 15,000 | 21,124 |
| 2025-11-14 | 1.438 | 1.416 | 1.438 | 1.414 | -0.84% | 3 | 4,000 | 5,684 |
| 2025-11-13 | 1.43 | 1.428 | 1.434 | 1.412 | +0.71% | 16 | 244,000 | 349,344 |
| 2025-11-12 | 1.436 | 1.418 | 1.436 | 1.404 | -1.80% | 22 | 81,000 | 114,876 |
| 2025-11-11 | 1.442 | 1.444 | 1.444 | 1.442 | +0.28% | 3 | 4,000 | 5,770 |
| 2025-11-10 | 1.446 | 1.44 | 1.46 | 1.42 | -0.41% | 13 | 60,000 | 86,882 |
| 2025-11-07 | 1.444 | 1.446 | 1.448 | 1.428 | +1.54% | 20 | 52,000 | 74,774 |
| 2025-11-06 | 1.426 | 1.424 | 1.478 | 1.422 | -0.97% | 77 | 480,000 | 696,470 |
| 2025-11-05 | 1.424 | 1.438 | 1.438 | 1.414 | +0.98% | 29 | 294,000 | 416,870 |
| 2025-11-03 | 1.426 | 1.424 | 1.426 | 1.404 | +1.14% | 18 | 23,000 | 32,568 |
| 2025-11-01 | 1.414 | 1.408 | 1.414 | 1.408 | -0.56% | 5 | 12,000 | 16,960 |
| 2025-10-31 | 1.41 | 1.416 | 1.418 | 1.41 | -0.28% | 6 | 30,000 | 42,330 |
| 2025-10-30 | 1.412 | 1.42 | 1.428 | 1.412 | +0.57% | 6 | 48,000 | 67,832 |
| 2025-10-29 | 1.416 | 1.412 | 1.43 | 1.412 | +0.14% | 9 | 18,000 | 25,584 |
| 2025-10-28 | 1.396 | 1.41 | 1.438 | 1.396 | +1.00% | 37 | 193,000 | 272,754 |
| 2025-10-27 | 1.44 | 1.396 | 1.44 | 1.392 | -3.46% | 53 | 302,000 | 425,542 |
| 2025-10-24 | 1.44 | 1.446 | 1.5 | 1.438 | +1.12% | 58 | 690,000 | 1,018,952 |
| 2025-10-23 | 1.494 | 1.43 | 1.494 | 1.43 | -4.03% | 99 | 459,000 | 677,426 |
| 2025-10-22 | 1.508 | 1.49 | 1.528 | 1.49 | 0.00% | 37 | 340,000 | 511,758 |
| 2025-10-21 | 1.53 | 1.49 | 1.53 | 1.49 | -2.36% | 24 | 279,000 | 420,976 |
| 2025-10-20 | 1.484 | 1.526 | 1.54 | 1.442 | +3.81% | 124 | 1,230,000 | 1,850,686 |
| 2025-10-17 | 1.48 | 1.47 | 1.496 | 1.46 | -1.74% | 35 | 317,000 | 466,256 |
| 2025-10-16 | 1.388 | 1.496 | 1.5 | 1.388 | +6.25% | 124 | 2,098,000 | 3,022,372 |
| 2025-10-15 | 1.44 | 1.408 | 1.44 | 1.366 | -0.85% | 95 | 314,000 | 440,572 |
| 2025-10-14 | 1.436 | 1.42 | 1.512 | 1.418 | -6.33% | 111 | 1,558,000 | 2,271,336 |
| 2025-10-13 | 1.446 | 1.516 | 1.516 | 1.43 | +5.28% | 126 | 2,010,000 | 2,941,604 |
| 2025-10-10 | 1.44 | 1.44 | 1.482 | 1.438 | -1.77% | 23 | 90,000 | 130,378 |
| 2025-10-09 | 1.426 | 1.466 | 1.52 | 1.418 | +2.81% | 89 | 942,000 | 1,376,578 |
| 2025-10-08 | 1.494 | 1.426 | 1.506 | 1.426 | -3.13% | 98 | 309,000 | 455,252 |
| 2025-10-07 | 1.502 | 1.472 | 1.508 | 1.47 | -2.90% | 43 | 697,000 | 1,036,300 |
| 2025-10-06 | 1.476 | 1.516 | 1.518 | 1.456 | +1.20% | 79 | 491,000 | 730,508 |
| 2025-10-03 | 1.55 | 1.498 | 1.55 | 1.49 | -1.71% | 40 | 122,000 | 184,018 |
| 2025-10-02 | 1.492 | 1.524 | 1.63 | 1.492 | +1.87% | 267 | 1,771,000 | 2,746,806 |
| 2025-10-01 | 1.572 | 1.496 | 1.572 | 1.466 | -2.35% | 111 | 953,000 | 1,439,538 |
| 2025-09-30 | 1.562 | 1.532 | 1.59 | 1.532 | -2.54% | 45 | 843,000 | 1,306,502 |
| 2025-09-29 | 1.598 | 1.572 | 1.598 | 1.556 | -1.63% | 41 | 122,000 | 191,812 |
| 2025-09-26 | 1.608 | 1.598 | 1.608 | 1.578 | -0.62% | 27 | 119,000 | 189,762 |
| 2025-09-25 | 1.554 | 1.608 | 1.62 | 1.544 | +2.55% | 95 | 1,268,000 | 2,024,116 |
| 2025-09-24 | 1.506 | 1.568 | 1.6 | 1.456 | +3.70% | 194 | 1,769,000 | 2,735,430 |
| 2025-09-23 | 1.498 | 1.512 | 1.54 | 1.478 | +0.93% | 44 | 554,000 | 837,542 |
| 2025-09-22 | 1.512 | 1.498 | 1.524 | 1.43 | -1.06% | 160 | 1,102,000 | 1,632,196 |
| 2025-09-19 | 1.544 | 1.514 | 1.566 | 1.514 | -2.82% | 69 | 640,000 | 981,106 |
| 2025-09-18 | 1.562 | 1.558 | 1.57 | 1.544 | -1.39% | 37 | 721,000 | 1,123,456 |
| 2025-09-17 | 1.586 | 1.58 | 1.588 | 1.56 | -0.50% | 15 | 70,000 | 110,404 |
| 2025-09-16 | 1.568 | 1.588 | 1.59 | 1.564 | +1.28% | 36 | 347,000 | 545,592 |
| 2025-09-15 | 1.57 | 1.568 | 1.588 | 1.514 | +1.16% | 74 | 376,000 | 588,230 |
| 2025-09-12 | 1.56 | 1.55 | 1.6 | 1.55 | -1.02% | 72 | 453,000 | 718,982 |
| 2025-09-11 | 1.606 | 1.566 | 1.606 | 1.51 | -1.01% | 334 | 2,073,000 | 3,205,132 |
| 2025-09-10 | 1.624 | 1.582 | 1.63 | 1.556 | -2.35% | 126 | 612,000 | 974,140 |
| 2025-09-09 | 1.61 | 1.62 | 1.626 | 1.596 | -0.49% | 121 | 445,000 | 715,758 |
| 2025-09-08 | 1.61 | 1.628 | 1.678 | 1.594 | +0.74% | 261 | 1,259,000 | 2,043,792 |
| 2025-09-05 | 1.528 | 1.616 | 1.626 | 1.528 | +5.90% | 236 | 1,029,000 | 1,632,430 |
| 2025-09-04 | 1.646 | 1.526 | 1.678 | 1.514 | -5.33% | 377 | 2,245,000 | 3,592,728 |
| 2025-09-03 | 1.56 | 1.612 | 1.756 | 1.538 | +6.19% | 720 | 4,568,000 | 7,605,102 |
| 2025-09-02 | 1.54 | 1.518 | 1.576 | 1.518 | -3.68% | 109 | 278,000 | 428,742 |
| 2025-09-01 | 1.57 | 1.576 | 1.65 | 1.538 | +2.34% | 355 | 2,435,000 | 3,860,546 |
| 2025-08-29 | 1.462 | 1.54 | 1.55 | 1.45 | +4.62% | 127 | 650,000 | 997,164 |
| 2025-08-28 | 1.462 | 1.472 | 1.492 | 1.438 | -0.14% | 33 | 166,000 | 243,026 |
| 2025-08-27 | 1.436 | 1.474 | 1.502 | 1.422 | +0.96% | 61 | 277,000 | 405,988 |
| 2025-08-26 | 1.464 | 1.46 | 1.464 | 1.428 | +2.10% | 17 | 60,000 | 87,458 |
| 2025-08-25 | 1.49 | 1.43 | 1.49 | 1.424 | -2.59% | 42 | 232,000 | 333,886 |
| 2025-08-22 | 1.496 | 1.468 | 1.496 | 1.46 | +0.55% | 13 | 36,000 | 53,078 |
| 2025-08-21 | 1.448 | 1.46 | 1.53 | 1.448 | -2.01% | 64 | 227,000 | 337,748 |
| 2025-08-20 | 1.518 | 1.49 | 1.518 | 1.49 | -1.84% | 40 | 185,000 | 278,610 |
| 2025-08-19 | 1.504 | 1.518 | 1.52 | 1.46 | +2.57% | 94 | 436,000 | 650,300 |
| 2025-08-18 | 1.46 | 1.48 | 1.484 | 1.44 | +1.65% | 41 | 148,000 | 215,760 |
| 2025-08-15 | 1.428 | 1.456 | 1.494 | 1.41 | +0.83% | 48 | 195,000 | 283,476 |
| 2025-08-14 | 1.494 | 1.444 | 1.496 | 1.432 | -1.77% | 46 | 150,000 | 217,376 |
| 2025-08-13 | 1.46 | 1.47 | 1.49 | 1.434 | +0.82% | 54 | 305,000 | 446,146 |
| 2025-08-12 | 1.442 | 1.458 | 1.46 | 1.4 | +0.97% | 43 | 179,000 | 255,208 |
| 2025-08-11 | 1.428 | 1.444 | 1.456 | 1.408 | +0.98% | 77 | 397,000 | 568,426 |
| 2025-08-08 | 1.406 | 1.43 | 1.43 | 1.376 | +3.77% | 85 | 430,000 | 603,016 |
| 2025-08-07 | 1.382 | 1.378 | 1.408 | 1.302 | +2.84% | 204 | 1,176,000 | 1,591,728 |
| 2025-08-06 | 1.34 | 1.34 | 1.51 | 1.314 | +1.21% | 894 | 5,358,000 | 7,622,088 |
| 2025-08-05 | 1.32 | 1.324 | 1.34 | 1.302 | +1.07% | 112 | 344,000 | 455,188 |
| 2025-08-04 | 1.3 | 1.31 | 1.31 | 1.262 | +2.66% | 100 | 445,000 | 574,588 |
| 2025-08-01 | 1.262 | 1.276 | 1.276 | 1.232 | +1.27% | 41 | 194,000 | 242,802 |
| 2025-07-31 | 1.232 | 1.26 | 1.29 | 1.23 | +1.61% | 92 | 299,000 | 377,422 |
| 2025-07-30 | 1.23 | 1.24 | 1.25 | 1.2 | +0.81% | 82 | 451,000 | 558,370 |
| 2025-07-29 | 1.226 | 1.23 | 1.23 | 1.218 | +0.99% | 33 | 144,000 | 176,466 |
| 2025-07-28 | 1.276 | 1.218 | 1.276 | 1.206 | -3.33% | 92 | 416,000 | 512,810 |
| 2025-07-25 | 1.304 | 1.26 | 1.306 | 1.254 | -1.72% | 69 | 393,000 | 504,416 |
| 2025-07-24 | 1.302 | 1.282 | 1.314 | 1.252 | -0.16% | 77 | 458,000 | 587,678 |
| 2025-07-23 | 1.284 | 1.284 | 1.3 | 1.282 | +0.16% | 38 | 315,000 | 409,102 |
| 2025-07-22 | 1.286 | 1.282 | 1.304 | 1.262 | -0.16% | 51 | 164,000 | 210,762 |
| 2025-07-21 | 1.316 | 1.284 | 1.332 | 1.252 | -1.23% | 305 | 1,415,000 | 1,815,566 |
| 2025-07-18 | 1.226 | 1.3 | 1.334 | 1.226 | +6.38% | 189 | 1,214,000 | 1,564,322 |
| 2025-07-17 | 1.244 | 1.222 | 1.264 | 1.216 | -1.77% | 47 | 202,000 | 249,060 |
| 2025-07-16 | 1.27 | 1.244 | 1.29 | 1.194 | -1.27% | 183 | 849,000 | 1,045,294 |
| 2025-07-15 | 1.18 | 1.26 | 1.298 | 1.16 | +9.00% | 551 | 3,261,000 | 4,016,348 |
| 2025-07-14 | 1.124 | 1.156 | 1.23 | 1.124 | +3.77% | 138 | 996,000 | 1,169,566 |
| 2025-07-11 | 1.134 | 1.114 | 1.138 | 1.114 | -1.94% | 36 | 151,000 | 170,002 |
| 2025-07-10 | 1.13 | 1.136 | 1.158 | 1.13 | +0.89% | 31 | 138,000 | 157,530 |
| 2025-07-09 | 1.22 | 1.126 | 1.244 | 1.1 | -8.01% | 290 | 1,740,000 | 2,007,946 |
| 2025-07-08 | 1.238 | 1.224 | 1.238 | 1.22 | -0.97% | 20 | 71,000 | 87,426 |
| 2025-07-07 | 1.254 | 1.236 | 1.278 | 1.236 | -1.44% | 48 | 303,000 | 378,554 |
| 2025-07-04 | 1.262 | 1.254 | 1.268 | 1.254 | -0.79% | 31 | 164,000 | 206,520 |
| 2025-07-03 | 1.292 | 1.264 | 1.292 | 1.26 | 0.00% | 80 | 365,000 | 462,794 |
| 2025-07-02 | 1.308 | 1.264 | 1.308 | 1.264 | -3.95% | 97 | 642,000 | 819,498 |
| 2025-07-01 | 1.336 | 1.316 | 1.34 | 1.31 | -1.50% | 15 | 36,000 | 47,558 |
| 2025-06-30 | 1.302 | 1.336 | 1.34 | 1.302 | +2.61% | 32 | 132,000 | 174,418 |
| 2025-06-27 | 1.34 | 1.302 | 1.36 | 1.296 | -1.51% | 58 | 366,000 | 484,836 |
| 2025-06-26 | 1.31 | 1.322 | 1.33 | 1.308 | +1.07% | 37 | 204,000 | 268,882 |
| 2025-06-25 | 1.302 | 1.308 | 1.346 | 1.29 | +1.40% | 107 | 469,000 | 617,112 |
| 2025-06-24 | 1.278 | 1.29 | 1.366 | 1.274 | +1.74% | 133 | 568,000 | 746,846 |
| 2025-06-23 | 1.292 | 1.268 | 1.292 | 1.264 | -3.50% | 49 | 255,000 | 324,902 |
| 2025-06-20 | 1.284 | 1.314 | 1.314 | 1.28 | +2.66% | 57 | 322,000 | 417,748 |
| 2025-06-19 | 1.264 | 1.28 | 1.346 | 1.26 | +1.11% | 99 | 488,000 | 634,354 |
| 2025-06-18 | 1.288 | 1.266 | 1.29 | 1.266 | 0.00% | 14 | 27,000 | 34,400 |
| 2025-06-17 | 1.292 | 1.266 | 1.292 | 1.266 | -1.71% | 27 | 180,000 | 229,086 |
| 2025-06-16 | 1.292 | 1.288 | 1.308 | 1.282 | -1.38% | 25 | 110,000 | 142,020 |
| 2025-06-13 | 1.27 | 1.306 | 1.316 | 1.264 | +1.56% | 44 | 339,000 | 438,696 |
| 2025-06-11 | 1.26 | 1.286 | 1.294 | 1.26 | +2.88% | 43 | 154,000 | 196,680 |
| 2025-06-10 | 1.268 | 1.25 | 1.276 | 1.176 | -1.42% | 120 | 710,000 | 869,268 |
| 2025-06-09 | 1.27 | 1.268 | 1.282 | 1.25 | -0.31% | 26 | 114,000 | 143,224 |
| 2025-06-06 | 1.314 | 1.272 | 1.318 | 1.25 | -3.20% | 62 | 367,000 | 471,816 |
| 2025-06-05 | 1.3 | 1.314 | 1.32 | 1.3 | +0.46% | 41 | 117,000 | 153,252 |
| 2025-06-04 | 1.304 | 1.308 | 1.316 | 1.278 | +0.62% | 68 | 367,000 | 477,440 |
| 2025-06-03 | 1.308 | 1.3 | 1.326 | 1.296 | -0.61% | 58 | 202,000 | 264,404 |
| 2025-06-02 | 1.264 | 1.308 | 1.314 | 1.264 | +1.40% | 52 | 193,000 | 250,284 |
| 2025-05-30 | 1.308 | 1.29 | 1.308 | 1.274 | -0.15% | 95 | 364,000 | 465,908 |
| 2025-05-29 | 1.262 | 1.292 | 1.518 | 1.252 | +2.22% | 918 | 8,365,000 | 11,239,046 |
| 2025-05-28 | 1.272 | 1.264 | 1.31 | 1.264 | 0.00% | 52 | 293,000 | 374,504 |
| 2025-05-27 | 1.27 | 1.264 | 1.288 | 1.246 | +0.80% | 40 | 280,000 | 351,458 |
| 2025-05-26 | 1.296 | 1.254 | 1.36 | 1.254 | -0.48% | 102 | 828,000 | 1,076,742 |
| 2025-05-23 | 1.306 | 1.26 | 1.36 | 1.26 | -2.93% | 305 | 2,280,000 | 2,962,650 |
| 2025-05-22 | 1.322 | 1.298 | 1.368 | 1.288 | -0.92% | 92 | 663,000 | 873,884 |
| 2025-05-21 | 1.282 | 1.31 | 1.334 | 1.262 | +4.13% | 133 | 595,000 | 779,122 |
| 2025-05-20 | 1.252 | 1.258 | 1.34 | 1.25 | +0.32% | 160 | 1,569,000 | 2,048,996 |
| 2025-05-19 | 1.29 | 1.254 | 1.29 | 1.24 | -2.79% | 91 | 464,000 | 584,154 |
| 2025-05-16 | 1.288 | 1.29 | 1.29 | 1.25 | 0.00% | 63 | 324,000 | 412,082 |
| 2025-05-15 | 1.294 | 1.29 | 1.324 | 1.28 | -2.27% | 50 | 190,000 | 246,536 |
| 2025-05-14 | 1.302 | 1.32 | 1.322 | 1.292 | +1.54% | 42 | 118,000 | 153,888 |
| 2025-05-13 | 1.35 | 1.3 | 1.35 | 1.282 | -3.99% | 206 | 1,022,000 | 1,336,304 |
| 2025-05-12 | 1.35 | 1.354 | 1.368 | 1.34 | +1.35% | 33 | 154,000 | 209,112 |
| 2025-05-08 | 1.33 | 1.336 | 1.37 | 1.33 | -0.30% | 27 | 113,000 | 152,374 |
| 2025-05-07 | 1.36 | 1.34 | 1.362 | 1.332 | +0.75% | 20 | 120,000 | 161,160 |
| 2025-05-06 | 1.366 | 1.33 | 1.37 | 1.322 | -0.75% | 48 | 352,000 | 472,652 |
| 2025-05-05 | 1.348 | 1.34 | 1.39 | 1.33 | 0.00% | 60 | 389,000 | 531,912 |
| 2025-05-02 | 1.326 | 1.34 | 1.374 | 1.322 | -0.74% | 16 | 97,000 | 130,748 |
| 2025-04-30 | 1.352 | 1.35 | 1.372 | 1.324 | -1.89% | 47 | 353,000 | 476,766 |
| 2025-04-29 | 1.392 | 1.376 | 1.396 | 1.36 | -1.15% | 36 | 141,000 | 193,970 |
| 2025-04-28 | 1.364 | 1.392 | 1.406 | 1.354 | +2.20% | 75 | 347,000 | 479,688 |
| 2025-04-25 | 1.358 | 1.362 | 1.39 | 1.324 | +1.04% | 88 | 383,000 | 525,318 |
| 2025-04-24 | 1.338 | 1.348 | 1.366 | 1.338 | +0.15% | 43 | 193,000 | 260,808 |
| 2025-04-23 | 1.338 | 1.346 | 1.352 | 1.336 | +0.45% | 42 | 148,000 | 198,818 |
| 2025-04-22 | 1.352 | 1.34 | 1.39 | 1.34 | 0.00% | 68 | 281,000 | 383,094 |
| 2025-04-21 | 1.326 | 1.34 | 1.378 | 1.314 | +0.15% | 80 | 463,000 | 622,374 |
| 2025-04-18 | 1.304 | 1.338 | 1.39 | 1.266 | +1.67% | 155 | 784,000 | 1,038,818 |
| 2025-04-17 | 1.3 | 1.316 | 1.322 | 1.3 | +1.23% | 22 | 69,000 | 90,588 |
| 2025-04-16 | 1.292 | 1.3 | 1.3 | 1.27 | +0.15% | 56 | 169,000 | 217,340 |
| 2025-04-15 | 1.348 | 1.298 | 1.348 | 1.26 | -1.96% | 113 | 499,000 | 641,546 |
| 2025-04-14 | 1.344 | 1.324 | 1.36 | 1.302 | +0.61% | 79 | 396,000 | 525,502 |
| 2025-04-11 | 1.344 | 1.316 | 1.346 | 1.314 | -0.90% | 62 | 247,000 | 328,622 |
| 2025-04-10 | 1.32 | 1.328 | 1.394 | 1.23 | +1.53% | 226 | 1,698,000 | 2,207,584 |
| 2025-04-09 | 1.372 | 1.308 | 1.394 | 1.274 | -4.66% | 77 | 274,000 | 360,020 |
| 2025-04-08 | 1.262 | 1.372 | 1.422 | 1.262 | +8.89% | 131 | 612,000 | 840,088 |
| 2025-04-07 | 1.264 | 1.26 | 1.264 | 1.152 | -0.32% | 167 | 1,081,000 | 1,300,490 |
| 2025-04-04 | 1.368 | 1.264 | 1.402 | 1.252 | -6.51% | 244 | 1,021,000 | 1,362,098 |
| 2025-04-03 | 1.45 | 1.352 | 1.45 | 1.34 | -4.92% | 151 | 967,000 | 1,347,910 |
| 2025-04-02 | 1.47 | 1.422 | 1.47 | 1.396 | -2.47% | 85 | 501,000 | 712,772 |
| 2025-04-01 | 1.442 | 1.458 | 1.478 | 1.432 | +1.11% | 76 | 281,000 | 408,898 |
| 2025-03-31 | 1.438 | 1.442 | 1.468 | 1.426 | +0.84% | 65 | 293,000 | 422,978 |
| 2025-03-28 | 1.476 | 1.43 | 1.476 | 1.39 | -3.77% | 152 | 920,000 | 1,314,148 |
| 2025-03-27 | 1.51 | 1.486 | 1.52 | 1.48 | -2.24% | 78 | 349,000 | 521,810 |
| 2025-03-26 | 1.54 | 1.52 | 1.54 | 1.508 | -1.94% | 58 | 327,000 | 497,114 |
| 2025-03-25 | 1.56 | 1.55 | 1.564 | 1.532 | -0.39% | 30 | 99,000 | 152,940 |
| 2025-03-24 | 1.55 | 1.556 | 1.564 | 1.55 | +0.26% | 19 | 83,000 | 128,836 |
| 2025-03-21 | 1.588 | 1.552 | 1.588 | 1.55 | -1.52% | 49 | 284,000 | 444,350 |
| 2025-03-20 | 1.584 | 1.576 | 1.592 | 1.568 | -0.38% | 42 | 168,000 | 265,244 |
| 2025-03-19 | 1.598 | 1.582 | 1.598 | 1.564 | -1.00% | 59 | 249,000 | 392,936 |
| 2025-03-18 | 1.566 | 1.598 | 1.694 | 1.566 | +2.04% | 279 | 1,364,000 | 2,217,426 |
| 2025-03-17 | 1.544 | 1.566 | 1.586 | 1.544 | +2.35% | 62 | 229,000 | 358,198 |
| 2025-03-14 | 1.522 | 1.53 | 1.55 | 1.522 | +0.53% | 51 | 130,000 | 200,038 |
| 2025-03-13 | 1.544 | 1.522 | 1.554 | 1.512 | -1.68% | 78 | 330,000 | 506,438 |
| 2025-03-12 | 1.538 | 1.548 | 1.566 | 1.538 | -0.77% | 37 | 64,000 | 99,314 |
| 2025-03-11 | 1.548 | 1.56 | 1.58 | 1.528 | +1.17% | 71 | 348,000 | 541,260 |
| 2025-03-10 | 1.556 | 1.542 | 1.588 | 1.512 | +1.05% | 88 | 437,000 | 673,916 |
| 2025-03-07 | 1.564 | 1.526 | 1.564 | 1.526 | -1.17% | 77 | 188,000 | 289,710 |
| 2025-03-06 | 1.606 | 1.544 | 1.606 | 1.52 | -1.53% | 118 | 462,000 | 712,324 |
| 2025-03-05 | 1.588 | 1.568 | 1.594 | 1.568 | -0.76% | 71 | 366,000 | 577,582 |
| 2025-03-04 | 1.56 | 1.58 | 1.616 | 1.56 | +2.07% | 118 | 396,000 | 632,552 |
| 2025-03-03 | 1.56 | 1.548 | 1.562 | 1.522 | -0.77% | 88 | 289,000 | 446,464 |
| 2025-02-28 | 1.56 | 1.56 | 1.57 | 1.542 | -0.13% | 61 | 346,000 | 537,704 |
| 2025-02-27 | 1.568 | 1.562 | 1.582 | 1.54 | +0.13% | 107 | 281,000 | 436,200 |
| 2025-02-26 | 1.606 | 1.56 | 1.63 | 1.552 | -2.86% | 231 | 1,352,000 | 2,144,412 |
| 2025-02-25 | 1.62 | 1.606 | 1.626 | 1.59 | -0.37% | 142 | 824,000 | 1,325,826 |
| 2025-02-24 | 1.59 | 1.612 | 1.638 | 1.588 | +1.64% | 192 | 1,474,000 | 2,382,630 |
| 2025-02-21 | 1.566 | 1.586 | 1.59 | 1.562 | +1.02% | 116 | 669,000 | 1,058,422 |
| 2025-02-20 | 1.548 | 1.57 | 1.578 | 1.528 | +1.68% | 105 | 646,000 | 1,003,428 |
| 2025-02-19 | 1.55 | 1.544 | 1.56 | 1.52 | -0.39% | 142 | 609,000 | 937,218 |
| 2025-02-18 | 1.578 | 1.55 | 1.578 | 1.54 | -2.02% | 120 | 372,000 | 578,804 |
| 2025-02-17 | 1.552 | 1.582 | 1.59 | 1.55 | +2.46% | 172 | 643,000 | 1,010,212 |
| 2025-02-14 | 1.58 | 1.544 | 1.628 | 1.532 | -1.66% | 207 | 787,000 | 1,233,774 |
| 2025-02-13 | 1.634 | 1.57 | 1.64 | 1.518 | -0.51% | 271 | 1,502,000 | 2,373,632 |
| 2025-02-12 | 1.634 | 1.578 | 1.64 | 1.578 | -0.13% | 314 | 1,545,000 | 2,477,404 |
| 2025-02-11 | 1.53 | 1.58 | 1.638 | 1.53 | +3.00% | 661 | 3,195,000 | 5,054,910 |
| 2025-02-10 | 1.53 | 1.534 | 1.536 | 1.508 | +1.72% | 202 | 1,115,000 | 1,697,390 |
| 2025-02-07 | 1.57 | 1.508 | 1.608 | 1.48 | -3.58% | 195 | 759,000 | 1,168,528 |
| 2025-02-06 | 1.594 | 1.564 | 1.614 | 1.512 | -0.51% | 265 | 1,131,000 | 1,751,398 |
| 2025-02-05 | 1.632 | 1.572 | 1.632 | 1.542 | -3.68% | 410 | 1,674,000 | 2,633,762 |
| 2025-02-04 | 1.588 | 1.632 | 1.696 | 1.588 | +3.68% | 401 | 2,019,000 | 3,329,328 |
| 2025-02-03 | 1.646 | 1.574 | 1.646 | 1.568 | -4.37% | 293 | 1,575,000 | 2,493,582 |
| 2025-01-31 | 1.684 | 1.646 | 1.698 | 1.622 | -2.37% | 288 | 1,061,000 | 1,751,976 |
| 2025-01-30 | 1.7 | 1.686 | 1.708 | 1.672 | -0.59% | 103 | 319,000 | 537,886 |
| 2025-01-29 | 1.724 | 1.696 | 1.75 | 1.66 | -1.05% | 233 | 1,278,000 | 2,177,854 |
| 2025-01-28 | 1.672 | 1.714 | 1.82 | 1.574 | +3.00% | 1332 | 7,492,000 | 13,011,978 |
| 2025-01-27 | 1.742 | 1.664 | 1.798 | 1.63 | -4.37% | 592 | 3,028,000 | 5,083,998 |
| 2025-01-24 | 1.712 | 1.74 | 1.848 | 1.71 | +1.99% | 1099 | 4,982,000 | 8,873,112 |
| 2025-01-23 | 1.864 | 1.706 | 2.044 | 1.69 | -8.38% | 2222 | 13,218,000 | 24,616,300 |
| 2025-01-22 | 1.56 | 1.862 | 1.862 | 1.56 | +21.86% | 2652 | 20,776,000 | 36,999,038 |
| 2025-01-21 | 1.432 | 1.528 | 1.65 | 1.432 | +7.30% | 2223 | 16,623,000 | 25,936,846 |
| 2025-01-20 | 1.39 | 1.424 | 1.482 | 1.39 | +3.04% | 373 | 2,232,000 | 3,195,994 |
| 2025-01-17 | 1.33 | 1.382 | 1.448 | 1.3 | +3.91% | 395 | 3,091,000 | 4,317,178 |
| 2025-01-16 | 1.36 | 1.33 | 1.36 | 1.31 | -0.60% | 99 | 670,000 | 891,778 |
| 2025-01-15 | 1.26 | 1.338 | 1.38 | 1.26 | +4.86% | 213 | 1,156,000 | 1,521,622 |
| 2025-01-14 | 1.308 | 1.276 | 1.31 | 1.22 | -2.60% | 261 | 1,601,000 | 2,023,608 |
| 2025-01-13 | 1.21 | 1.31 | 1.358 | 1.19 | +9.72% | 896 | 5,382,000 | 6,968,392 |
| 2025-01-10 | 1.184 | 1.194 | 1.228 | 1.17 | 0.00% | 171 | 911,000 | 1,092,698 |
| 2025-01-09 | 1.196 | 1.194 | 1.214 | 1.174 | +0.17% | 87 | 380,000 | 453,362 |
| 2025-01-08 | 1.156 | 1.192 | 1.194 | 1.156 | +2.94% | 98 | 402,000 | 474,738 |
| 2025-01-06 | 1.162 | 1.158 | 1.162 | 1.124 | -0.86% | 42 | 178,000 | 203,664 |
| 2025-01-03 | 1.2 | 1.168 | 1.2 | 1.14 | 0.00% | 153 | 870,000 | 1,012,468 |