Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2.825 | 2.865 | 2.895 | 2.765 | +1.42% | 110 | 368,000 | 1,038,985 |
| 2024-12-28 | 2.805 | 2.825 | 2.91 | 2.775 | -1.22% | 88 | 355,000 | 1,002,810 |
| 2024-12-27 | 2.79 | 2.86 | 2.905 | 2.74 | +0.53% | 118 | 348,000 | 984,880 |
| 2024-12-26 | 2.915 | 2.845 | 3.025 | 2.775 | -1.22% | 214 | 764,000 | 2,169,715 |
| 2024-12-25 | 2.77 | 2.88 | 3.075 | 2.77 | +4.54% | 151 | 712,000 | 2,055,265 |
| 2024-12-24 | 2.755 | 2.755 | 2.8 | 2.745 | +0.36% | 25 | 77,000 | 213,490 |
| 2024-12-23 | 2.79 | 2.745 | 2.84 | 2.73 | -1.61% | 89 | 417,000 | 1,161,370 |
| 2024-12-20 | 2.7 | 2.79 | 2.9 | 2.62 | +3.33% | 217 | 880,000 | 2,416,475 |
| 2024-12-19 | 2.77 | 2.7 | 2.785 | 2.7 | -0.37% | 54 | 145,000 | 396,585 |
| 2024-12-18 | 2.685 | 2.71 | 2.71 | 2.66 | +0.93% | 19 | 33,000 | 88,540 |
| 2024-12-17 | 2.735 | 2.685 | 2.74 | 2.655 | -0.56% | 40 | 323,000 | 864,325 |
| 2024-12-16 | 2.75 | 2.7 | 2.93 | 2.7 | -1.82% | 64 | 2,286,000 | 6,271,295 |
| 2024-12-13 | 2.795 | 2.75 | 2.8 | 2.545 | -1.79% | 187 | 713,000 | 1,905,910 |
| 2024-12-12 | 2.835 | 2.8 | 2.835 | 2.8 | -1.75% | 11 | 25,000 | 70,230 |
| 2024-12-11 | 2.8 | 2.85 | 2.85 | 2.8 | +0.18% | 3 | 5,000 | 14,110 |
| 2024-12-10 | 2.845 | 2.845 | 2.85 | 2.845 | -0.87% | 7 | 18,000 | 51,225 |
| 2024-12-09 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 1 | 1,000 | 2,870 |
| 2024-12-06 | 2.89 | 2.87 | 2.89 | 2.845 | +0.70% | 8 | 18,000 | 51,315 |
| 2024-12-05 | 2.89 | 2.85 | 2.89 | 2.85 | -1.38% | 18 | 25,000 | 71,420 |
| 2024-12-04 | 2.85 | 2.89 | 2.925 | 2.845 | +1.58% | 21 | 34,000 | 97,870 |
| 2024-12-03 | 2.81 | 2.845 | 2.895 | 2.81 | -1.56% | 22 | 39,000 | 110,945 |
| 2024-12-02 | 2.905 | 2.89 | 2.975 | 2.785 | -0.86% | 82 | 150,000 | 432,840 |
| 2024-11-29 | 2.93 | 2.915 | 2.93 | 2.885 | +0.87% | 11 | 21,000 | 61,130 |
| 2024-11-28 | 2.885 | 2.89 | 2.98 | 2.885 | +4.14% | 45 | 123,000 | 356,645 |
| 2024-11-27 | 2.78 | 2.775 | 2.885 | 2.665 | -3.81% | 80 | 223,000 | 614,180 |
| 2024-11-26 | 2.855 | 2.885 | 2.905 | 2.8 | -0.69% | 46 | 88,000 | 251,610 |
| 2024-11-25 | 2.87 | 2.905 | 2.98 | 2.795 | +0.52% | 56 | 196,000 | 559,215 |
| 2024-11-22 | 2.935 | 2.89 | 2.98 | 2.89 | -0.69% | 22 | 54,000 | 158,255 |
| 2024-11-21 | 2.955 | 2.91 | 2.96 | 2.9 | -1.85% | 44 | 105,000 | 307,730 |
| 2024-11-20 | 2.98 | 2.965 | 2.985 | 2.965 | +1.37% | 17 | 68,000 | 201,760 |
| 2024-11-19 | 3.005 | 2.925 | 3.01 | 2.9 | -1.85% | 64 | 164,000 | 482,495 |
| 2024-11-18 | 2.985 | 2.98 | 3 | 2.98 | +0.85% | 6 | 6,000 | 17,935 |
| 2024-11-15 | 2.975 | 2.955 | 3.23 | 2.93 | -1.99% | 62 | 208,000 | 633,590 |
| 2024-11-14 | 3.045 | 3.015 | 3.1 | 3.01 | -2.58% | 26 | 49,000 | 150,210 |
| 2024-11-13 | 3 | 3.095 | 3.1 | 3 | +3.51% | 40 | 104,000 | 318,145 |
| 2024-11-12 | 3.095 | 2.99 | 3.095 | 2.92 | -0.33% | 74 | 295,000 | 877,935 |
| 2024-11-11 | 2.98 | 3 | 3.05 | 2.955 | +0.50% | 58 | 283,000 | 847,390 |
| 2024-11-08 | 2.97 | 2.985 | 3.06 | 2.95 | +0.17% | 69 | 261,000 | 787,000 |
| 2024-11-07 | 2.755 | 2.98 | 3.075 | 2.755 | +9.36% | 224 | 1,053,000 | 3,150,980 |
| 2024-11-06 | 2.755 | 2.725 | 2.755 | 2.67 | +2.06% | 12 | 16,000 | 43,595 |
| 2024-11-05 | 2.68 | 2.67 | 2.775 | 2.665 | +1.52% | 21 | 139,000 | 381,970 |
| 2024-11-02 | 2.655 | 2.63 | 2.655 | 2.63 | +0.19% | 7 | 10,000 | 26,485 |
| 2024-11-01 | 2.56 | 2.625 | 2.625 | 2.56 | +0.38% | 9 | 21,000 | 54,690 |
| 2024-10-31 | 2.605 | 2.615 | 2.615 | 2.555 | -2.06% | 29 | 119,000 | 306,775 |
| 2024-10-30 | 2.63 | 2.67 | 2.77 | 2.525 | +3.29% | 28 | 199,000 | 538,145 |
| 2024-10-29 | 2.625 | 2.585 | 2.7 | 2.575 | -0.96% | 26 | 56,000 | 146,705 |
| 2024-10-28 | 2.64 | 2.61 | 2.64 | 2.58 | -3.87% | 42 | 65,000 | 169,125 |
| 2024-10-25 | 2.755 | 2.715 | 2.765 | 2.615 | -0.91% | 57 | 178,000 | 478,430 |
| 2024-10-24 | 2.775 | 2.74 | 2.775 | 2.73 | 0.00% | 23 | 44,000 | 121,255 |
| 2024-10-23 | 2.825 | 2.74 | 2.825 | 2.725 | -3.01% | 51 | 180,000 | 496,625 |
| 2024-10-22 | 2.825 | 2.825 | 2.825 | 2.8 | 0.00% | 20 | 59,000 | 165,900 |
| 2024-10-21 | 2.82 | 2.825 | 2.87 | 2.8 | 0.00% | 30 | 83,000 | 234,315 |
| 2024-10-18 | 2.83 | 2.825 | 2.83 | 2.805 | -1.05% | 8 | 12,000 | 33,770 |
| 2024-10-17 | 2.9 | 2.855 | 2.9 | 2.82 | -1.72% | 34 | 121,000 | 344,810 |
| 2024-10-16 | 2.925 | 2.905 | 2.925 | 2.905 | 0.00% | 13 | 17,000 | 49,470 |
| 2024-10-15 | 2.875 | 2.905 | 2.905 | 2.875 | +1.04% | 15 | 23,000 | 66,565 |
| 2024-10-14 | 2.91 | 2.875 | 2.91 | 2.845 | -1.37% | 28 | 72,000 | 206,765 |
| 2024-10-11 | 2.915 | 2.915 | 2.92 | 2.88 | -1.02% | 29 | 62,000 | 180,065 |
| 2024-10-10 | 2.925 | 2.945 | 2.975 | 2.89 | -0.34% | 14 | 36,000 | 105,300 |
| 2024-10-09 | 2.99 | 2.955 | 2.99 | 2.955 | -1.17% | 6 | 16,000 | 47,535 |
| 2024-10-08 | 3.01 | 2.99 | 3.07 | 2.98 | -0.50% | 8 | 19,000 | 57,215 |
| 2024-10-07 | 2.955 | 3.005 | 3.005 | 2.95 | 0.00% | 26 | 99,000 | 293,715 |
| 2024-10-04 | 3.01 | 3.005 | 3.01 | 2.95 | -0.17% | 25 | 59,000 | 175,735 |
| 2024-10-03 | 2.965 | 3.01 | 3.015 | 2.94 | +0.33% | 10 | 15,000 | 44,870 |
| 2024-10-02 | 3.015 | 3 | 3.025 | 2.97 | -0.83% | 24 | 63,000 | 188,990 |
| 2024-10-01 | 2.975 | 3.025 | 3.025 | 2.925 | 0.00% | 34 | 54,000 | 160,205 |
| 2024-09-30 | 3.075 | 3.025 | 3.105 | 2.975 | -0.66% | 31 | 142,000 | 430,670 |
| 2024-09-27 | 3.065 | 3.045 | 3.075 | 3.045 | 0.00% | 7 | 18,000 | 55,000 |
| 2024-09-26 | 3.085 | 3.045 | 3.085 | 3.015 | -1.30% | 19 | 38,000 | 115,715 |
| 2024-09-25 | 3.09 | 3.085 | 3.105 | 3.015 | 0.00% | 22 | 52,000 | 158,580 |
| 2024-09-24 | 3.055 | 3.085 | 3.12 | 3.05 | -0.32% | 28 | 70,000 | 215,725 |
| 2024-09-23 | 3.04 | 3.095 | 3.11 | 3.015 | +2.82% | 33 | 114,000 | 348,585 |
| 2024-09-20 | 2.985 | 3.01 | 3.045 | 2.975 | -0.99% | 26 | 111,000 | 332,005 |
| 2024-09-19 | 3.055 | 3.04 | 3.055 | 2.98 | -0.49% | 11 | 27,000 | 81,600 |
| 2024-09-18 | 3.02 | 3.055 | 3.06 | 2.975 | -0.33% | 36 | 160,000 | 482,875 |
| 2024-09-17 | 3.07 | 3.065 | 3.07 | 3.05 | +2.00% | 6 | 11,000 | 33,675 |
| 2024-09-16 | 3.065 | 3.005 | 3.13 | 3.005 | -2.12% | 31 | 157,000 | 482,675 |
| 2024-09-13 | 3.005 | 3.07 | 3.07 | 2.97 | +2.16% | 24 | 49,000 | 147,775 |
| 2024-09-12 | 3.01 | 3.005 | 3.125 | 3.005 | -1.80% | 22 | 80,000 | 242,845 |
| 2024-09-11 | 3.14 | 3.06 | 3.14 | 3.06 | -0.33% | 43 | 161,000 | 496,170 |
| 2024-09-10 | 3.13 | 3.07 | 3.145 | 3.055 | +0.66% | 20 | 30,000 | 92,875 |
| 2024-09-09 | 2.995 | 3.05 | 3.15 | 2.99 | +3.39% | 53 | 184,000 | 566,040 |
| 2024-09-06 | 2.99 | 2.95 | 2.99 | 2.92 | -0.34% | 19 | 60,000 | 176,350 |
| 2024-09-05 | 2.97 | 2.96 | 2.975 | 2.94 | -0.34% | 18 | 62,000 | 182,955 |
| 2024-09-04 | 2.805 | 2.97 | 2.985 | 2.785 | +6.07% | 48 | 119,000 | 339,770 |
| 2024-09-03 | 2.91 | 2.8 | 2.985 | 2.74 | -6.67% | 206 | 549,000 | 1,563,360 |
| 2024-09-02 | 2.93 | 3 | 3.01 | 2.85 | -0.50% | 60 | 213,000 | 620,365 |
| 2024-08-30 | 2.97 | 3.015 | 3.02 | 2.93 | +0.84% | 37 | 75,000 | 222,295 |
| 2024-08-29 | 3.03 | 2.99 | 3.035 | 2.99 | -2.45% | 5 | 71,000 | 212,465 |
| 2024-08-28 | 3.09 | 3.065 | 3.09 | 2.96 | -0.97% | 20 | 36,000 | 108,100 |
| 2024-08-27 | 2.965 | 3.095 | 3.12 | 2.925 | +2.48% | 39 | 164,000 | 503,090 |
| 2024-08-26 | 2.95 | 3.02 | 3.085 | 2.95 | +4.50% | 26 | 52,000 | 157,220 |
| 2024-08-23 | 2.955 | 2.89 | 2.98 | 2.885 | -2.86% | 32 | 233,000 | 683,935 |
| 2024-08-22 | 3.015 | 2.975 | 3.02 | 2.95 | -1.98% | 53 | 315,000 | 935,860 |
| 2024-08-21 | 3.05 | 3.035 | 3.08 | 2.97 | -1.30% | 75 | 222,000 | 669,330 |
| 2024-08-20 | 3.105 | 3.075 | 3.135 | 3 | -0.81% | 93 | 244,000 | 749,030 |
| 2024-08-19 | 3.235 | 3.1 | 3.285 | 3.1 | -5.78% | 103 | 359,000 | 1,133,450 |
| 2024-08-16 | 3.275 | 3.29 | 3.435 | 3.23 | +1.54% | 95 | 384,000 | 1,271,945 |
| 2024-08-15 | 3.275 | 3.24 | 3.33 | 3.18 | +0.31% | 35 | 215,000 | 699,340 |
| 2024-08-14 | 3.4 | 3.23 | 3.45 | 3.2 | -2.27% | 95 | 250,000 | 817,325 |
| 2024-08-13 | 3.07 | 3.305 | 3.495 | 3.07 | +6.96% | 369 | 1,487,000 | 4,875,695 |
| 2024-08-12 | 3.1 | 3.09 | 3.1 | 3.035 | +1.98% | 31 | 152,000 | 465,545 |
| 2024-08-09 | 3.11 | 3.03 | 3.125 | 3.03 | -2.88% | 23 | 74,000 | 226,260 |
| 2024-08-08 | 3.09 | 3.12 | 3.13 | 3.09 | 0.00% | 17 | 36,000 | 111,625 |
| 2024-08-07 | 3.145 | 3.12 | 3.145 | 3.075 | -0.64% | 24 | 169,000 | 526,090 |
| 2024-08-06 | 3.085 | 3.14 | 3.155 | 3.05 | +0.80% | 57 | 223,000 | 688,625 |
| 2024-08-05 | 3.17 | 3.115 | 3.24 | 3.02 | -3.86% | 392 | 2,000,000 | 6,144,225 |
| 2024-08-02 | 3.22 | 3.24 | 3.25 | 3.165 | -0.31% | 122 | 551,000 | 1,759,420 |
| 2024-08-01 | 3.2 | 3.25 | 3.32 | 3.2 | +1.56% | 101 | 436,000 | 1,420,255 |
| 2024-07-31 | 3.125 | 3.2 | 3.205 | 3.12 | +1.11% | 26 | 158,000 | 503,495 |
| 2024-07-30 | 3.175 | 3.165 | 3.18 | 3.015 | -0.16% | 44 | 225,000 | 704,510 |
| 2024-07-29 | 3.18 | 3.17 | 3.2 | 3.15 | -0.63% | 18 | 47,000 | 148,900 |
| 2024-07-26 | 3.19 | 3.19 | 3.21 | 3.18 | -0.31% | 32 | 83,000 | 265,495 |
| 2024-07-25 | 3.17 | 3.2 | 3.21 | 3.17 | +0.31% | 15 | 41,000 | 131,015 |
| 2024-07-24 | 3.17 | 3.19 | 3.195 | 3.17 | +0.79% | 12 | 25,000 | 79,560 |
| 2024-07-23 | 3.205 | 3.165 | 3.205 | 3.14 | -0.94% | 60 | 238,000 | 753,605 |
| 2024-07-22 | 3.14 | 3.195 | 3.21 | 3.14 | +1.75% | 95 | 403,000 | 1,282,710 |
| 2024-07-19 | 3.125 | 3.14 | 3.175 | 3.12 | 0.00% | 80 | 312,000 | 982,210 |
| 2024-07-18 | 3.13 | 3.14 | 3.14 | 3.095 | +0.64% | 13 | 24,000 | 74,885 |
| 2024-07-17 | 3.09 | 3.12 | 3.12 | 3.09 | +1.30% | 15 | 65,000 | 201,745 |
| 2024-07-16 | 3.07 | 3.08 | 3.105 | 3.07 | +0.16% | 16 | 28,000 | 86,390 |
| 2024-07-15 | 3.1 | 3.075 | 3.16 | 3.055 | -0.81% | 116 | 375,000 | 1,161,130 |
| 2024-07-12 | 3.25 | 3.1 | 3.29 | 3.09 | -1.59% | 157 | 389,000 | 1,241,380 |
| 2024-07-11 | 3.01 | 3.15 | 3.24 | 3.01 | -0.32% | 105 | 262,000 | 826,470 |
| 2024-07-10 | 3.515 | 3.16 | 3.515 | 3 | -6.78% | 318 | 1,195,000 | 3,786,710 |
| 2024-07-09 | 3.475 | 3.39 | 3.795 | 3.355 | -2.87% | 161 | 460,000 | 1,605,265 |
| 2024-07-08 | 3.405 | 3.49 | 3.5 | 3.35 | +2.35% | 69 | 267,000 | 910,280 |
| 2024-07-05 | 3.42 | 3.41 | 3.45 | 3.4 | -1.87% | 14 | 34,000 | 115,965 |
| 2024-07-04 | 3.5 | 3.475 | 3.5 | 3.43 | -0.86% | 26 | 49,000 | 169,500 |
| 2024-07-03 | 3.51 | 3.505 | 3.615 | 3.455 | -0.14% | 121 | 308,000 | 1,086,255 |
| 2024-07-02 | 3.45 | 3.51 | 3.565 | 3.45 | +2.18% | 32 | 56,000 | 196,560 |
| 2024-07-01 | 3.43 | 3.435 | 3.55 | 3.4 | +1.18% | 36 | 75,000 | 259,040 |
| 2024-06-28 | 3.515 | 3.395 | 3.515 | 3.325 | -2.30% | 55 | 165,000 | 559,130 |
| 2024-06-27 | 3.355 | 3.475 | 3.515 | 3.33 | +3.42% | 65 | 134,000 | 459,075 |
| 2024-06-26 | 3.41 | 3.36 | 3.455 | 3.35 | -1.03% | 50 | 72,000 | 243,880 |
| 2024-06-25 | 3.32 | 3.395 | 3.395 | 3.315 | +1.80% | 28 | 113,000 | 378,580 |
| 2024-06-24 | 3.355 | 3.335 | 3.395 | 3.315 | -1.91% | 35 | 45,000 | 150,805 |
| 2024-06-21 | 3.41 | 3.4 | 3.465 | 3.345 | -1.45% | 82 | 221,000 | 754,260 |
| 2024-06-20 | 3.49 | 3.45 | 3.49 | 3.415 | +1.47% | 29 | 58,000 | 200,935 |
| 2024-06-19 | 3.585 | 3.4 | 3.67 | 3.4 | -5.95% | 49 | 143,000 | 494,090 |
| 2024-06-18 | 3.71 | 3.615 | 3.745 | 3.605 | -2.82% | 86 | 444,000 | 1,643,360 |
| 2024-06-17 | 3.9 | 3.72 | 3.91 | 3.685 | -3.00% | 180 | 369,000 | 1,387,105 |
| 2024-06-14 | 3.855 | 3.835 | 3.895 | 3.805 | 0.00% | 38 | 68,000 | 262,045 |
| 2024-06-13 | 3.9 | 3.835 | 3.905 | 3.82 | -1.79% | 32 | 78,000 | 301,700 |
| 2024-06-11 | 3.88 | 3.905 | 3.905 | 3.805 | +0.64% | 44 | 79,000 | 305,645 |
| 2024-06-10 | 4.055 | 3.88 | 4.08 | 3.87 | -3.12% | 87 | 235,000 | 927,730 |
| 2024-06-07 | 3.98 | 4.005 | 4.09 | 3.94 | +2.43% | 70 | 249,000 | 995,675 |
| 2024-06-06 | 4.125 | 3.91 | 4.295 | 3.83 | -2.98% | 248 | 852,000 | 3,506,970 |
| 2024-06-05 | 3.785 | 4.03 | 4.1 | 3.785 | +7.90% | 299 | 1,177,000 | 4,719,115 |
| 2024-06-04 | 3.615 | 3.735 | 3.83 | 3.53 | +4.33% | 109 | 444,000 | 1,636,815 |
| 2024-06-03 | 3.625 | 3.58 | 3.695 | 3.37 | -3.11% | 117 | 427,000 | 1,518,895 |
| 2024-05-31 | 3.745 | 3.695 | 3.745 | 3.605 | -2.64% | 65 | 268,000 | 986,400 |
| 2024-05-30 | 3.8 | 3.795 | 3.885 | 3.74 | 0.00% | 58 | 131,000 | 500,885 |
| 2024-05-29 | 3.745 | 3.795 | 3.81 | 3.735 | +1.74% | 32 | 93,000 | 350,780 |
| 2024-05-28 | 3.665 | 3.73 | 3.83 | 3.62 | +1.77% | 149 | 549,000 | 2,045,230 |
| 2024-05-27 | 3.91 | 3.665 | 3.91 | 3.6 | -7.91% | 191 | 1,033,000 | 3,834,525 |
| 2024-05-24 | 3.995 | 3.98 | 4.045 | 3.95 | +0.51% | 87 | 436,000 | 1,735,960 |
| 2024-05-23 | 3.98 | 3.96 | 4.005 | 3.955 | -1.12% | 34 | 83,000 | 329,905 |
| 2024-05-22 | 4.1 | 4.005 | 4.145 | 3.965 | -0.99% | 77 | 141,000 | 565,830 |
| 2024-05-21 | 4.02 | 4.045 | 4.185 | 3.915 | +0.62% | 136 | 497,000 | 2,000,310 |
| 2024-05-20 | 3.97 | 4.02 | 4.035 | 3.945 | +0.37% | 88 | 256,000 | 1,021,355 |
| 2024-05-17 | 3.965 | 4.005 | 4.095 | 3.965 | -0.50% | 91 | 346,000 | 1,397,105 |
| 2024-05-16 | 4.105 | 4.025 | 4.11 | 3.915 | -1.59% | 293 | 946,000 | 3,774,590 |
| 2024-05-15 | 4.08 | 4.09 | 4.17 | 4.075 | +0.37% | 81 | 375,000 | 1,539,000 |
| 2024-05-14 | 4.27 | 4.075 | 4.345 | 4.075 | -3.78% | 251 | 919,000 | 3,807,590 |
| 2024-05-13 | 4.2 | 4.235 | 4.28 | 4.155 | +3.29% | 275 | 1,348,000 | 5,713,325 |
| 2024-05-10 | 4.095 | 4.1 | 4.21 | 4.015 | +1.11% | 121 | 426,000 | 1,758,720 |
| 2024-05-08 | 4.115 | 4.055 | 4.165 | 4.04 | -1.10% | 81 | 305,000 | 1,249,055 |
| 2024-05-07 | 4.15 | 4.1 | 4.155 | 4.02 | -1.32% | 140 | 381,000 | 1,555,990 |
| 2024-05-06 | 4.18 | 4.155 | 4.225 | 4.08 | +0.73% | 118 | 376,000 | 1,551,085 |
| 2024-05-03 | 4.12 | 4.125 | 4.3 | 4.085 | +0.24% | 336 | 1,081,000 | 4,536,825 |
| 2024-05-02 | 4.125 | 4.115 | 4.165 | 4.055 | -0.24% | 154 | 620,000 | 2,548,325 |
| 2024-04-30 | 4.205 | 4.125 | 4.205 | 4 | -1.55% | 305 | 923,000 | 3,776,335 |
| 2024-04-29 | 4.4 | 4.19 | 4.4 | 4.04 | -3.68% | 529 | 1,873,000 | 7,818,400 |
| 2024-04-27 | 4.81 | 4.35 | 4.95 | 4.18 | -9.38% | 1193 | 4,310,000 | 19,079,990 |
| 2024-04-26 | 4.745 | 4.8 | 4.86 | 4.68 | +1.37% | 293 | 1,102,000 | 5,242,765 |
| 2024-04-25 | 4.905 | 4.735 | 5.09 | 4.615 | -1.87% | 488 | 1,573,000 | 7,615,480 |
| 2024-04-24 | 4.985 | 4.825 | 5.085 | 4.685 | -0.21% | 372 | 1,183,000 | 5,771,045 |
| 2024-04-23 | 5.09 | 4.835 | 5.19 | 4.71 | -5.01% | 744 | 2,080,000 | 10,179,980 |
| 2024-04-22 | 4.475 | 5.09 | 5.3 | 4.475 | +13.24% | 2115 | 7,049,000 | 35,504,545 |
| 2024-04-19 | 4.62 | 4.495 | 4.7 | 4.42 | -3.33% | 395 | 2,020,000 | 9,067,900 |
| 2024-04-18 | 4.9 | 4.65 | 4.92 | 4.525 | -4.22% | 497 | 1,221,000 | 5,710,020 |
| 2024-04-17 | 4.935 | 4.855 | 4.97 | 4.46 | -2.31% | 1066 | 3,299,000 | 15,556,210 |
| 2024-04-16 | 4.26 | 4.97 | 5.125 | 4.11 | +16.67% | 1768 | 7,418,000 | 35,265,760 |
| 2024-04-15 | 3.95 | 4.26 | 4.26 | 3.78 | +10.36% | 578 | 3,014,000 | 12,427,095 |
| 2024-04-12 | 3.85 | 3.86 | 3.86 | 3.76 | +1.58% | 45 | 135,000 | 515,660 |
| 2024-04-11 | 3.89 | 3.8 | 3.9 | 3.8 | -0.26% | 55 | 198,000 | 758,610 |
| 2024-04-10 | 3.875 | 3.81 | 3.9 | 3.805 | -0.78% | 54 | 119,000 | 456,430 |
| 2024-04-09 | 3.99 | 3.84 | 4.08 | 3.725 | -3.64% | 170 | 779,000 | 3,063,390 |
| 2024-04-08 | 3.795 | 3.985 | 4.17 | 3.795 | +2.18% | 255 | 1,095,000 | 4,335,550 |
| 2024-04-05 | 3.9 | 3.9 | 4 | 3.72 | -0.13% | 298 | 1,236,000 | 4,737,740 |
| 2024-04-04 | 3.98 | 3.905 | 4.32 | 3.75 | +0.64% | 901 | 3,321,000 | 13,274,585 |
| 2024-04-03 | 3.6 | 3.88 | 4.19 | 3.5 | +7.78% | 1639 | 7,175,000 | 28,052,200 |
| 2024-04-02 | 3.615 | 3.6 | 3.75 | 3.6 | -0.14% | 128 | 309,000 | 1,126,070 |
| 2024-04-01 | 3.72 | 3.605 | 3.795 | 3.595 | -3.09% | 176 | 561,000 | 2,067,675 |
| 2024-03-29 | 3.54 | 3.72 | 3.78 | 3.52 | +7.05% | 749 | 3,287,000 | 12,111,975 |
| 2024-03-28 | 3.37 | 3.475 | 3.6 | 3.35 | +2.66% | 279 | 1,594,000 | 5,569,550 |
| 2024-03-27 | 3.37 | 3.385 | 3.475 | 3.37 | -0.73% | 122 | 428,000 | 1,466,850 |
| 2024-03-26 | 3.265 | 3.41 | 3.485 | 3.265 | +5.08% | 184 | 632,000 | 2,148,970 |
| 2024-03-25 | 3.215 | 3.245 | 3.275 | 3.21 | -0.61% | 13 | 14,000 | 45,370 |
| 2024-03-22 | 3.255 | 3.265 | 3.265 | 3.255 | -0.76% | 3 | 3,000 | 9,785 |
| 2024-03-21 | 3.265 | 3.29 | 3.29 | 3.24 | +1.86% | 20 | 34,000 | 111,175 |
| 2024-03-20 | 3.255 | 3.23 | 3.295 | 3.185 | 0.00% | 16 | 33,000 | 106,495 |
| 2024-03-19 | 3.225 | 3.23 | 3.37 | 3.08 | -0.31% | 133 | 498,000 | 1,622,315 |
| 2024-03-18 | 3.275 | 3.24 | 3.275 | 3.215 | -1.52% | 18 | 105,000 | 341,520 |
| 2024-03-15 | 3.31 | 3.29 | 3.335 | 3.18 | +1.08% | 64 | 273,000 | 885,765 |
| 2024-03-14 | 3.385 | 3.255 | 3.44 | 3.255 | -1.96% | 95 | 504,000 | 1,704,495 |
| 2024-03-13 | 3.22 | 3.32 | 3.4 | 3.22 | +2.00% | 134 | 634,000 | 2,123,855 |
| 2024-03-12 | 3.185 | 3.255 | 3.255 | 3.165 | +2.20% | 25 | 276,000 | 889,665 |
| 2024-03-11 | 3.19 | 3.185 | 3.195 | 3.155 | -0.16% | 21 | 63,000 | 200,095 |
| 2024-03-07 | 3.205 | 3.19 | 3.215 | 3.18 | -0.47% | 12 | 26,000 | 83,200 |
| 2024-03-06 | 3.21 | 3.205 | 3.21 | 3.145 | +0.16% | 41 | 123,000 | 390,095 |
| 2024-03-05 | 3.215 | 3.2 | 3.215 | 3.19 | -0.62% | 6 | 21,000 | 67,100 |
| 2024-03-04 | 3.265 | 3.22 | 3.265 | 3.215 | -0.46% | 19 | 53,000 | 171,730 |
| 2024-03-01 | 3.22 | 3.235 | 3.275 | 3.2 | -0.15% | 31 | 82,000 | 264,990 |
| 2024-02-29 | 3.21 | 3.24 | 3.24 | 3.19 | +0.93% | 16 | 51,000 | 163,970 |
| 2024-02-28 | 3.225 | 3.21 | 3.24 | 3.2 | -0.47% | 28 | 39,000 | 125,660 |
| 2024-02-27 | 3.275 | 3.225 | 3.275 | 3.175 | -0.46% | 47 | 82,000 | 263,700 |
| 2024-02-26 | 3.165 | 3.24 | 3.24 | 3.165 | +3.18% | 32 | 142,000 | 454,900 |
| 2024-02-22 | 3.165 | 3.14 | 3.17 | 3.13 | -1.41% | 58 | 96,000 | 302,335 |
| 2024-02-21 | 3.245 | 3.185 | 3.245 | 3 | -2.15% | 132 | 316,000 | 991,535 |
| 2024-02-20 | 3.3 | 3.255 | 3.3 | 3.25 | -0.91% | 22 | 129,000 | 420,245 |
| 2024-02-19 | 3.295 | 3.285 | 3.36 | 3.255 | -0.45% | 22 | 64,000 | 209,470 |
| 2024-02-16 | 3.375 | 3.3 | 3.375 | 3.29 | -1.05% | 25 | 57,000 | 189,010 |
| 2024-02-15 | 3.365 | 3.335 | 3.365 | 3.305 | 0.00% | 20 | 58,000 | 194,180 |
| 2024-02-14 | 3.295 | 3.335 | 3.42 | 3.235 | +1.21% | 86 | 353,000 | 1,182,475 |
| 2024-02-13 | 3.255 | 3.295 | 3.31 | 3.23 | 0.00% | 48 | 163,000 | 532,780 |
| 2024-02-12 | 3.305 | 3.295 | 3.315 | 3.21 | -0.75% | 33 | 92,000 | 302,040 |
| 2024-02-09 | 3.33 | 3.32 | 3.33 | 3.28 | -0.30% | 31 | 101,000 | 334,345 |
| 2024-02-08 | 3.37 | 3.33 | 3.37 | 3.33 | -0.60% | 30 | 50,000 | 167,075 |
| 2024-02-07 | 3.34 | 3.35 | 3.38 | 3.325 | -0.45% | 25 | 65,000 | 218,215 |
| 2024-02-06 | 3.37 | 3.365 | 3.385 | 3.33 | -0.74% | 66 | 210,000 | 704,720 |
| 2024-02-05 | 3.37 | 3.39 | 3.4 | 3.36 | -0.29% | 24 | 44,000 | 148,580 |
| 2024-02-02 | 3.35 | 3.4 | 3.41 | 3.35 | -0.15% | 24 | 44,000 | 148,395 |
| 2024-02-01 | 3.475 | 3.405 | 3.49 | 3.34 | -2.01% | 127 | 396,000 | 1,346,205 |
| 2024-01-31 | 3.495 | 3.475 | 3.495 | 3.44 | -0.57% | 49 | 198,000 | 684,190 |
| 2024-01-30 | 3.5 | 3.495 | 3.515 | 3.425 | -0.71% | 62 | 151,000 | 523,085 |
| 2024-01-29 | 3.465 | 3.52 | 3.53 | 3.425 | +2.03% | 106 | 336,000 | 1,167,550 |
| 2024-01-26 | 3.455 | 3.45 | 3.495 | 3.41 | -0.43% | 48 | 119,000 | 411,360 |
| 2024-01-25 | 3.505 | 3.465 | 3.505 | 3.39 | -1.84% | 132 | 264,000 | 906,355 |
| 2024-01-24 | 3.52 | 3.53 | 3.62 | 3.49 | +0.86% | 172 | 490,000 | 1,737,325 |
| 2024-01-23 | 3.465 | 3.5 | 3.51 | 3.4 | +1.01% | 93 | 256,000 | 884,585 |
| 2024-01-22 | 3.375 | 3.465 | 3.54 | 3.37 | +1.02% | 125 | 671,000 | 2,328,285 |
| 2024-01-19 | 3.435 | 3.43 | 3.435 | 3.345 | -0.29% | 61 | 179,000 | 604,195 |
| 2024-01-18 | 3.44 | 3.44 | 3.5 | 3.355 | +2.23% | 57 | 114,000 | 390,240 |
| 2024-01-17 | 3.32 | 3.365 | 3.57 | 3.315 | +1.51% | 204 | 610,000 | 2,094,140 |
| 2024-01-16 | 3.355 | 3.315 | 3.405 | 3.275 | -2.07% | 97 | 228,000 | 758,480 |
| 2024-01-15 | 3.35 | 3.385 | 3.445 | 3.35 | +0.89% | 75 | 146,000 | 496,765 |
| 2024-01-12 | 3.3 | 3.355 | 3.46 | 3.3 | +0.30% | 57 | 167,000 | 561,595 |
| 2024-01-11 | 3.38 | 3.345 | 3.385 | 3.265 | +0.60% | 73 | 157,000 | 519,250 |
| 2024-01-10 | 3.395 | 3.325 | 3.5 | 3.235 | +0.76% | 274 | 839,000 | 2,830,285 |
| 2024-01-09 | 3.27 | 3.3 | 3.44 | 3.215 | +0.61% | 263 | 908,000 | 3,037,985 |
| 2024-01-08 | 3.145 | 3.28 | 3.34 | 3.145 | +4.79% | 137 | 450,000 | 1,450,865 |
| 2024-01-05 | 3.135 | 3.13 | 3.5 | 3.01 | +0.97% | 252 | 959,000 | 3,087,240 |
| 2024-01-04 | 3.1 | 3.1 | 3.11 | 2.995 | +0.49% | 24 | 58,000 | 177,590 |
| 2024-01-03 | 3.065 | 3.085 | 3.115 | 2.965 | 0.00% | 32 | 78,000 | 235,020 |