Самараэнерго
SAGOP
2.62 ₽ -0.95% ↓История котировок SAGOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2.635 | 2.655 | 2.66 | 2.62 | +0.76% | 40 | 193,000 | 508,050 |
| 2025-12-29 | 2.635 | 2.635 | 2.68 | 2.625 | 0.00% | 118 | 370,000 | 980,860 |
| 2025-12-26 | 2.635 | 2.635 | 2.665 | 2.6 | +0.19% | 99 | 315,000 | 828,385 |
| 2025-12-25 | 2.665 | 2.63 | 2.665 | 2.6 | -0.94% | 55 | 235,000 | 618,345 |
| 2025-12-24 | 2.66 | 2.655 | 2.705 | 2.57 | -0.19% | 208 | 410,000 | 1,086,940 |
| 2025-12-23 | 2.66 | 2.66 | 2.66 | 2.635 | -0.56% | 50 | 168,000 | 445,545 |
| 2025-12-22 | 2.685 | 2.675 | 2.72 | 2.64 | -0.93% | 92 | 409,000 | 1,092,965 |
| 2025-12-19 | 2.705 | 2.7 | 2.725 | 2.675 | -0.92% | 45 | 180,000 | 485,655 |
| 2025-12-18 | 2.695 | 2.725 | 2.75 | 2.685 | +1.11% | 47 | 352,000 | 950,525 |
| 2025-12-17 | 2.73 | 2.695 | 2.73 | 2.655 | -0.74% | 73 | 259,000 | 696,720 |
| 2025-12-16 | 2.72 | 2.715 | 2.735 | 2.715 | 0.00% | 27 | 46,000 | 125,235 |
| 2025-12-15 | 2.77 | 2.715 | 2.78 | 2.685 | -0.91% | 58 | 246,000 | 671,775 |
| 2025-12-12 | 2.83 | 2.74 | 2.83 | 2.7 | -3.01% | 122 | 757,000 | 2,077,750 |
| 2025-12-11 | 2.825 | 2.825 | 2.855 | 2.815 | +0.89% | 111 | 646,000 | 1,830,385 |
| 2025-12-10 | 2.78 | 2.8 | 2.82 | 2.78 | +0.90% | 116 | 1,028,000 | 2,876,925 |
| 2025-12-09 | 2.735 | 2.775 | 2.775 | 2.725 | +1.46% | 61 | 287,000 | 791,445 |
| 2025-12-08 | 2.67 | 2.735 | 2.76 | 2.63 | +2.63% | 243 | 775,000 | 2,098,800 |
| 2025-12-05 | 2.65 | 2.665 | 2.69 | 2.65 | +0.95% | 38 | 119,000 | 317,545 |
| 2025-12-04 | 2.63 | 2.64 | 2.655 | 2.62 | +0.19% | 31 | 101,000 | 266,555 |
| 2025-12-03 | 2.645 | 2.635 | 2.655 | 2.615 | +0.19% | 44 | 155,000 | 408,465 |
| 2025-12-02 | 2.675 | 2.63 | 2.675 | 2.62 | -0.75% | 49 | 102,000 | 269,150 |
| 2025-12-01 | 2.65 | 2.65 | 2.68 | 2.63 | 0.00% | 54 | 187,000 | 495,500 |
| 2025-11-28 | 2.655 | 2.65 | 2.68 | 2.63 | -0.38% | 19 | 110,000 | 292,040 |
| 2025-11-27 | 2.655 | 2.66 | 2.68 | 2.65 | -0.93% | 13 | 78,000 | 207,285 |
| 2025-11-26 | 2.695 | 2.685 | 2.73 | 2.66 | +1.32% | 41 | 125,000 | 335,855 |
| 2025-11-25 | 2.65 | 2.65 | 2.675 | 2.62 | +0.57% | 57 | 226,000 | 595,995 |
| 2025-11-24 | 2.705 | 2.635 | 2.705 | 2.605 | -1.31% | 59 | 264,000 | 697,735 |
| 2025-11-21 | 2.68 | 2.67 | 2.695 | 2.67 | -0.37% | 21 | 165,000 | 444,235 |
| 2025-11-20 | 2.73 | 2.68 | 2.74 | 2.59 | -1.11% | 84 | 390,000 | 1,041,055 |
| 2025-11-19 | 2.655 | 2.71 | 2.745 | 2.655 | +1.50% | 43 | 126,000 | 340,920 |
| 2025-11-18 | 2.645 | 2.67 | 2.685 | 2.63 | +0.56% | 29 | 71,000 | 187,880 |
| 2025-11-17 | 2.775 | 2.655 | 2.775 | 2.6 | -3.28% | 126 | 703,000 | 1,875,545 |
| 2025-11-14 | 2.7 | 2.745 | 2.81 | 2.7 | +2.23% | 162 | 896,000 | 2,472,405 |
| 2025-11-13 | 2.67 | 2.685 | 2.7 | 2.62 | +0.56% | 79 | 214,000 | 568,940 |
| 2025-11-12 | 2.55 | 2.67 | 2.77 | 2.535 | +6.59% | 232 | 1,249,000 | 3,301,875 |
| 2025-11-11 | 2.535 | 2.505 | 2.55 | 2.5 | -0.60% | 82 | 344,000 | 868,280 |
| 2025-11-10 | 2.555 | 2.52 | 2.575 | 2.5 | -1.37% | 90 | 344,000 | 874,520 |
| 2025-11-07 | 2.525 | 2.555 | 2.555 | 2.505 | +1.79% | 42 | 134,000 | 340,015 |
| 2025-11-06 | 2.54 | 2.51 | 2.565 | 2.5 | -0.40% | 55 | 146,000 | 368,930 |
| 2025-11-05 | 2.52 | 2.52 | 2.565 | 2.515 | -0.98% | 58 | 213,000 | 541,175 |
| 2025-11-03 | 2.575 | 2.545 | 2.575 | 2.525 | -0.20% | 60 | 95,000 | 241,330 |
| 2025-11-01 | 2.65 | 2.55 | 2.665 | 2.44 | -3.77% | 235 | 985,000 | 2,505,580 |
| 2025-10-31 | 2.67 | 2.65 | 2.675 | 2.635 | -0.38% | 35 | 82,000 | 217,390 |
| 2025-10-30 | 2.63 | 2.66 | 2.67 | 2.63 | +0.19% | 50 | 218,000 | 579,410 |
| 2025-10-29 | 2.635 | 2.655 | 2.66 | 2.62 | +1.34% | 44 | 93,000 | 245,415 |
| 2025-10-28 | 2.615 | 2.62 | 2.66 | 2.61 | -1.50% | 52 | 197,000 | 517,755 |
| 2025-10-27 | 2.705 | 2.66 | 2.715 | 2.615 | -1.12% | 90 | 526,000 | 1,397,325 |
| 2025-10-24 | 2.745 | 2.69 | 2.745 | 2.65 | -2.00% | 92 | 395,000 | 1,059,985 |
| 2025-10-23 | 2.765 | 2.745 | 2.785 | 2.7 | -1.96% | 83 | 395,000 | 1,083,220 |
| 2025-10-22 | 2.79 | 2.8 | 2.83 | 2.775 | -1.06% | 60 | 253,000 | 708,145 |
| 2025-10-21 | 2.805 | 2.83 | 2.83 | 2.79 | +0.18% | 78 | 283,000 | 795,415 |
| 2025-10-20 | 2.77 | 2.825 | 2.87 | 2.755 | +1.99% | 240 | 992,000 | 2,794,365 |
| 2025-10-17 | 2.845 | 2.77 | 2.85 | 2.745 | -2.81% | 236 | 948,000 | 2,651,240 |
| 2025-10-16 | 2.895 | 2.85 | 2.925 | 2.62 | -1.72% | 656 | 2,382,000 | 6,566,060 |
| 2025-10-15 | 2.925 | 2.9 | 2.925 | 2.81 | -7.05% | 579 | 2,354,000 | 6,710,765 |
| 2025-10-14 | 3.165 | 3.12 | 3.23 | 2.95 | -1.42% | 365 | 2,155,000 | 6,830,205 |
| 2025-10-13 | 3.18 | 3.165 | 3.23 | 3.15 | 0.00% | 408 | 1,799,000 | 5,735,255 |
| 2025-10-10 | 3.2 | 3.165 | 3.25 | 3.145 | -0.63% | 168 | 623,000 | 1,995,100 |
| 2025-10-09 | 3.205 | 3.185 | 3.28 | 3.17 | -0.47% | 101 | 314,000 | 1,005,140 |
| 2025-10-08 | 3.245 | 3.2 | 3.395 | 3.17 | -1.54% | 355 | 1,833,000 | 5,962,260 |
| 2025-10-07 | 3.19 | 3.25 | 3.25 | 3.175 | +2.04% | 138 | 965,000 | 3,108,405 |
| 2025-10-06 | 3.165 | 3.185 | 3.245 | 3.16 | +0.47% | 122 | 388,000 | 1,241,330 |
| 2025-10-03 | 3.175 | 3.17 | 3.23 | 3.16 | 0.00% | 86 | 327,000 | 1,040,325 |
| 2025-10-02 | 3.195 | 3.17 | 3.225 | 3.165 | +0.16% | 111 | 710,000 | 2,271,785 |
| 2025-10-01 | 3.18 | 3.165 | 3.28 | 3.155 | -0.47% | 153 | 855,000 | 2,734,095 |
| 2025-09-30 | 3.22 | 3.18 | 3.315 | 3.145 | -2.15% | 190 | 607,000 | 1,935,365 |
| 2025-09-29 | 3.17 | 3.25 | 3.345 | 3.14 | +2.69% | 368 | 1,831,000 | 5,887,730 |
| 2025-09-26 | 3.16 | 3.165 | 3.175 | 3.135 | +0.32% | 54 | 245,000 | 773,105 |
| 2025-09-25 | 3.145 | 3.155 | 3.215 | 3.135 | +1.28% | 96 | 506,000 | 1,606,395 |
| 2025-09-24 | 3.115 | 3.115 | 3.2 | 3.085 | +0.97% | 98 | 379,000 | 1,186,380 |
| 2025-09-23 | 3.075 | 3.085 | 3.125 | 3.055 | +0.82% | 67 | 353,000 | 1,088,040 |
| 2025-09-22 | 3.075 | 3.06 | 3.12 | 3.03 | -1.45% | 98 | 338,000 | 1,038,140 |
| 2025-09-19 | 3.12 | 3.105 | 3.12 | 3.075 | +1.14% | 76 | 367,000 | 1,135,090 |
| 2025-09-18 | 3.08 | 3.07 | 3.115 | 3.045 | +0.16% | 192 | 551,000 | 1,691,255 |
| 2025-09-17 | 3.17 | 3.065 | 3.175 | 2.95 | -3.01% | 323 | 1,180,000 | 3,613,685 |
| 2025-09-16 | 3.205 | 3.16 | 3.22 | 3.14 | -0.78% | 104 | 371,000 | 1,175,485 |
| 2025-09-15 | 3.2 | 3.185 | 3.24 | 3.15 | +0.63% | 152 | 449,000 | 1,426,140 |
| 2025-09-12 | 3.215 | 3.165 | 3.24 | 3.085 | -1.40% | 139 | 642,000 | 2,036,840 |
| 2025-09-11 | 3.25 | 3.21 | 3.26 | 3.19 | -1.68% | 112 | 547,000 | 1,756,295 |
| 2025-09-10 | 3.215 | 3.265 | 3.27 | 3.195 | +1.40% | 91 | 392,000 | 1,269,170 |
| 2025-09-09 | 3.21 | 3.22 | 3.27 | 3.18 | +0.31% | 128 | 347,000 | 1,114,555 |
| 2025-09-08 | 3.17 | 3.21 | 3.28 | 3.12 | +2.23% | 154 | 820,000 | 2,626,650 |
| 2025-09-05 | 3.14 | 3.14 | 3.18 | 3.125 | -0.32% | 98 | 165,000 | 519,995 |
| 2025-09-04 | 3.14 | 3.15 | 3.245 | 3.125 | +0.16% | 119 | 293,000 | 928,735 |
| 2025-09-03 | 3.15 | 3.145 | 3.17 | 3.1 | +0.32% | 134 | 373,000 | 1,168,870 |
| 2025-09-02 | 3.14 | 3.135 | 3.175 | 3.1 | -0.63% | 75 | 211,000 | 661,940 |
| 2025-09-01 | 3.18 | 3.155 | 3.19 | 3.125 | 0.00% | 82 | 317,000 | 1,001,485 |
| 2025-08-29 | 3.17 | 3.155 | 3.255 | 3.055 | -0.47% | 139 | 339,000 | 1,064,505 |
| 2025-08-28 | 3.205 | 3.17 | 3.21 | 3.155 | +0.48% | 123 | 346,000 | 1,102,950 |
| 2025-08-27 | 3.17 | 3.155 | 3.2 | 3.015 | -0.47% | 203 | 643,000 | 2,015,720 |
| 2025-08-26 | 3.12 | 3.17 | 3.225 | 3.11 | +1.12% | 132 | 355,000 | 1,118,335 |
| 2025-08-25 | 3.155 | 3.135 | 3.4 | 3.11 | +0.16% | 424 | 1,812,000 | 5,845,560 |
| 2025-08-22 | 3.18 | 3.13 | 3.18 | 3.1 | -1.11% | 107 | 450,000 | 1,413,000 |
| 2025-08-21 | 3.185 | 3.165 | 3.185 | 3.16 | -0.63% | 97 | 493,000 | 1,565,465 |
| 2025-08-20 | 3.17 | 3.185 | 3.185 | 3.145 | +0.63% | 107 | 555,000 | 1,764,050 |
| 2025-08-19 | 3.18 | 3.165 | 3.19 | 3.1 | +1.28% | 305 | 1,102,000 | 3,483,445 |
| 2025-08-18 | 3.09 | 3.125 | 3.175 | 3.075 | +2.12% | 215 | 724,000 | 2,263,855 |
| 2025-08-15 | 3.1 | 3.06 | 3.1 | 3.03 | -1.45% | 166 | 523,000 | 1,604,450 |
| 2025-08-14 | 3.11 | 3.105 | 3.11 | 3.035 | -0.16% | 195 | 517,000 | 1,594,515 |
| 2025-08-13 | 3.1 | 3.11 | 3.2 | 3.07 | +1.30% | 211 | 759,000 | 2,367,485 |
| 2025-08-12 | 3.03 | 3.07 | 3.16 | 2.93 | +1.32% | 570 | 2,472,000 | 7,568,030 |
| 2025-08-11 | 2.975 | 3.03 | 3.1 | 2.87 | +5.57% | 724 | 3,878,000 | 11,454,770 |
| 2025-08-08 | 2.83 | 2.87 | 2.97 | 2.8 | +2.32% | 291 | 1,698,000 | 4,883,460 |
| 2025-08-07 | 2.795 | 2.805 | 2.855 | 2.77 | +0.54% | 382 | 2,033,000 | 5,730,785 |
| 2025-08-06 | 2.795 | 2.79 | 2.84 | 2.74 | +0.54% | 356 | 1,911,000 | 5,313,000 |
| 2025-08-05 | 2.69 | 2.775 | 2.84 | 2.66 | +3.54% | 445 | 1,561,000 | 4,281,810 |
| 2025-08-04 | 2.695 | 2.68 | 2.725 | 2.615 | +1.52% | 572 | 1,981,000 | 5,288,285 |
| 2025-08-01 | 2.61 | 2.64 | 2.76 | 2.6 | -1.31% | 1131 | 4,294,000 | 11,480,850 |
| 2025-07-31 | 3.345 | 2.675 | 3.43 | 2.675 | -22.01% | 1818 | 8,245,000 | 23,517,765 |
| 2025-07-30 | 3.2 | 3.43 | 3.5 | 3.045 | +17.47% | 1627 | 7,004,000 | 23,315,795 |
| 2025-07-29 | 2.435 | 2.92 | 3.3 | 2.39 | +19.67% | 979 | 6,156,000 | 18,563,655 |
| 2025-07-28 | 2.44 | 2.44 | 2.475 | 2.405 | +0.21% | 39 | 143,000 | 348,325 |
| 2025-07-25 | 2.425 | 2.435 | 2.46 | 2.41 | 0.00% | 43 | 121,000 | 294,520 |
| 2025-07-24 | 2.42 | 2.435 | 2.52 | 2.4 | 0.00% | 90 | 220,000 | 542,595 |
| 2025-07-23 | 2.435 | 2.435 | 2.435 | 2.4 | +1.04% | 24 | 48,000 | 115,960 |
| 2025-07-22 | 2.415 | 2.41 | 2.43 | 2.405 | -0.41% | 27 | 62,000 | 150,015 |
| 2025-07-21 | 2.4 | 2.42 | 2.43 | 2.385 | -0.41% | 30 | 81,000 | 195,235 |
| 2025-07-18 | 2.43 | 2.43 | 2.44 | 2.365 | 0.00% | 26 | 56,000 | 134,990 |
| 2025-07-17 | 2.415 | 2.43 | 2.45 | 2.4 | +0.21% | 39 | 85,000 | 206,240 |
| 2025-07-16 | 2.405 | 2.425 | 2.44 | 2.37 | +0.83% | 37 | 92,000 | 222,195 |
| 2025-07-15 | 2.315 | 2.405 | 2.42 | 2.315 | +3.89% | 64 | 145,000 | 344,705 |
| 2025-07-14 | 2.26 | 2.315 | 2.32 | 2.255 | +0.65% | 28 | 72,000 | 165,465 |
| 2025-07-11 | 2.255 | 2.3 | 2.3 | 2.25 | +0.66% | 20 | 75,000 | 170,750 |
| 2025-07-10 | 2.28 | 2.285 | 2.285 | 2.2 | 0.00% | 48 | 148,000 | 331,330 |
| 2025-07-09 | 2.365 | 2.285 | 2.365 | 2.285 | -3.38% | 28 | 191,000 | 445,560 |
| 2025-07-08 | 2.35 | 2.365 | 2.37 | 2.345 | +0.64% | 18 | 48,000 | 113,050 |
| 2025-07-07 | 2.35 | 2.35 | 2.39 | 2.33 | -0.84% | 27 | 69,000 | 162,905 |
| 2025-07-04 | 2.395 | 2.37 | 2.41 | 2.36 | -0.84% | 26 | 63,000 | 150,520 |
| 2025-07-03 | 2.425 | 2.39 | 2.425 | 2.365 | -0.62% | 22 | 49,000 | 116,855 |
| 2025-07-02 | 2.41 | 2.405 | 2.41 | 2.4 | -0.21% | 19 | 29,000 | 69,785 |
| 2025-07-01 | 2.43 | 2.41 | 2.45 | 2.39 | -1.63% | 49 | 97,000 | 234,965 |
| 2025-06-30 | 2.47 | 2.45 | 2.5 | 2.325 | -0.81% | 90 | 360,000 | 872,060 |
| 2025-06-27 | 2.405 | 2.47 | 2.47 | 2.4 | +1.65% | 30 | 81,000 | 196,895 |
| 2025-06-26 | 2.455 | 2.43 | 2.48 | 2.4 | -2.02% | 60 | 218,000 | 528,460 |
| 2025-06-25 | 2.455 | 2.48 | 2.48 | 2.455 | +0.81% | 23 | 113,000 | 279,330 |
| 2025-06-24 | 2.465 | 2.46 | 2.495 | 2.425 | -1.40% | 28 | 80,000 | 195,445 |
| 2025-06-23 | 2.49 | 2.495 | 2.505 | 2.46 | +0.20% | 38 | 97,000 | 240,910 |
| 2025-06-20 | 2.535 | 2.49 | 2.535 | 2.49 | -1.58% | 21 | 43,000 | 107,690 |
| 2025-06-19 | 2.49 | 2.53 | 2.63 | 2.485 | +1.00% | 80 | 259,000 | 659,110 |
| 2025-06-18 | 2.51 | 2.505 | 2.52 | 2.46 | -0.79% | 31 | 58,000 | 144,590 |
| 2025-06-17 | 2.5 | 2.525 | 2.53 | 2.495 | -0.59% | 12 | 38,000 | 95,075 |
| 2025-06-16 | 2.605 | 2.54 | 2.605 | 2.505 | -0.78% | 25 | 61,000 | 154,155 |
| 2025-06-13 | 2.5 | 2.56 | 2.605 | 2.485 | +1.59% | 36 | 82,000 | 209,005 |
| 2025-06-11 | 2.49 | 2.52 | 2.52 | 2.48 | 0.00% | 14 | 33,000 | 82,675 |
| 2025-06-10 | 2.54 | 2.52 | 2.54 | 2.49 | -0.40% | 11 | 24,000 | 60,020 |
| 2025-06-09 | 2.58 | 2.53 | 2.58 | 2.505 | -0.39% | 19 | 38,000 | 95,740 |
| 2025-06-06 | 2.59 | 2.54 | 2.595 | 2.515 | -0.20% | 24 | 42,000 | 107,765 |
| 2025-06-05 | 2.575 | 2.545 | 2.6 | 2.505 | -1.93% | 36 | 194,000 | 497,465 |
| 2025-06-04 | 2.53 | 2.595 | 2.61 | 2.505 | +2.37% | 38 | 110,000 | 282,355 |
| 2025-06-03 | 2.575 | 2.535 | 2.575 | 2.445 | -0.59% | 61 | 301,000 | 758,675 |
| 2025-06-02 | 2.535 | 2.55 | 2.57 | 2.475 | -2.11% | 29 | 57,000 | 143,375 |
| 2025-05-30 | 2.61 | 2.605 | 2.615 | 2.53 | -0.19% | 18 | 40,000 | 102,820 |
| 2025-05-29 | 2.61 | 2.61 | 2.61 | 2.55 | +0.19% | 21 | 49,000 | 126,650 |
| 2025-05-28 | 2.54 | 2.605 | 2.605 | 2.54 | +4.20% | 10 | 36,000 | 92,480 |
| 2025-05-27 | 2.55 | 2.5 | 2.55 | 2.46 | -1.96% | 56 | 216,000 | 541,375 |
| 2025-05-26 | 2.59 | 2.55 | 2.595 | 2.55 | -2.30% | 26 | 74,000 | 190,035 |
| 2025-05-23 | 2.635 | 2.61 | 2.635 | 2.53 | -1.14% | 40 | 131,000 | 335,075 |
| 2025-05-22 | 2.695 | 2.64 | 2.76 | 2.62 | -1.12% | 43 | 119,000 | 318,330 |
| 2025-05-21 | 2.84 | 2.67 | 2.84 | 2.53 | -3.44% | 136 | 465,000 | 1,245,155 |
| 2025-05-20 | 2.85 | 2.765 | 2.85 | 2.705 | -3.66% | 93 | 290,000 | 807,090 |
| 2025-05-19 | 2.92 | 2.87 | 2.95 | 2.85 | -3.04% | 67 | 254,000 | 731,100 |
| 2025-05-16 | 2.9 | 2.96 | 2.96 | 2.89 | -1.33% | 8 | 13,000 | 38,125 |
| 2025-05-15 | 3.005 | 3 | 3.005 | 2.9 | +0.33% | 23 | 43,000 | 126,575 |
| 2025-05-14 | 3.035 | 2.99 | 3.12 | 2.915 | -1.48% | 106 | 555,000 | 1,654,965 |
| 2025-05-13 | 2.865 | 3.035 | 3.045 | 2.805 | +5.93% | 102 | 416,000 | 1,207,430 |
| 2025-05-12 | 2.785 | 2.865 | 2.92 | 2.785 | +1.42% | 73 | 288,000 | 821,095 |
| 2025-05-08 | 2.79 | 2.825 | 2.835 | 2.79 | +1.25% | 28 | 37,000 | 104,080 |
| 2025-05-07 | 2.86 | 2.79 | 3.25 | 2.73 | -2.45% | 317 | 894,000 | 2,629,880 |
| 2025-05-06 | 2.78 | 2.86 | 2.875 | 2.78 | +2.69% | 32 | 59,000 | 168,005 |
| 2025-05-05 | 2.815 | 2.785 | 2.97 | 2.735 | -2.79% | 138 | 280,000 | 801,950 |
| 2025-05-02 | 2.915 | 2.865 | 2.94 | 2.81 | -1.55% | 59 | 139,000 | 401,345 |
| 2025-04-30 | 2.875 | 2.91 | 2.96 | 2.87 | -0.34% | 80 | 234,000 | 683,830 |
| 2025-04-29 | 2.92 | 2.92 | 2.925 | 2.875 | -0.68% | 25 | 98,000 | 283,105 |
| 2025-04-28 | 2.895 | 2.94 | 2.95 | 2.87 | +1.55% | 43 | 145,000 | 421,805 |
| 2025-04-25 | 2.865 | 2.895 | 2.92 | 2.865 | +1.05% | 54 | 228,000 | 657,055 |
| 2025-04-24 | 2.815 | 2.865 | 2.95 | 2.81 | +1.24% | 114 | 236,000 | 679,145 |
| 2025-04-23 | 2.84 | 2.83 | 2.87 | 2.805 | -0.18% | 47 | 118,000 | 334,005 |
| 2025-04-22 | 2.815 | 2.835 | 2.845 | 2.79 | +0.53% | 50 | 157,000 | 442,640 |
| 2025-04-21 | 2.785 | 2.82 | 2.84 | 2.78 | +0.89% | 42 | 174,000 | 488,150 |
| 2025-04-18 | 2.79 | 2.795 | 2.795 | 2.76 | -0.18% | 22 | 53,000 | 147,320 |
| 2025-04-17 | 2.815 | 2.8 | 2.825 | 2.785 | -0.36% | 22 | 70,000 | 196,040 |
| 2025-04-16 | 2.8 | 2.81 | 2.81 | 2.785 | 0.00% | 27 | 53,000 | 148,395 |
| 2025-04-15 | 2.835 | 2.81 | 2.865 | 2.765 | -0.53% | 54 | 216,000 | 606,675 |
| 2025-04-14 | 2.82 | 2.825 | 2.9 | 2.815 | +0.36% | 31 | 106,000 | 302,265 |
| 2025-04-11 | 2.84 | 2.815 | 2.885 | 2.735 | +0.54% | 48 | 176,000 | 494,980 |
| 2025-04-10 | 2.785 | 2.8 | 2.855 | 2.755 | +0.54% | 46 | 136,000 | 379,295 |
| 2025-04-09 | 2.95 | 2.785 | 2.95 | 2.695 | -4.13% | 83 | 259,000 | 712,260 |
| 2025-04-08 | 2.84 | 2.905 | 2.935 | 2.785 | +4.87% | 56 | 222,000 | 629,610 |
| 2025-04-07 | 2.89 | 2.77 | 2.89 | 2.705 | -7.67% | 126 | 669,000 | 1,872,255 |
| 2025-04-04 | 3.015 | 3 | 3.02 | 2.855 | -0.66% | 71 | 163,000 | 475,295 |
| 2025-04-03 | 3.045 | 3.02 | 3.06 | 2.985 | -0.17% | 26 | 74,000 | 223,095 |
| 2025-04-02 | 3.025 | 3.025 | 3.03 | 3 | -0.33% | 16 | 26,000 | 78,440 |
| 2025-04-01 | 3.085 | 3.035 | 3.09 | 3.015 | -1.78% | 38 | 154,000 | 469,500 |
| 2025-03-31 | 3.01 | 3.09 | 3.125 | 2.8 | +1.31% | 111 | 306,000 | 915,550 |
| 2025-03-28 | 3.135 | 3.05 | 3.135 | 2.995 | -3.33% | 80 | 254,000 | 782,750 |
| 2025-03-27 | 3.155 | 3.155 | 3.16 | 3.12 | -0.16% | 33 | 59,000 | 185,420 |
| 2025-03-26 | 3.235 | 3.16 | 3.235 | 3.115 | -2.47% | 55 | 101,000 | 319,450 |
| 2025-03-25 | 3.245 | 3.24 | 3.27 | 3.165 | -0.15% | 43 | 157,000 | 504,950 |
| 2025-03-24 | 3.21 | 3.245 | 3.245 | 3.135 | +2.69% | 65 | 151,000 | 481,780 |
| 2025-03-21 | 3.18 | 3.16 | 3.22 | 3.16 | -1.25% | 21 | 51,000 | 162,405 |
| 2025-03-20 | 3.24 | 3.2 | 3.24 | 3.105 | -1.23% | 68 | 218,000 | 689,440 |
| 2025-03-19 | 3.165 | 3.24 | 3.245 | 3.155 | -0.15% | 43 | 94,000 | 300,445 |
| 2025-03-18 | 3.27 | 3.245 | 3.27 | 3.19 | +0.78% | 35 | 69,000 | 221,100 |
| 2025-03-17 | 3.19 | 3.22 | 3.25 | 3.165 | +2.06% | 58 | 151,000 | 485,360 |
| 2025-03-14 | 3.08 | 3.155 | 3.18 | 3.08 | +0.32% | 28 | 105,000 | 330,445 |
| 2025-03-13 | 3.175 | 3.145 | 3.195 | 3.075 | -2.18% | 101 | 280,000 | 878,955 |
| 2025-03-12 | 3.235 | 3.215 | 3.245 | 3.155 | -0.92% | 32 | 62,000 | 197,205 |
| 2025-03-11 | 3.295 | 3.245 | 3.295 | 3.1 | -0.31% | 164 | 537,000 | 1,705,325 |
| 2025-03-10 | 3.28 | 3.255 | 3.32 | 3.255 | +0.31% | 52 | 115,000 | 378,350 |
| 2025-03-07 | 3.47 | 3.245 | 3.535 | 3.205 | -4.28% | 159 | 531,000 | 1,783,735 |
| 2025-03-06 | 3.57 | 3.39 | 3.57 | 3.265 | -4.51% | 260 | 911,000 | 3,099,810 |
| 2025-03-05 | 3.38 | 3.55 | 3.55 | 3.34 | +5.03% | 232 | 880,000 | 3,051,310 |
| 2025-03-04 | 3.315 | 3.38 | 3.41 | 3.27 | +2.42% | 127 | 660,000 | 2,219,225 |
| 2025-03-03 | 3.29 | 3.3 | 3.31 | 3.26 | +0.61% | 75 | 352,000 | 1,157,460 |
| 2025-02-28 | 3.245 | 3.28 | 3.375 | 3.205 | +1.39% | 156 | 725,000 | 2,376,890 |
| 2025-02-27 | 3.21 | 3.235 | 3.235 | 3.155 | +0.94% | 64 | 324,000 | 1,034,730 |
| 2025-02-26 | 3.175 | 3.205 | 3.285 | 3.145 | +1.10% | 224 | 1,126,000 | 3,609,855 |
| 2025-02-25 | 3.245 | 3.17 | 3.255 | 3.145 | +0.16% | 142 | 480,000 | 1,528,980 |
| 2025-02-24 | 3.12 | 3.165 | 3.265 | 3.09 | +2.93% | 193 | 888,000 | 2,817,850 |
| 2025-02-21 | 3.15 | 3.075 | 3.18 | 3.07 | -0.81% | 173 | 1,114,000 | 3,481,445 |
| 2025-02-20 | 2.905 | 3.1 | 3.15 | 2.905 | +6.90% | 673 | 2,892,000 | 8,848,570 |
| 2025-02-19 | 2.925 | 2.9 | 2.945 | 2.88 | +0.52% | 85 | 229,000 | 666,955 |
| 2025-02-18 | 2.905 | 2.885 | 2.985 | 2.88 | -1.37% | 146 | 566,000 | 1,652,075 |
| 2025-02-17 | 2.895 | 2.925 | 2.975 | 2.87 | +1.04% | 203 | 832,000 | 2,429,585 |
| 2025-02-14 | 2.935 | 2.895 | 3.08 | 2.83 | -1.36% | 445 | 1,772,000 | 5,166,575 |
| 2025-02-13 | 2.995 | 2.935 | 3.08 | 2.86 | 0.00% | 210 | 808,000 | 2,370,240 |
| 2025-02-12 | 2.945 | 2.935 | 2.985 | 2.885 | -0.17% | 94 | 412,000 | 1,215,215 |
| 2025-02-11 | 2.905 | 2.94 | 2.96 | 2.84 | +1.73% | 125 | 497,000 | 1,444,835 |
| 2025-02-10 | 2.96 | 2.89 | 2.985 | 2.835 | -0.34% | 130 | 641,000 | 1,862,755 |
| 2025-02-07 | 2.975 | 2.9 | 3.025 | 2.855 | -2.36% | 65 | 318,000 | 929,370 |
| 2025-02-06 | 2.915 | 2.97 | 3 | 2.875 | +3.13% | 107 | 422,000 | 1,251,940 |
| 2025-02-05 | 2.945 | 2.88 | 2.995 | 2.875 | -2.21% | 96 | 348,000 | 1,016,740 |
| 2025-02-04 | 2.99 | 2.945 | 3.005 | 2.9 | +0.34% | 76 | 303,000 | 892,705 |
| 2025-02-03 | 3.08 | 2.935 | 3.1 | 2.835 | -4.71% | 532 | 2,593,000 | 7,614,995 |
| 2025-01-31 | 2.78 | 3.08 | 3.085 | 2.78 | +9.61% | 957 | 6,045,000 | 18,061,200 |
| 2025-01-30 | 2.77 | 2.81 | 2.815 | 2.75 | +1.08% | 138 | 418,000 | 1,164,645 |
| 2025-01-29 | 2.795 | 2.78 | 2.825 | 2.75 | -0.54% | 109 | 418,000 | 1,164,960 |
| 2025-01-28 | 2.77 | 2.795 | 2.83 | 2.75 | +1.08% | 117 | 365,000 | 1,015,260 |
| 2025-01-27 | 2.83 | 2.765 | 2.935 | 2.74 | -1.95% | 254 | 1,211,000 | 3,397,570 |
| 2025-01-24 | 2.845 | 2.82 | 2.95 | 2.77 | +0.71% | 356 | 1,664,000 | 4,753,860 |
| 2025-01-23 | 2.745 | 2.8 | 3.005 | 2.745 | +2.19% | 722 | 3,892,000 | 11,246,980 |
| 2025-01-22 | 2.79 | 2.74 | 2.79 | 2.7 | +0.18% | 183 | 828,000 | 2,267,135 |
| 2025-01-21 | 2.815 | 2.735 | 2.87 | 2.645 | -3.19% | 728 | 4,202,000 | 11,370,800 |
| 2025-01-20 | 2.86 | 2.825 | 2.935 | 2.82 | -1.22% | 107 | 460,000 | 1,307,265 |
| 2025-01-17 | 2.88 | 2.86 | 3.005 | 2.855 | +0.18% | 158 | 964,000 | 2,803,735 |
| 2025-01-16 | 2.85 | 2.855 | 2.875 | 2.85 | +1.24% | 46 | 139,000 | 398,780 |
| 2025-01-15 | 2.83 | 2.82 | 2.85 | 2.82 | -0.53% | 31 | 434,000 | 1,226,145 |
| 2025-01-14 | 2.865 | 2.835 | 2.865 | 2.82 | -0.70% | 32 | 116,000 | 329,290 |
| 2025-01-13 | 2.78 | 2.855 | 2.9 | 2.78 | +1.24% | 102 | 423,000 | 1,210,500 |
| 2025-01-10 | 2.77 | 2.82 | 2.83 | 2.75 | +1.81% | 43 | 150,000 | 420,460 |
| 2025-01-09 | 2.845 | 2.77 | 2.92 | 2.72 | -2.64% | 122 | 384,000 | 1,067,865 |
| 2025-01-08 | 2.84 | 2.845 | 2.92 | 2.84 | 0.00% | 56 | 259,000 | 743,745 |
| 2025-01-06 | 2.78 | 2.845 | 2.885 | 2.78 | +1.43% | 43 | 247,000 | 698,405 |
| 2025-01-03 | 2.87 | 2.805 | 2.875 | 2.725 | 0.00% | 36 | 243,000 | 674,550 |