Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.371 | 0.378 | 0.38 | 0.37 | +4.13% | 40 | 1,240,000 | 467,420 |
| 2024-12-28 | 0.363 | 0.363 | 0.368 | 0.363 | 0.00% | 22 | 1,050,000 | 383,040 |
| 2024-12-27 | 0.375 | 0.363 | 0.378 | 0.356 | -2.42% | 56 | 990,000 | 363,060 |
| 2024-12-26 | 0.377 | 0.372 | 0.428 | 0.371 | +1.64% | 532 | 13,030,000 | 5,121,920 |
| 2024-12-25 | 0.365 | 0.366 | 0.38 | 0.349 | +3.68% | 89 | 1,910,000 | 693,710 |
| 2024-12-24 | 0.369 | 0.353 | 0.385 | 0.353 | -1.94% | 76 | 1,690,000 | 623,370 |
| 2024-12-23 | 0.348 | 0.36 | 0.368 | 0.341 | +5.26% | 80 | 1,750,000 | 625,680 |
| 2024-12-20 | 0.324 | 0.342 | 0.348 | 0.32 | +3.64% | 78 | 1,630,000 | 547,020 |
| 2024-12-19 | 0.327 | 0.33 | 0.342 | 0.317 | 0.00% | 53 | 1,240,000 | 411,830 |
| 2024-12-18 | 0.318 | 0.33 | 0.33 | 0.311 | +3.45% | 23 | 600,000 | 190,130 |
| 2024-12-17 | 0.323 | 0.319 | 0.336 | 0.309 | -2.15% | 70 | 1,640,000 | 521,840 |
| 2024-12-16 | 0.34 | 0.326 | 0.34 | 0.326 | -3.83% | 17 | 280,000 | 92,570 |
| 2024-12-13 | 0.347 | 0.339 | 0.369 | 0.324 | +1.50% | 155 | 3,900,000 | 1,345,430 |
| 2024-12-12 | 0.331 | 0.334 | 0.401 | 0.328 | -2.91% | 233 | 6,220,000 | 2,268,540 |
| 2024-12-11 | 0.354 | 0.344 | 0.354 | 0.334 | +0.29% | 15 | 300,000 | 101,970 |
| 2024-12-10 | 0.361 | 0.343 | 0.365 | 0.34 | -3.11% | 20 | 290,000 | 100,900 |
| 2024-12-09 | 0.36 | 0.354 | 0.37 | 0.343 | +2.02% | 36 | 720,000 | 255,260 |
| 2024-12-06 | 0.348 | 0.347 | 0.368 | 0.328 | -0.57% | 86 | 1,470,000 | 518,440 |
| 2024-12-05 | 0.325 | 0.349 | 0.349 | 0.322 | +3.25% | 59 | 1,340,000 | 446,110 |
| 2024-12-04 | 0.342 | 0.338 | 0.345 | 0.327 | -2.03% | 46 | 750,000 | 254,040 |
| 2024-12-03 | 0.356 | 0.345 | 0.357 | 0.332 | -1.99% | 41 | 810,000 | 278,010 |
| 2024-12-02 | 0.34 | 0.352 | 0.359 | 0.34 | +2.03% | 66 | 1,280,000 | 447,480 |
| 2024-11-29 | 0.359 | 0.345 | 0.359 | 0.343 | -1.99% | 20 | 370,000 | 130,100 |
| 2024-11-28 | 0.364 | 0.352 | 0.375 | 0.352 | +3.23% | 44 | 820,000 | 299,390 |
| 2024-11-27 | 0.366 | 0.341 | 0.366 | 0.32 | -6.58% | 104 | 2,730,000 | 927,230 |
| 2024-11-26 | 0.396 | 0.365 | 0.396 | 0.365 | -5.93% | 59 | 1,580,000 | 594,140 |
| 2024-11-25 | 0.408 | 0.388 | 0.408 | 0.388 | -4.90% | 31 | 460,000 | 182,360 |
| 2024-11-22 | 0.408 | 0.408 | 0.418 | 0.407 | +2.77% | 25 | 330,000 | 135,870 |
| 2024-11-21 | 0.416 | 0.397 | 0.421 | 0.397 | -4.11% | 52 | 830,000 | 336,200 |
| 2024-11-20 | 0.416 | 0.414 | 0.429 | 0.408 | -0.48% | 28 | 570,000 | 236,060 |
| 2024-11-19 | 0.421 | 0.416 | 0.478 | 0.416 | -0.24% | 144 | 3,010,000 | 1,320,860 |
| 2024-11-18 | 0.432 | 0.417 | 0.436 | 0.401 | -5.23% | 108 | 2,350,000 | 983,250 |
| 2024-11-15 | 0.448 | 0.44 | 0.46 | 0.42 | -1.79% | 127 | 2,790,000 | 1,234,210 |
| 2024-11-14 | 0.437 | 0.448 | 0.448 | 0.434 | +0.45% | 31 | 540,000 | 237,870 |
| 2024-11-13 | 0.424 | 0.446 | 0.45 | 0.423 | +3.72% | 44 | 740,000 | 328,220 |
| 2024-11-12 | 0.438 | 0.43 | 0.44 | 0.421 | -0.46% | 45 | 1,020,000 | 442,690 |
| 2024-11-11 | 0.421 | 0.432 | 0.439 | 0.418 | +5.62% | 47 | 910,000 | 391,870 |
| 2024-11-08 | 0.422 | 0.409 | 0.422 | 0.409 | -3.08% | 25 | 380,000 | 156,830 |
| 2024-11-07 | 0.4 | 0.422 | 0.422 | 0.398 | +3.69% | 16 | 330,000 | 135,220 |
| 2024-11-06 | 0.391 | 0.407 | 0.411 | 0.385 | +1.75% | 22 | 320,000 | 129,130 |
| 2024-11-05 | 0.399 | 0.4 | 0.41 | 0.399 | 0.00% | 18 | 270,000 | 109,100 |
| 2024-11-02 | 0.396 | 0.4 | 0.4 | 0.391 | 0.00% | 12 | 220,000 | 87,220 |
| 2024-11-01 | 0.414 | 0.4 | 0.414 | 0.395 | -1.96% | 27 | 450,000 | 180,400 |
| 2024-10-31 | 0.413 | 0.408 | 0.428 | 0.406 | -0.73% | 35 | 930,000 | 386,370 |
| 2024-10-30 | 0.409 | 0.411 | 0.462 | 0.404 | +3.01% | 205 | 4,580,000 | 1,967,170 |
| 2024-10-29 | 0.385 | 0.399 | 0.449 | 0.385 | +3.10% | 119 | 2,390,000 | 980,170 |
| 2024-10-28 | 0.404 | 0.387 | 0.406 | 0.38 | -3.73% | 69 | 1,580,000 | 618,120 |
| 2024-10-25 | 0.409 | 0.402 | 0.416 | 0.395 | -1.23% | 37 | 1,130,000 | 460,870 |
| 2024-10-24 | 0.406 | 0.407 | 0.409 | 0.4 | -0.25% | 14 | 220,000 | 88,860 |
| 2024-10-23 | 0.424 | 0.408 | 0.424 | 0.403 | -4.67% | 79 | 1,970,000 | 807,500 |
| 2024-10-22 | 0.428 | 0.428 | 0.435 | 0.421 | 0.00% | 37 | 730,000 | 312,010 |
| 2024-10-21 | 0.436 | 0.428 | 0.436 | 0.42 | -2.28% | 62 | 1,100,000 | 470,900 |
| 2024-10-18 | 0.439 | 0.438 | 0.442 | 0.435 | -1.35% | 22 | 420,000 | 184,310 |
| 2024-10-17 | 0.451 | 0.444 | 0.454 | 0.442 | -2.42% | 34 | 540,000 | 242,970 |
| 2024-10-16 | 0.449 | 0.455 | 0.457 | 0.447 | -0.22% | 19 | 230,000 | 104,020 |
| 2024-10-15 | 0.451 | 0.456 | 0.457 | 0.446 | +1.33% | 20 | 260,000 | 117,390 |
| 2024-10-14 | 0.452 | 0.45 | 0.453 | 0.437 | -0.22% | 58 | 820,000 | 365,650 |
| 2024-10-11 | 0.465 | 0.451 | 0.473 | 0.451 | -1.96% | 43 | 560,000 | 258,630 |
| 2024-10-10 | 0.458 | 0.46 | 0.471 | 0.455 | +1.32% | 36 | 520,000 | 240,200 |
| 2024-10-09 | 0.456 | 0.454 | 0.495 | 0.454 | +0.67% | 121 | 1,870,000 | 882,240 |
| 2024-10-08 | 0.472 | 0.451 | 0.472 | 0.445 | -1.53% | 33 | 420,000 | 191,560 |
| 2024-10-07 | 0.459 | 0.458 | 0.461 | 0.456 | -1.72% | 14 | 210,000 | 96,080 |
| 2024-10-04 | 0.457 | 0.466 | 0.466 | 0.457 | +1.30% | 17 | 480,000 | 221,270 |
| 2024-10-03 | 0.472 | 0.46 | 0.472 | 0.46 | -2.13% | 44 | 710,000 | 329,220 |
| 2024-10-02 | 0.485 | 0.47 | 0.489 | 0.465 | -1.88% | 54 | 650,000 | 308,240 |
| 2024-10-01 | 0.52 | 0.479 | 0.52 | 0.467 | -7.53% | 432 | 6,170,000 | 2,996,090 |
| 2024-09-30 | 0.475 | 0.518 | 0.52 | 0.459 | +9.98% | 295 | 6,640,000 | 3,293,980 |
| 2024-09-27 | 0.475 | 0.471 | 0.489 | 0.459 | -1.88% | 80 | 1,610,000 | 754,750 |
| 2024-09-26 | 0.48 | 0.48 | 0.485 | 0.453 | +0.21% | 228 | 4,710,000 | 2,206,860 |
| 2024-09-25 | 0.47 | 0.479 | 0.48 | 0.462 | +1.91% | 70 | 1,700,000 | 803,540 |
| 2024-09-24 | 0.452 | 0.47 | 0.473 | 0.452 | +3.98% | 68 | 1,550,000 | 717,900 |
| 2024-09-23 | 0.44 | 0.452 | 0.459 | 0.44 | +2.73% | 45 | 700,000 | 314,670 |
| 2024-09-20 | 0.435 | 0.44 | 0.446 | 0.43 | +0.92% | 59 | 1,040,000 | 454,990 |
| 2024-09-19 | 0.436 | 0.436 | 0.448 | 0.43 | -0.46% | 53 | 1,320,000 | 574,950 |
| 2024-09-18 | 0.442 | 0.438 | 0.449 | 0.436 | -0.90% | 20 | 280,000 | 123,790 |
| 2024-09-17 | 0.449 | 0.442 | 0.449 | 0.433 | -1.34% | 32 | 440,000 | 193,690 |
| 2024-09-16 | 0.426 | 0.448 | 0.452 | 0.414 | +3.70% | 77 | 1,440,000 | 615,630 |
| 2024-09-13 | 0.419 | 0.432 | 0.432 | 0.415 | +2.86% | 32 | 420,000 | 177,010 |
| 2024-09-12 | 0.442 | 0.42 | 0.46 | 0.414 | -4.11% | 79 | 1,200,000 | 525,010 |
| 2024-09-11 | 0.442 | 0.438 | 0.446 | 0.436 | -0.68% | 24 | 360,000 | 158,800 |
| 2024-09-10 | 0.452 | 0.441 | 0.459 | 0.441 | -1.56% | 23 | 280,000 | 125,990 |
| 2024-09-09 | 0.46 | 0.448 | 0.46 | 0.441 | -0.88% | 25 | 480,000 | 215,860 |
| 2024-09-06 | 0.455 | 0.452 | 0.46 | 0.448 | -1.09% | 13 | 160,000 | 72,670 |
| 2024-09-05 | 0.435 | 0.457 | 0.458 | 0.431 | +5.54% | 32 | 650,000 | 290,980 |
| 2024-09-04 | 0.407 | 0.433 | 0.433 | 0.398 | +6.65% | 45 | 710,000 | 295,220 |
| 2024-09-03 | 0.402 | 0.406 | 0.407 | 0.4 | 0.00% | 21 | 380,000 | 153,690 |
| 2024-09-02 | 0.416 | 0.406 | 0.417 | 0.395 | -6.02% | 59 | 2,540,000 | 1,032,540 |
| 2024-08-30 | 0.446 | 0.432 | 0.465 | 0.418 | -2.04% | 65 | 1,440,000 | 620,630 |
| 2024-08-29 | 0.46 | 0.441 | 0.461 | 0.436 | -4.13% | 50 | 1,030,000 | 459,110 |
| 2024-08-28 | 0.465 | 0.46 | 0.468 | 0.441 | -2.34% | 105 | 1,860,000 | 836,060 |
| 2024-08-27 | 0.478 | 0.471 | 0.48 | 0.463 | -2.08% | 44 | 1,050,000 | 494,280 |
| 2024-08-26 | 0.481 | 0.481 | 0.506 | 0.461 | +2.34% | 90 | 2,980,000 | 1,417,950 |
| 2024-08-23 | 0.483 | 0.47 | 0.483 | 0.463 | -4.86% | 78 | 1,530,000 | 726,330 |
| 2024-08-22 | 0.519 | 0.494 | 0.519 | 0.473 | -4.82% | 198 | 4,050,000 | 2,031,500 |
| 2024-08-21 | 0.519 | 0.519 | 0.523 | 0.516 | -0.38% | 15 | 160,000 | 83,020 |
| 2024-08-20 | 0.519 | 0.521 | 0.527 | 0.516 | +0.39% | 47 | 730,000 | 379,830 |
| 2024-08-19 | 0.524 | 0.519 | 0.528 | 0.512 | -2.44% | 73 | 1,410,000 | 734,480 |
| 2024-08-16 | 0.543 | 0.532 | 0.585 | 0.52 | -1.66% | 262 | 5,630,000 | 3,040,030 |
| 2024-08-15 | 0.561 | 0.541 | 0.578 | 0.536 | -2.52% | 87 | 1,350,000 | 745,100 |
| 2024-08-14 | 0.562 | 0.555 | 0.58 | 0.554 | +0.18% | 155 | 4,000,000 | 2,281,330 |
| 2024-08-13 | 0.528 | 0.554 | 0.56 | 0.528 | +5.12% | 112 | 2,280,000 | 1,252,390 |
| 2024-08-12 | 0.524 | 0.527 | 0.538 | 0.517 | +0.19% | 51 | 1,540,000 | 815,530 |
| 2024-08-09 | 0.525 | 0.526 | 0.526 | 0.52 | -0.57% | 11 | 110,000 | 57,630 |
| 2024-08-08 | 0.531 | 0.529 | 0.531 | 0.524 | -0.19% | 15 | 230,000 | 121,690 |
| 2024-08-07 | 0.53 | 0.53 | 0.533 | 0.521 | +1.73% | 32 | 680,000 | 359,300 |
| 2024-08-06 | 0.522 | 0.521 | 0.534 | 0.516 | +0.58% | 48 | 620,000 | 325,070 |
| 2024-08-05 | 0.514 | 0.518 | 0.524 | 0.502 | -1.33% | 66 | 1,490,000 | 765,580 |
| 2024-08-02 | 0.544 | 0.525 | 0.555 | 0.514 | -3.14% | 112 | 1,770,000 | 948,930 |
| 2024-08-01 | 0.526 | 0.542 | 0.561 | 0.518 | +2.85% | 94 | 1,940,000 | 1,053,720 |
| 2024-07-31 | 0.523 | 0.527 | 0.529 | 0.512 | +0.19% | 9 | 140,000 | 72,550 |
| 2024-07-30 | 0.516 | 0.526 | 0.533 | 0.516 | 0.00% | 29 | 450,000 | 236,470 |
| 2024-07-29 | 0.53 | 0.526 | 0.535 | 0.513 | -2.77% | 71 | 1,000,000 | 524,750 |
| 2024-07-26 | 0.546 | 0.541 | 0.555 | 0.53 | -0.92% | 107 | 1,690,000 | 916,090 |
| 2024-07-25 | 0.549 | 0.546 | 0.585 | 0.537 | +0.55% | 446 | 13,540,000 | 7,663,850 |
| 2024-07-24 | 0.547 | 0.543 | 0.552 | 0.54 | -1.09% | 55 | 950,000 | 517,690 |
| 2024-07-23 | 0.556 | 0.549 | 0.556 | 0.532 | -1.79% | 93 | 2,550,000 | 1,390,540 |
| 2024-07-22 | 0.55 | 0.559 | 0.569 | 0.545 | 0.00% | 70 | 1,700,000 | 954,070 |
| 2024-07-19 | 0.556 | 0.559 | 0.56 | 0.55 | +1.08% | 63 | 2,040,000 | 1,133,500 |
| 2024-07-18 | 0.559 | 0.553 | 0.578 | 0.553 | -0.90% | 160 | 3,650,000 | 2,067,370 |
| 2024-07-17 | 0.558 | 0.558 | 0.573 | 0.55 | +0.36% | 71 | 2,240,000 | 1,250,350 |
| 2024-07-16 | 0.564 | 0.556 | 0.571 | 0.549 | -1.24% | 59 | 1,450,000 | 806,810 |
| 2024-07-15 | 0.585 | 0.563 | 0.588 | 0.563 | -2.93% | 57 | 1,140,000 | 649,020 |
| 2024-07-12 | 0.588 | 0.58 | 0.603 | 0.569 | +0.35% | 87 | 1,540,000 | 897,620 |
| 2024-07-11 | 0.555 | 0.578 | 0.589 | 0.555 | +3.21% | 63 | 910,000 | 520,760 |
| 2024-07-10 | 0.553 | 0.56 | 0.613 | 0.552 | -2.61% | 311 | 6,720,000 | 3,945,030 |
| 2024-07-09 | 0.601 | 0.575 | 0.612 | 0.565 | -4.33% | 178 | 3,940,000 | 2,344,890 |
| 2024-07-08 | 0.605 | 0.601 | 0.628 | 0.595 | -0.66% | 87 | 1,630,000 | 995,950 |
| 2024-07-05 | 0.589 | 0.605 | 0.63 | 0.583 | +3.42% | 165 | 4,510,000 | 2,709,660 |
| 2024-07-04 | 0.618 | 0.585 | 0.633 | 0.573 | -2.34% | 149 | 2,170,000 | 1,279,680 |
| 2024-07-03 | 0.564 | 0.599 | 0.648 | 0.562 | +6.02% | 298 | 6,000,000 | 3,640,680 |
| 2024-07-02 | 0.573 | 0.565 | 0.574 | 0.563 | -1.05% | 44 | 630,000 | 357,790 |
| 2024-07-01 | 0.582 | 0.571 | 0.582 | 0.57 | -2.39% | 94 | 1,680,000 | 962,910 |
| 2024-06-28 | 0.58 | 0.585 | 0.586 | 0.577 | +0.52% | 19 | 240,000 | 139,490 |
| 2024-06-27 | 0.581 | 0.582 | 0.586 | 0.576 | 0.00% | 38 | 1,220,000 | 708,490 |
| 2024-06-26 | 0.583 | 0.582 | 0.586 | 0.575 | +0.52% | 47 | 1,040,000 | 603,650 |
| 2024-06-25 | 0.579 | 0.579 | 0.584 | 0.565 | -0.52% | 67 | 1,240,000 | 713,820 |
| 2024-06-24 | 0.588 | 0.582 | 0.596 | 0.58 | -1.85% | 83 | 1,910,000 | 1,116,340 |
| 2024-06-21 | 0.593 | 0.593 | 0.596 | 0.587 | -0.50% | 26 | 440,000 | 261,120 |
| 2024-06-20 | 0.565 | 0.596 | 0.608 | 0.564 | +4.38% | 133 | 2,110,000 | 1,233,820 |
| 2024-06-19 | 0.606 | 0.571 | 0.606 | 0.567 | -4.36% | 116 | 2,470,000 | 1,429,420 |
| 2024-06-18 | 0.633 | 0.597 | 0.634 | 0.597 | -4.48% | 35 | 450,000 | 275,170 |
| 2024-06-17 | 0.625 | 0.625 | 0.64 | 0.614 | +0.16% | 67 | 1,790,000 | 1,115,960 |
| 2024-06-14 | 0.618 | 0.624 | 0.638 | 0.61 | +0.97% | 73 | 950,000 | 588,540 |
| 2024-06-13 | 0.602 | 0.618 | 0.618 | 0.601 | -2.52% | 81 | 1,730,000 | 1,052,990 |
| 2024-06-11 | 0.608 | 0.634 | 0.689 | 0.6 | +4.79% | 368 | 9,210,000 | 6,037,880 |
| 2024-06-10 | 0.628 | 0.605 | 0.632 | 0.605 | -3.82% | 76 | 1,730,000 | 1,073,930 |
| 2024-06-07 | 0.592 | 0.629 | 0.63 | 0.583 | +7.71% | 156 | 4,570,000 | 2,780,290 |
| 2024-06-06 | 0.566 | 0.584 | 0.598 | 0.546 | +3.18% | 294 | 6,780,000 | 3,849,960 |
| 2024-06-05 | 0.58 | 0.566 | 0.589 | 0.561 | -1.74% | 197 | 4,010,000 | 2,292,320 |
| 2024-06-04 | 0.54 | 0.576 | 0.603 | 0.54 | +10.77% | 384 | 8,780,000 | 5,030,860 |
| 2024-06-03 | 0.538 | 0.52 | 0.589 | 0.499 | -1.89% | 344 | 6,410,000 | 3,516,910 |
| 2024-05-31 | 0.562 | 0.53 | 0.562 | 0.523 | -6.36% | 128 | 2,110,000 | 1,134,950 |
| 2024-05-30 | 0.551 | 0.566 | 0.574 | 0.551 | +1.07% | 56 | 790,000 | 445,860 |
| 2024-05-29 | 0.57 | 0.56 | 0.573 | 0.553 | -1.06% | 59 | 940,000 | 526,260 |
| 2024-05-28 | 0.564 | 0.566 | 0.572 | 0.558 | +0.53% | 129 | 3,070,000 | 1,736,140 |
| 2024-05-27 | 0.587 | 0.563 | 0.607 | 0.561 | -4.58% | 157 | 3,420,000 | 1,969,520 |
| 2024-05-24 | 0.609 | 0.59 | 0.609 | 0.586 | -3.28% | 63 | 1,350,000 | 800,070 |
| 2024-05-23 | 0.614 | 0.61 | 0.62 | 0.6 | -1.61% | 69 | 1,070,000 | 649,400 |
| 2024-05-22 | 0.608 | 0.62 | 0.626 | 0.586 | +1.97% | 110 | 1,980,000 | 1,206,640 |
| 2024-05-21 | 0.63 | 0.608 | 0.636 | 0.604 | -2.88% | 162 | 2,660,000 | 1,629,820 |
| 2024-05-20 | 0.639 | 0.626 | 0.662 | 0.598 | -2.19% | 570 | 12,300,000 | 7,713,420 |
| 2024-05-17 | 0.65 | 0.64 | 0.68 | 0.635 | -1.84% | 1465 | 25,090,000 | 16,425,880 |
| 2024-05-16 | 0.659 | 0.652 | 0.665 | 0.642 | -1.06% | 109 | 1,960,000 | 1,275,540 |
| 2024-05-15 | 0.633 | 0.659 | 0.709 | 0.633 | +3.94% | 795 | 18,500,000 | 12,443,460 |
| 2024-05-14 | 0.646 | 0.634 | 0.66 | 0.629 | -2.76% | 135 | 2,260,000 | 1,447,530 |
| 2024-05-13 | 0.667 | 0.652 | 0.667 | 0.646 | -2.25% | 131 | 2,990,000 | 1,978,700 |
| 2024-05-10 | 0.66 | 0.667 | 0.667 | 0.655 | +1.06% | 52 | 1,650,000 | 1,097,940 |
| 2024-05-08 | 0.656 | 0.66 | 0.692 | 0.656 | +1.38% | 213 | 4,760,000 | 3,180,180 |
| 2024-05-07 | 0.658 | 0.651 | 0.662 | 0.63 | -0.91% | 284 | 6,270,000 | 4,046,080 |
| 2024-05-06 | 0.669 | 0.657 | 0.677 | 0.657 | -1.65% | 91 | 1,740,000 | 1,160,270 |
| 2024-05-03 | 0.661 | 0.668 | 0.668 | 0.65 | +1.06% | 80 | 1,720,000 | 1,130,270 |
| 2024-05-02 | 0.659 | 0.661 | 0.669 | 0.654 | -0.30% | 110 | 2,330,000 | 1,542,610 |
| 2024-04-30 | 0.678 | 0.663 | 0.681 | 0.652 | -1.92% | 180 | 4,120,000 | 2,741,540 |
| 2024-04-29 | 0.683 | 0.676 | 0.699 | 0.668 | 0.00% | 200 | 4,600,000 | 3,110,780 |
| 2024-04-27 | 0.697 | 0.676 | 0.721 | 0.666 | -2.45% | 344 | 7,450,000 | 5,154,510 |
| 2024-04-26 | 0.69 | 0.693 | 0.718 | 0.684 | +0.14% | 341 | 7,150,000 | 5,019,650 |
| 2024-04-25 | 0.716 | 0.692 | 0.716 | 0.682 | -3.22% | 288 | 6,890,000 | 4,793,230 |
| 2024-04-24 | 0.729 | 0.715 | 0.733 | 0.7 | -1.92% | 209 | 4,750,000 | 3,394,530 |
| 2024-04-23 | 0.77 | 0.729 | 0.81 | 0.721 | -2.80% | 838 | 19,540,000 | 15,020,550 |
| 2024-04-22 | 0.694 | 0.75 | 0.792 | 0.692 | +8.70% | 2438 | 70,300,000 | 52,402,020 |
| 2024-04-19 | 0.677 | 0.69 | 0.74 | 0.668 | +3.45% | 931 | 26,470,000 | 18,606,310 |
| 2024-04-18 | 0.697 | 0.667 | 0.718 | 0.651 | -2.49% | 572 | 16,460,000 | 11,048,590 |
| 2024-04-17 | 0.659 | 0.684 | 0.765 | 0.656 | +4.43% | 3245 | 105,190,000 | 75,626,030 |
| 2024-04-16 | 0.64 | 0.655 | 0.669 | 0.633 | +2.83% | 283 | 6,880,000 | 4,492,250 |
| 2024-04-15 | 0.645 | 0.637 | 0.65 | 0.627 | -0.93% | 187 | 4,200,000 | 2,677,730 |
| 2024-04-12 | 0.644 | 0.643 | 0.659 | 0.639 | -0.77% | 105 | 2,250,000 | 1,453,470 |
| 2024-04-11 | 0.644 | 0.648 | 0.657 | 0.64 | 0.00% | 95 | 2,050,000 | 1,330,150 |
| 2024-04-10 | 0.645 | 0.648 | 0.653 | 0.635 | +0.62% | 89 | 2,060,000 | 1,328,760 |
| 2024-04-09 | 0.652 | 0.644 | 0.664 | 0.634 | -0.92% | 257 | 5,190,000 | 3,357,730 |
| 2024-04-08 | 0.64 | 0.65 | 0.671 | 0.635 | +1.88% | 578 | 13,650,000 | 8,970,110 |
| 2024-04-05 | 0.642 | 0.638 | 0.645 | 0.63 | -0.16% | 86 | 1,930,000 | 1,229,160 |
| 2024-04-04 | 0.635 | 0.639 | 0.657 | 0.633 | +1.75% | 219 | 6,690,000 | 4,302,990 |
| 2024-04-03 | 0.627 | 0.628 | 0.663 | 0.624 | -0.95% | 751 | 13,650,000 | 8,655,830 |
| 2024-04-02 | 0.65 | 0.634 | 0.657 | 0.633 | -2.31% | 217 | 4,210,000 | 2,722,240 |
| 2024-04-01 | 0.662 | 0.649 | 0.673 | 0.649 | -1.07% | 172 | 4,340,000 | 2,873,160 |
| 2024-03-29 | 0.664 | 0.656 | 0.664 | 0.65 | -2.09% | 88 | 2,060,000 | 1,352,240 |
| 2024-03-28 | 0.674 | 0.67 | 0.675 | 0.651 | -0.45% | 122 | 2,510,000 | 1,663,870 |
| 2024-03-27 | 0.649 | 0.673 | 0.69 | 0.639 | +5.49% | 371 | 8,190,000 | 5,480,740 |
| 2024-03-26 | 0.62 | 0.638 | 0.652 | 0.62 | +1.59% | 227 | 5,250,000 | 3,361,330 |
| 2024-03-25 | 0.631 | 0.628 | 0.633 | 0.613 | +0.48% | 73 | 2,290,000 | 1,431,210 |
| 2024-03-22 | 0.626 | 0.625 | 0.647 | 0.623 | -0.95% | 57 | 880,000 | 555,510 |
| 2024-03-21 | 0.616 | 0.631 | 0.643 | 0.615 | +2.10% | 98 | 2,630,000 | 1,653,440 |
| 2024-03-20 | 0.64 | 0.618 | 0.645 | 0.605 | -2.83% | 157 | 3,410,000 | 2,120,990 |
| 2024-03-19 | 0.643 | 0.636 | 0.644 | 0.626 | -1.09% | 122 | 2,390,000 | 1,516,060 |
| 2024-03-18 | 0.659 | 0.643 | 0.659 | 0.638 | -2.43% | 86 | 2,650,000 | 1,701,080 |
| 2024-03-15 | 0.656 | 0.659 | 0.671 | 0.644 | +0.92% | 122 | 2,090,000 | 1,362,760 |
| 2024-03-14 | 0.682 | 0.653 | 0.685 | 0.653 | -3.97% | 138 | 3,470,000 | 2,315,280 |
| 2024-03-13 | 0.64 | 0.68 | 0.693 | 0.64 | +6.75% | 368 | 8,050,000 | 5,440,260 |
| 2024-03-12 | 0.655 | 0.637 | 0.655 | 0.624 | -2.90% | 152 | 3,490,000 | 2,240,220 |
| 2024-03-11 | 0.655 | 0.656 | 0.673 | 0.653 | +0.31% | 66 | 1,760,000 | 1,158,360 |
| 2024-03-07 | 0.659 | 0.654 | 0.677 | 0.653 | -0.76% | 92 | 2,390,000 | 1,579,580 |
| 2024-03-06 | 0.676 | 0.659 | 0.676 | 0.647 | -1.35% | 103 | 1,740,000 | 1,145,330 |
| 2024-03-05 | 0.686 | 0.668 | 0.687 | 0.668 | -1.91% | 38 | 870,000 | 585,040 |
| 2024-03-04 | 0.689 | 0.681 | 0.693 | 0.665 | -0.87% | 197 | 5,750,000 | 3,891,190 |
| 2024-03-01 | 0.642 | 0.687 | 0.691 | 0.64 | +7.01% | 323 | 8,590,000 | 5,784,060 |
| 2024-02-29 | 0.648 | 0.642 | 0.648 | 0.632 | 0.00% | 76 | 1,140,000 | 730,100 |
| 2024-02-28 | 0.66 | 0.642 | 0.66 | 0.635 | -1.98% | 75 | 1,840,000 | 1,197,220 |
| 2024-02-27 | 0.645 | 0.655 | 0.692 | 0.644 | +2.34% | 255 | 5,880,000 | 3,903,070 |
| 2024-02-26 | 0.64 | 0.64 | 0.654 | 0.62 | +2.73% | 227 | 5,100,000 | 3,248,080 |
| 2024-02-22 | 0.612 | 0.623 | 0.655 | 0.612 | -0.64% | 158 | 3,560,000 | 2,259,740 |
| 2024-02-21 | 0.658 | 0.627 | 0.658 | 0.584 | -5.29% | 554 | 12,980,000 | 7,996,500 |
| 2024-02-20 | 0.687 | 0.662 | 0.687 | 0.658 | -2.36% | 91 | 1,990,000 | 1,327,220 |
| 2024-02-19 | 0.702 | 0.678 | 0.705 | 0.658 | -3.83% | 567 | 11,840,000 | 8,033,730 |
| 2024-02-16 | 0.702 | 0.705 | 0.717 | 0.7 | -1.40% | 82 | 2,890,000 | 2,040,980 |
| 2024-02-15 | 0.708 | 0.715 | 0.72 | 0.693 | +2.29% | 160 | 2,900,000 | 2,061,530 |
| 2024-02-14 | 0.714 | 0.699 | 0.729 | 0.676 | -1.96% | 189 | 4,650,000 | 3,301,390 |
| 2024-02-13 | 0.687 | 0.713 | 0.716 | 0.687 | +3.78% | 137 | 3,420,000 | 2,417,020 |
| 2024-02-12 | 0.72 | 0.687 | 0.72 | 0.674 | -2.97% | 283 | 6,580,000 | 4,546,710 |
| 2024-02-09 | 0.74 | 0.708 | 0.74 | 0.7 | -4.19% | 343 | 6,020,000 | 4,311,800 |
| 2024-02-08 | 0.75 | 0.739 | 0.75 | 0.735 | -1.99% | 181 | 4,220,000 | 3,139,540 |
| 2024-02-07 | 0.766 | 0.754 | 0.766 | 0.742 | -1.57% | 179 | 4,320,000 | 3,248,990 |
| 2024-02-06 | 0.765 | 0.766 | 0.786 | 0.75 | +0.39% | 208 | 4,360,000 | 3,355,670 |
| 2024-02-05 | 0.744 | 0.763 | 0.766 | 0.732 | +3.25% | 205 | 4,300,000 | 3,246,290 |
| 2024-02-02 | 0.747 | 0.739 | 0.752 | 0.733 | -1.34% | 144 | 2,630,000 | 1,953,070 |
| 2024-02-01 | 0.768 | 0.749 | 0.8 | 0.743 | -1.83% | 326 | 7,450,000 | 5,751,130 |
| 2024-01-31 | 0.79 | 0.763 | 0.79 | 0.73 | -2.43% | 283 | 4,930,000 | 3,755,850 |
| 2024-01-30 | 0.809 | 0.782 | 0.809 | 0.766 | -3.34% | 360 | 7,620,000 | 5,983,090 |
| 2024-01-29 | 0.828 | 0.809 | 0.86 | 0.799 | -2.18% | 334 | 7,640,000 | 6,293,960 |
| 2024-01-26 | 0.85 | 0.827 | 0.94 | 0.804 | -2.01% | 968 | 21,610,000 | 18,648,380 |
| 2024-01-25 | 0.799 | 0.844 | 0.86 | 0.793 | +6.70% | 661 | 17,360,000 | 14,387,360 |
| 2024-01-24 | 0.795 | 0.791 | 0.82 | 0.787 | +0.76% | 369 | 10,270,000 | 8,276,270 |
| 2024-01-23 | 0.78 | 0.785 | 0.797 | 0.756 | +0.64% | 323 | 9,000,000 | 6,975,780 |
| 2024-01-22 | 0.799 | 0.78 | 0.8 | 0.771 | -1.14% | 148 | 3,210,000 | 2,512,540 |
| 2024-01-19 | 0.779 | 0.789 | 0.82 | 0.775 | +2.60% | 537 | 11,630,000 | 9,252,980 |
| 2024-01-18 | 0.762 | 0.769 | 0.783 | 0.757 | +1.59% | 169 | 4,260,000 | 3,287,000 |
| 2024-01-17 | 0.763 | 0.757 | 0.765 | 0.729 | -0.79% | 242 | 4,160,000 | 3,123,490 |
| 2024-01-16 | 0.786 | 0.763 | 0.786 | 0.721 | -2.93% | 510 | 12,520,000 | 9,479,550 |
| 2024-01-15 | 0.725 | 0.786 | 0.822 | 0.725 | +8.71% | 673 | 15,500,000 | 12,058,940 |
| 2024-01-12 | 0.673 | 0.723 | 0.749 | 0.664 | +9.21% | 576 | 15,210,000 | 10,592,220 |
| 2024-01-11 | 0.695 | 0.662 | 0.705 | 0.63 | -4.47% | 812 | 17,900,000 | 11,855,630 |
| 2024-01-10 | 0.666 | 0.693 | 0.705 | 0.652 | +3.90% | 377 | 9,510,000 | 6,370,360 |
| 2024-01-09 | 0.618 | 0.667 | 0.68 | 0.609 | +6.72% | 554 | 14,310,000 | 9,467,690 |
| 2024-01-08 | 0.596 | 0.625 | 0.641 | 0.596 | +5.40% | 312 | 7,720,000 | 4,776,200 |
| 2024-01-05 | 0.578 | 0.593 | 0.6 | 0.57 | +4.22% | 262 | 6,150,000 | 3,610,870 |
| 2024-01-04 | 0.555 | 0.569 | 0.592 | 0.534 | +2.52% | 240 | 4,550,000 | 2,558,150 |
| 2024-01-03 | 0.529 | 0.555 | 0.555 | 0.525 | 0.00% | 90 | 1,360,000 | 730,890 |