Саратовэнерго
SARE
0.822 ₽ -0.36% ↓История котировок SARE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.546 | 0.547 | 0.557 | 0.539 | +1.67% | 27 | 2,940,000 | 1,622,520 |
| 2025-12-29 | 0.539 | 0.538 | 0.547 | 0.53 | -0.55% | 25 | 920,000 | 493,370 |
| 2025-12-26 | 0.535 | 0.541 | 0.541 | 0.532 | +3.05% | 12 | 290,000 | 154,970 |
| 2025-12-25 | 0.538 | 0.525 | 0.538 | 0.519 | -2.23% | 25 | 480,000 | 253,690 |
| 2025-12-24 | 0.54 | 0.537 | 0.558 | 0.535 | -0.56% | 200 | 2,700,000 | 1,472,100 |
| 2025-12-23 | 0.534 | 0.54 | 0.54 | 0.517 | +2.86% | 54 | 1,650,000 | 876,320 |
| 2025-12-22 | 0.554 | 0.525 | 0.557 | 0.524 | -3.85% | 83 | 2,630,000 | 1,417,550 |
| 2025-12-19 | 0.538 | 0.546 | 0.574 | 0.538 | +2.63% | 249 | 7,340,000 | 4,057,150 |
| 2025-12-18 | 0.541 | 0.532 | 0.552 | 0.531 | -3.62% | 36 | 1,030,000 | 555,720 |
| 2025-12-17 | 0.564 | 0.552 | 0.564 | 0.531 | -1.78% | 56 | 1,210,000 | 660,630 |
| 2025-12-16 | 0.559 | 0.562 | 0.569 | 0.541 | +2.00% | 26 | 650,000 | 363,740 |
| 2025-12-15 | 0.538 | 0.551 | 0.557 | 0.537 | +2.42% | 20 | 600,000 | 328,480 |
| 2025-12-12 | 0.572 | 0.538 | 0.578 | 0.538 | -2.71% | 88 | 2,750,000 | 1,544,910 |
| 2025-12-11 | 0.571 | 0.553 | 0.606 | 0.547 | +2.60% | 422 | 14,130,000 | 8,205,030 |
| 2025-12-10 | 0.499 | 0.539 | 0.57 | 0.498 | +8.45% | 302 | 12,770,000 | 6,870,890 |
| 2025-12-09 | 0.497 | 0.497 | 0.502 | 0.494 | -0.40% | 34 | 920,000 | 457,540 |
| 2025-12-08 | 0.49 | 0.499 | 0.504 | 0.487 | +2.04% | 103 | 2,580,000 | 1,286,450 |
| 2025-12-05 | 0.491 | 0.489 | 0.497 | 0.486 | +0.20% | 21 | 600,000 | 294,720 |
| 2025-12-04 | 0.488 | 0.488 | 0.491 | 0.488 | 0.00% | 18 | 330,000 | 161,600 |
| 2025-12-03 | 0.497 | 0.488 | 0.498 | 0.477 | -2.59% | 46 | 1,770,000 | 863,200 |
| 2025-12-02 | 0.496 | 0.501 | 0.501 | 0.496 | +0.60% | 10 | 220,000 | 109,840 |
| 2025-12-01 | 0.497 | 0.498 | 0.5 | 0.49 | +0.61% | 14 | 1,030,000 | 509,400 |
| 2025-11-28 | 0.496 | 0.495 | 0.501 | 0.494 | -0.20% | 13 | 260,000 | 128,870 |
| 2025-11-27 | 0.495 | 0.496 | 0.5 | 0.491 | -1.00% | 16 | 610,000 | 303,680 |
| 2025-11-26 | 0.485 | 0.501 | 0.507 | 0.485 | +0.80% | 23 | 800,000 | 397,900 |
| 2025-11-25 | 0.496 | 0.497 | 0.502 | 0.491 | +0.40% | 21 | 490,000 | 243,850 |
| 2025-11-24 | 0.499 | 0.495 | 0.5 | 0.493 | -1.00% | 11 | 320,000 | 159,190 |
| 2025-11-21 | 0.497 | 0.5 | 0.501 | 0.49 | -0.60% | 34 | 1,000,000 | 493,850 |
| 2025-11-20 | 0.501 | 0.503 | 0.503 | 0.496 | +0.40% | 10 | 400,000 | 200,570 |
| 2025-11-19 | 0.495 | 0.501 | 0.513 | 0.493 | +1.42% | 41 | 2,700,000 | 1,360,270 |
| 2025-11-18 | 0.509 | 0.494 | 0.511 | 0.484 | -0.80% | 111 | 7,240,000 | 3,640,200 |
| 2025-11-17 | 0.514 | 0.498 | 0.515 | 0.497 | -2.54% | 69 | 3,600,000 | 1,821,580 |
| 2025-11-14 | 0.49 | 0.511 | 0.516 | 0.49 | +3.02% | 74 | 3,730,000 | 1,877,230 |
| 2025-11-13 | 0.502 | 0.496 | 0.506 | 0.493 | -1.20% | 56 | 2,700,000 | 1,347,060 |
| 2025-11-12 | 0.509 | 0.502 | 0.509 | 0.5 | +0.40% | 5 | 230,000 | 116,450 |
| 2025-11-11 | 0.506 | 0.5 | 0.506 | 0.496 | -1.96% | 24 | 360,000 | 180,200 |
| 2025-11-10 | 0.516 | 0.51 | 0.519 | 0.502 | -1.16% | 45 | 1,680,000 | 859,710 |
| 2025-11-07 | 0.508 | 0.516 | 0.519 | 0.495 | +2.99% | 139 | 4,590,000 | 2,336,450 |
| 2025-11-06 | 0.505 | 0.501 | 0.527 | 0.501 | -0.79% | 176 | 6,000,000 | 3,090,670 |
| 2025-11-05 | 0.505 | 0.505 | 0.532 | 0.5 | +0.20% | 185 | 6,750,000 | 3,472,160 |
| 2025-11-03 | 0.516 | 0.504 | 0.539 | 0.504 | -0.98% | 92 | 4,700,000 | 2,453,970 |
| 2025-11-01 | 0.506 | 0.509 | 0.524 | 0.502 | 0.00% | 58 | 4,520,000 | 2,320,220 |
| 2025-10-31 | 0.519 | 0.509 | 0.519 | 0.509 | -0.59% | 6 | 80,000 | 40,950 |
| 2025-10-30 | 0.513 | 0.512 | 0.513 | 0.512 | -0.19% | 5 | 1,050,000 | 537,620 |
| 2025-10-29 | 0.511 | 0.513 | 0.53 | 0.496 | +1.38% | 201 | 9,060,000 | 4,684,480 |
| 2025-10-28 | 0.509 | 0.506 | 0.509 | 0.505 | -0.59% | 6 | 60,000 | 30,400 |
| 2025-10-27 | 0.509 | 0.509 | 0.522 | 0.491 | -2.68% | 83 | 5,130,000 | 2,614,410 |
| 2025-10-24 | 0.5 | 0.523 | 0.537 | 0.5 | +4.60% | 69 | 3,480,000 | 1,815,650 |
| 2025-10-23 | 0.506 | 0.5 | 0.518 | 0.483 | -2.53% | 93 | 5,390,000 | 2,731,630 |
| 2025-10-22 | 0.518 | 0.513 | 0.518 | 0.509 | -0.58% | 19 | 790,000 | 406,390 |
| 2025-10-21 | 0.516 | 0.516 | 0.529 | 0.509 | +0.78% | 65 | 2,770,000 | 1,437,970 |
| 2025-10-20 | 0.527 | 0.512 | 0.53 | 0.507 | -2.48% | 109 | 2,540,000 | 1,312,800 |
| 2025-10-17 | 0.52 | 0.525 | 0.525 | 0.513 | +0.57% | 13 | 1,010,000 | 525,420 |
| 2025-10-16 | 0.512 | 0.522 | 0.524 | 0.506 | -1.14% | 19 | 440,000 | 227,070 |
| 2025-10-15 | 0.521 | 0.528 | 0.528 | 0.51 | +3.53% | 21 | 610,000 | 317,530 |
| 2025-10-14 | 0.526 | 0.51 | 0.542 | 0.503 | -1.73% | 105 | 6,480,000 | 3,417,970 |
| 2025-10-13 | 0.524 | 0.519 | 0.545 | 0.503 | -1.89% | 100 | 7,160,000 | 3,800,360 |
| 2025-10-10 | 0.533 | 0.529 | 0.536 | 0.515 | -0.56% | 16 | 330,000 | 173,000 |
| 2025-10-09 | 0.511 | 0.532 | 0.534 | 0.504 | +2.50% | 36 | 1,490,000 | 776,550 |
| 2025-10-08 | 0.535 | 0.519 | 0.541 | 0.483 | -0.19% | 166 | 6,360,000 | 3,338,500 |
| 2025-10-07 | 0.546 | 0.52 | 0.546 | 0.515 | -3.53% | 162 | 7,880,000 | 4,181,950 |
| 2025-10-06 | 0.538 | 0.539 | 0.56 | 0.531 | -2.18% | 200 | 9,520,000 | 5,206,070 |
| 2025-10-03 | 0.565 | 0.551 | 0.568 | 0.519 | -1.43% | 92 | 3,890,000 | 2,153,680 |
| 2025-10-02 | 0.57 | 0.559 | 0.57 | 0.543 | -0.71% | 71 | 2,720,000 | 1,531,060 |
| 2025-10-01 | 0.567 | 0.563 | 0.588 | 0.553 | +0.18% | 90 | 3,800,000 | 2,147,300 |
| 2025-09-30 | 0.545 | 0.562 | 0.59 | 0.538 | +3.50% | 159 | 10,350,000 | 5,861,940 |
| 2025-09-29 | 0.524 | 0.543 | 0.569 | 0.518 | +4.22% | 189 | 9,430,000 | 5,158,150 |
| 2025-09-26 | 0.523 | 0.521 | 0.532 | 0.515 | -2.43% | 41 | 600,000 | 312,550 |
| 2025-09-25 | 0.548 | 0.534 | 0.557 | 0.533 | -1.29% | 24 | 1,660,000 | 891,190 |
| 2025-09-24 | 0.526 | 0.541 | 0.541 | 0.505 | +2.08% | 70 | 3,100,000 | 1,637,260 |
| 2025-09-23 | 0.527 | 0.53 | 0.549 | 0.518 | -0.19% | 80 | 2,840,000 | 1,511,740 |
| 2025-09-22 | 0.551 | 0.531 | 0.567 | 0.521 | -2.57% | 117 | 2,570,000 | 1,395,160 |
| 2025-09-19 | 0.579 | 0.545 | 0.579 | 0.543 | -4.05% | 105 | 2,750,000 | 1,552,590 |
| 2025-09-18 | 0.585 | 0.568 | 0.586 | 0.562 | -3.24% | 48 | 2,140,000 | 1,214,530 |
| 2025-09-17 | 0.572 | 0.587 | 0.603 | 0.572 | +1.21% | 171 | 5,040,000 | 2,958,930 |
| 2025-09-16 | 0.596 | 0.58 | 0.61 | 0.56 | -2.19% | 457 | 13,310,000 | 7,871,310 |
| 2025-09-15 | 0.564 | 0.593 | 0.611 | 0.561 | +5.52% | 700 | 21,930,000 | 12,967,120 |
| 2025-09-12 | 0.559 | 0.562 | 0.578 | 0.545 | +2.18% | 123 | 4,490,000 | 2,520,680 |
| 2025-09-11 | 0.543 | 0.55 | 0.553 | 0.538 | +0.92% | 61 | 1,370,000 | 751,320 |
| 2025-09-10 | 0.544 | 0.545 | 0.548 | 0.529 | +0.18% | 123 | 2,410,000 | 1,295,510 |
| 2025-09-09 | 0.582 | 0.544 | 0.584 | 0.523 | -7.01% | 529 | 10,880,000 | 6,006,330 |
| 2025-09-08 | 0.502 | 0.585 | 0.606 | 0.494 | +16.53% | 792 | 20,210,000 | 11,325,060 |
| 2025-09-05 | 0.475 | 0.502 | 0.512 | 0.474 | +3.51% | 133 | 3,340,000 | 1,671,160 |
| 2025-09-04 | 0.494 | 0.485 | 0.498 | 0.482 | -1.62% | 34 | 640,000 | 313,070 |
| 2025-09-03 | 0.485 | 0.493 | 0.495 | 0.483 | +1.02% | 42 | 900,000 | 439,960 |
| 2025-09-02 | 0.497 | 0.488 | 0.505 | 0.477 | -1.81% | 82 | 1,320,000 | 646,400 |
| 2025-09-01 | 0.494 | 0.497 | 0.51 | 0.491 | +0.81% | 109 | 2,390,000 | 1,187,390 |
| 2025-08-29 | 0.502 | 0.493 | 0.526 | 0.482 | -7.85% | 496 | 12,040,000 | 6,002,630 |
| 2025-08-28 | 0.55 | 0.535 | 0.595 | 0.534 | -0.93% | 210 | 4,380,000 | 2,444,500 |
| 2025-08-27 | 0.568 | 0.54 | 0.569 | 0.511 | +4.25% | 575 | 15,340,000 | 8,479,500 |
| 2025-08-26 | 0.474 | 0.518 | 0.518 | 0.474 | +9.75% | 234 | 6,970,000 | 3,545,310 |
| 2025-08-25 | 0.453 | 0.472 | 0.484 | 0.448 | +3.96% | 88 | 2,030,000 | 950,590 |
| 2025-08-22 | 0.461 | 0.454 | 0.468 | 0.451 | -2.58% | 97 | 2,170,000 | 996,310 |
| 2025-08-21 | 0.464 | 0.466 | 0.502 | 0.461 | +1.97% | 383 | 9,850,000 | 4,726,810 |
| 2025-08-20 | 0.458 | 0.457 | 0.467 | 0.455 | 0.00% | 48 | 1,100,000 | 506,640 |
| 2025-08-19 | 0.461 | 0.457 | 0.473 | 0.457 | -0.87% | 59 | 1,290,000 | 592,870 |
| 2025-08-18 | 0.475 | 0.461 | 0.475 | 0.445 | -1.50% | 88 | 1,580,000 | 729,270 |
| 2025-08-15 | 0.471 | 0.468 | 0.479 | 0.466 | +1.30% | 34 | 1,130,000 | 532,160 |
| 2025-08-14 | 0.486 | 0.462 | 0.489 | 0.458 | -3.35% | 105 | 3,000,000 | 1,412,890 |
| 2025-08-13 | 0.482 | 0.478 | 0.49 | 0.47 | -0.21% | 82 | 2,920,000 | 1,398,950 |
| 2025-08-12 | 0.465 | 0.479 | 0.497 | 0.463 | +1.05% | 125 | 3,360,000 | 1,602,090 |
| 2025-08-11 | 0.461 | 0.474 | 0.488 | 0.448 | +6.52% | 192 | 6,730,000 | 3,211,070 |
| 2025-08-08 | 0.452 | 0.445 | 0.487 | 0.444 | +0.23% | 255 | 7,230,000 | 3,313,310 |
| 2025-08-07 | 0.464 | 0.444 | 0.466 | 0.441 | -3.90% | 162 | 5,230,000 | 2,359,010 |
| 2025-08-06 | 0.473 | 0.462 | 0.516 | 0.453 | -0.43% | 259 | 8,040,000 | 3,912,480 |
| 2025-08-05 | 0.429 | 0.464 | 0.515 | 0.419 | +8.16% | 604 | 18,690,000 | 8,989,930 |
| 2025-08-04 | 0.407 | 0.429 | 0.434 | 0.402 | +5.15% | 98 | 2,340,000 | 974,280 |
| 2025-08-01 | 0.41 | 0.408 | 0.434 | 0.407 | +0.74% | 47 | 1,400,000 | 585,420 |
| 2025-07-31 | 0.45 | 0.405 | 0.452 | 0.405 | -6.90% | 129 | 3,900,000 | 1,637,790 |
| 2025-07-30 | 0.426 | 0.435 | 0.465 | 0.415 | +4.57% | 303 | 7,970,000 | 3,555,460 |
| 2025-07-29 | 0.4 | 0.416 | 0.438 | 0.4 | +6.12% | 159 | 3,860,000 | 1,610,830 |
| 2025-07-28 | 0.405 | 0.392 | 0.405 | 0.39 | -4.39% | 28 | 1,080,000 | 431,550 |
| 2025-07-25 | 0.396 | 0.41 | 0.415 | 0.389 | +5.40% | 56 | 1,600,000 | 639,420 |
| 2025-07-24 | 0.396 | 0.389 | 0.396 | 0.389 | -1.77% | 8 | 190,000 | 74,290 |
| 2025-07-23 | 0.408 | 0.396 | 0.408 | 0.385 | -2.46% | 24 | 490,000 | 192,820 |
| 2025-07-22 | 0.397 | 0.406 | 0.406 | 0.397 | +1.75% | 10 | 220,000 | 88,210 |
| 2025-07-21 | 0.393 | 0.399 | 0.406 | 0.393 | +1.79% | 21 | 510,000 | 205,050 |
| 2025-07-18 | 0.386 | 0.392 | 0.393 | 0.386 | +0.51% | 6 | 90,000 | 35,120 |
| 2025-07-17 | 0.392 | 0.39 | 0.394 | 0.386 | +1.30% | 14 | 200,000 | 78,160 |
| 2025-07-16 | 0.399 | 0.385 | 0.401 | 0.385 | -3.27% | 25 | 320,000 | 125,120 |
| 2025-07-15 | 0.385 | 0.398 | 0.398 | 0.385 | +3.38% | 11 | 150,000 | 58,890 |
| 2025-07-14 | 0.372 | 0.385 | 0.389 | 0.372 | +0.52% | 21 | 410,000 | 155,890 |
| 2025-07-11 | 0.382 | 0.383 | 0.393 | 0.381 | -0.52% | 14 | 280,000 | 107,870 |
| 2025-07-10 | 0.391 | 0.385 | 0.403 | 0.35 | -1.28% | 72 | 1,840,000 | 704,810 |
| 2025-07-09 | 0.395 | 0.39 | 0.398 | 0.39 | -2.99% | 20 | 240,000 | 94,450 |
| 2025-07-08 | 0.389 | 0.402 | 0.421 | 0.388 | +5.51% | 55 | 1,470,000 | 591,330 |
| 2025-07-07 | 0.38 | 0.381 | 0.388 | 0.374 | -1.30% | 15 | 210,000 | 79,980 |
| 2025-07-04 | 0.4 | 0.386 | 0.4 | 0.386 | -0.52% | 8 | 220,000 | 85,600 |
| 2025-07-03 | 0.386 | 0.388 | 0.388 | 0.38 | +0.26% | 17 | 510,000 | 197,240 |
| 2025-07-02 | 0.391 | 0.387 | 0.391 | 0.387 | -0.26% | 5 | 50,000 | 19,440 |
| 2025-07-01 | 0.4 | 0.388 | 0.406 | 0.388 | -2.02% | 42 | 940,000 | 371,880 |
| 2025-06-30 | 0.371 | 0.396 | 0.412 | 0.371 | +3.94% | 90 | 2,680,000 | 1,053,480 |
| 2025-06-27 | 0.39 | 0.381 | 0.39 | 0.379 | -0.52% | 66 | 1,790,000 | 686,400 |
| 2025-06-26 | 0.404 | 0.383 | 0.405 | 0.38 | -4.96% | 83 | 1,650,000 | 649,240 |
| 2025-06-25 | 0.401 | 0.403 | 0.425 | 0.396 | +2.28% | 66 | 1,970,000 | 808,940 |
| 2025-06-24 | 0.401 | 0.394 | 0.404 | 0.393 | -1.75% | 16 | 280,000 | 111,970 |
| 2025-06-23 | 0.4 | 0.401 | 0.401 | 0.4 | +0.75% | 4 | 60,000 | 24,040 |
| 2025-06-20 | 0.406 | 0.398 | 0.41 | 0.398 | -1.00% | 28 | 940,000 | 379,230 |
| 2025-06-19 | 0.412 | 0.402 | 0.412 | 0.402 | +0.25% | 17 | 300,000 | 121,030 |
| 2025-06-18 | 0.409 | 0.401 | 0.426 | 0.401 | -2.20% | 37 | 930,000 | 382,180 |
| 2025-06-17 | 0.411 | 0.41 | 0.411 | 0.407 | -0.24% | 7 | 90,000 | 36,870 |
| 2025-06-16 | 0.416 | 0.411 | 0.416 | 0.411 | -3.07% | 5 | 90,000 | 37,260 |
| 2025-06-13 | 0.421 | 0.424 | 0.424 | 0.42 | +2.42% | 3 | 90,000 | 37,850 |
| 2025-06-11 | 0.409 | 0.414 | 0.418 | 0.409 | +1.47% | 12 | 1,160,000 | 477,150 |
| 2025-06-10 | 0.407 | 0.408 | 0.408 | 0.401 | 0.00% | 13 | 180,000 | 72,820 |
| 2025-06-09 | 0.426 | 0.408 | 0.426 | 0.408 | -5.34% | 34 | 460,000 | 191,700 |
| 2025-06-06 | 0.422 | 0.431 | 0.437 | 0.418 | +0.94% | 17 | 420,000 | 180,160 |
| 2025-06-05 | 0.426 | 0.427 | 0.428 | 0.426 | +1.91% | 4 | 50,000 | 21,330 |
| 2025-06-04 | 0.406 | 0.419 | 0.442 | 0.406 | +2.95% | 57 | 2,980,000 | 1,256,270 |
| 2025-06-03 | 0.401 | 0.407 | 0.407 | 0.401 | +1.50% | 2 | 20,000 | 8,080 |
| 2025-06-02 | 0.411 | 0.401 | 0.411 | 0.4 | 0.00% | 11 | 160,000 | 64,570 |
| 2025-05-30 | 0.399 | 0.401 | 0.406 | 0.399 | +0.25% | 7 | 80,000 | 32,150 |
| 2025-05-29 | 0.4 | 0.4 | 0.4 | 0.4 | +0.25% | 2 | 30,000 | 12,000 |
| 2025-05-28 | 0.395 | 0.399 | 0.399 | 0.393 | +1.53% | 10 | 220,000 | 86,650 |
| 2025-05-27 | 0.39 | 0.393 | 0.394 | 0.386 | +2.08% | 22 | 1,050,000 | 409,890 |
| 2025-05-26 | 0.401 | 0.385 | 0.408 | 0.385 | -5.17% | 17 | 710,000 | 276,490 |
| 2025-05-23 | 0.408 | 0.406 | 0.42 | 0.403 | +0.74% | 22 | 700,000 | 287,830 |
| 2025-05-22 | 0.4 | 0.403 | 0.408 | 0.399 | -1.47% | 10 | 130,000 | 52,480 |
| 2025-05-21 | 0.405 | 0.409 | 0.409 | 0.399 | 0.00% | 30 | 700,000 | 282,750 |
| 2025-05-20 | 0.413 | 0.409 | 0.429 | 0.409 | -0.97% | 36 | 1,920,000 | 795,050 |
| 2025-05-19 | 0.418 | 0.413 | 0.421 | 0.402 | -1.20% | 24 | 640,000 | 262,150 |
| 2025-05-16 | 0.43 | 0.418 | 0.43 | 0.414 | -3.91% | 29 | 710,000 | 298,000 |
| 2025-05-15 | 0.433 | 0.435 | 0.435 | 0.424 | +0.69% | 16 | 220,000 | 94,730 |
| 2025-05-14 | 0.433 | 0.432 | 0.433 | 0.432 | -0.23% | 4 | 80,000 | 34,600 |
| 2025-05-13 | 0.437 | 0.433 | 0.44 | 0.432 | +0.46% | 17 | 270,000 | 117,200 |
| 2025-05-12 | 0.455 | 0.431 | 0.455 | 0.431 | +2.86% | 16 | 230,000 | 101,150 |
| 2025-05-08 | 0.413 | 0.419 | 0.419 | 0.412 | +1.95% | 6 | 90,000 | 37,350 |
| 2025-05-07 | 0.416 | 0.411 | 0.416 | 0.411 | -1.20% | 15 | 230,000 | 95,170 |
| 2025-05-06 | 0.416 | 0.416 | 0.416 | 0.41 | +1.46% | 16 | 260,000 | 107,480 |
| 2025-05-05 | 0.417 | 0.41 | 0.417 | 0.402 | +0.99% | 16 | 200,000 | 81,390 |
| 2025-05-02 | 0.429 | 0.406 | 0.429 | 0.404 | -5.36% | 41 | 930,000 | 383,020 |
| 2025-04-30 | 0.434 | 0.429 | 0.434 | 0.429 | -1.61% | 30 | 480,000 | 206,720 |
| 2025-04-29 | 0.448 | 0.436 | 0.448 | 0.436 | -1.80% | 26 | 530,000 | 232,710 |
| 2025-04-28 | 0.45 | 0.444 | 0.452 | 0.438 | +0.91% | 31 | 670,000 | 298,120 |
| 2025-04-25 | 0.434 | 0.44 | 0.445 | 0.434 | +1.15% | 16 | 340,000 | 149,000 |
| 2025-04-24 | 0.432 | 0.435 | 0.438 | 0.431 | +0.46% | 19 | 340,000 | 147,800 |
| 2025-04-23 | 0.44 | 0.433 | 0.44 | 0.433 | -1.37% | 16 | 350,000 | 153,260 |
| 2025-04-22 | 0.442 | 0.439 | 0.442 | 0.437 | -0.23% | 16 | 250,000 | 109,910 |
| 2025-04-21 | 0.441 | 0.44 | 0.441 | 0.44 | +0.69% | 2 | 20,000 | 8,810 |
| 2025-04-18 | 0.459 | 0.437 | 0.47 | 0.42 | -3.10% | 65 | 1,310,000 | 580,860 |
| 2025-04-17 | 0.451 | 0.451 | 0.451 | 0.45 | +0.22% | 3 | 70,000 | 31,520 |
| 2025-04-16 | 0.45 | 0.45 | 0.45 | 0.444 | +2.27% | 4 | 80,000 | 35,880 |
| 2025-04-15 | 0.455 | 0.44 | 0.455 | 0.438 | -2.22% | 22 | 230,000 | 101,990 |
| 2025-04-14 | 0.425 | 0.45 | 0.45 | 0.425 | +3.21% | 42 | 590,000 | 257,650 |
| 2025-04-11 | 0.435 | 0.436 | 0.436 | 0.431 | +2.83% | 17 | 200,000 | 86,660 |
| 2025-04-10 | 0.412 | 0.424 | 0.425 | 0.412 | +3.41% | 16 | 260,000 | 109,930 |
| 2025-04-09 | 0.417 | 0.41 | 0.437 | 0.404 | -1.68% | 32 | 470,000 | 195,740 |
| 2025-04-08 | 0.463 | 0.417 | 0.463 | 0.417 | -0.71% | 31 | 630,000 | 268,320 |
| 2025-04-07 | 0.428 | 0.42 | 0.494 | 0.408 | -6.67% | 155 | 3,650,000 | 1,676,900 |
| 2025-04-04 | 0.466 | 0.45 | 0.466 | 0.449 | -3.23% | 63 | 1,640,000 | 749,470 |
| 2025-04-03 | 0.48 | 0.465 | 0.482 | 0.465 | -1.69% | 30 | 450,000 | 211,610 |
| 2025-04-02 | 0.469 | 0.473 | 0.473 | 0.462 | +1.28% | 24 | 480,000 | 224,610 |
| 2025-04-01 | 0.468 | 0.467 | 0.469 | 0.46 | +0.43% | 26 | 640,000 | 296,450 |
| 2025-03-31 | 0.484 | 0.465 | 0.508 | 0.46 | -2.52% | 67 | 1,460,000 | 691,050 |
| 2025-03-28 | 0.477 | 0.477 | 0.485 | 0.459 | -1.85% | 76 | 1,630,000 | 767,110 |
| 2025-03-27 | 0.496 | 0.486 | 0.496 | 0.486 | -2.02% | 31 | 630,000 | 308,480 |
| 2025-03-26 | 0.507 | 0.496 | 0.512 | 0.493 | -2.17% | 41 | 1,280,000 | 643,830 |
| 2025-03-25 | 0.508 | 0.507 | 0.508 | 0.496 | +2.22% | 24 | 370,000 | 185,770 |
| 2025-03-24 | 0.512 | 0.496 | 0.512 | 0.496 | -3.13% | 79 | 1,790,000 | 898,790 |
| 2025-03-21 | 0.518 | 0.512 | 0.522 | 0.512 | -1.16% | 16 | 360,000 | 186,240 |
| 2025-03-20 | 0.518 | 0.518 | 0.527 | 0.513 | 0.00% | 21 | 340,000 | 176,190 |
| 2025-03-19 | 0.517 | 0.518 | 0.525 | 0.506 | -0.19% | 44 | 970,000 | 500,480 |
| 2025-03-18 | 0.52 | 0.519 | 0.53 | 0.519 | -1.52% | 29 | 450,000 | 235,300 |
| 2025-03-17 | 0.519 | 0.527 | 0.531 | 0.516 | +2.53% | 36 | 690,000 | 361,460 |
| 2025-03-14 | 0.515 | 0.514 | 0.52 | 0.504 | +2.80% | 54 | 1,170,000 | 599,400 |
| 2025-03-13 | 0.538 | 0.5 | 0.538 | 0.496 | -8.26% | 184 | 5,380,000 | 2,732,650 |
| 2025-03-12 | 0.55 | 0.545 | 0.55 | 0.537 | -0.73% | 27 | 490,000 | 266,790 |
| 2025-03-11 | 0.549 | 0.549 | 0.58 | 0.549 | 0.00% | 80 | 1,240,000 | 694,820 |
| 2025-03-10 | 0.549 | 0.549 | 0.572 | 0.548 | +1.29% | 72 | 1,530,000 | 857,470 |
| 2025-03-07 | 0.546 | 0.542 | 0.55 | 0.542 | 0.00% | 21 | 490,000 | 266,060 |
| 2025-03-06 | 0.545 | 0.542 | 0.553 | 0.537 | -0.37% | 60 | 1,140,000 | 622,050 |
| 2025-03-05 | 0.54 | 0.544 | 0.546 | 0.532 | +0.74% | 64 | 1,210,000 | 651,530 |
| 2025-03-04 | 0.542 | 0.54 | 0.556 | 0.539 | +0.19% | 59 | 1,140,000 | 622,130 |
| 2025-03-03 | 0.544 | 0.539 | 0.548 | 0.525 | -0.92% | 70 | 1,280,000 | 682,060 |
| 2025-02-28 | 0.549 | 0.544 | 0.557 | 0.527 | -1.45% | 74 | 1,200,000 | 643,310 |
| 2025-02-27 | 0.555 | 0.552 | 0.569 | 0.546 | -0.72% | 89 | 1,610,000 | 896,270 |
| 2025-02-26 | 0.55 | 0.556 | 0.579 | 0.544 | +1.83% | 172 | 9,560,000 | 5,406,350 |
| 2025-02-25 | 0.557 | 0.546 | 0.565 | 0.535 | -1.97% | 228 | 7,920,000 | 4,355,400 |
| 2025-02-24 | 0.557 | 0.557 | 0.57 | 0.545 | +1.27% | 122 | 3,630,000 | 2,029,950 |
| 2025-02-21 | 0.547 | 0.55 | 0.555 | 0.546 | +0.73% | 39 | 1,270,000 | 698,130 |
| 2025-02-20 | 0.545 | 0.546 | 0.548 | 0.543 | +0.55% | 35 | 840,000 | 459,100 |
| 2025-02-19 | 0.54 | 0.543 | 0.55 | 0.532 | +0.74% | 98 | 1,900,000 | 1,029,470 |
| 2025-02-18 | 0.538 | 0.539 | 0.55 | 0.531 | -1.46% | 55 | 1,520,000 | 819,200 |
| 2025-02-17 | 0.524 | 0.547 | 0.559 | 0.522 | +3.80% | 238 | 5,150,000 | 2,780,720 |
| 2025-02-14 | 0.54 | 0.527 | 0.554 | 0.514 | -2.41% | 222 | 4,790,000 | 2,553,630 |
| 2025-02-13 | 0.553 | 0.54 | 0.56 | 0.535 | +1.31% | 131 | 3,120,000 | 1,700,340 |
| 2025-02-12 | 0.569 | 0.533 | 0.574 | 0.532 | -3.27% | 184 | 4,880,000 | 2,705,620 |
| 2025-02-11 | 0.531 | 0.551 | 0.575 | 0.52 | +4.55% | 198 | 5,180,000 | 2,859,980 |
| 2025-02-10 | 0.52 | 0.527 | 0.53 | 0.513 | +1.74% | 61 | 1,170,000 | 613,620 |
| 2025-02-07 | 0.54 | 0.518 | 0.544 | 0.51 | -3.54% | 108 | 2,350,000 | 1,225,370 |
| 2025-02-06 | 0.531 | 0.537 | 0.566 | 0.51 | +1.70% | 299 | 6,260,000 | 3,350,550 |
| 2025-02-05 | 0.545 | 0.528 | 0.545 | 0.526 | -2.76% | 40 | 580,000 | 310,310 |
| 2025-02-04 | 0.56 | 0.543 | 0.565 | 0.542 | +1.50% | 61 | 1,270,000 | 698,750 |
| 2025-02-03 | 0.548 | 0.535 | 0.548 | 0.525 | -2.37% | 62 | 920,000 | 491,780 |
| 2025-01-31 | 0.552 | 0.548 | 0.571 | 0.543 | +0.92% | 98 | 1,610,000 | 894,750 |
| 2025-01-30 | 0.548 | 0.543 | 0.561 | 0.527 | +0.37% | 185 | 5,360,000 | 2,922,280 |
| 2025-01-29 | 0.564 | 0.541 | 0.565 | 0.53 | -1.46% | 255 | 4,570,000 | 2,458,210 |
| 2025-01-28 | 0.57 | 0.549 | 0.573 | 0.52 | -1.08% | 290 | 5,120,000 | 2,767,310 |
| 2025-01-27 | 0.563 | 0.555 | 0.601 | 0.535 | +1.46% | 443 | 10,510,000 | 6,022,780 |
| 2025-01-24 | 0.606 | 0.547 | 0.653 | 0.54 | -8.07% | 821 | 21,950,000 | 13,245,010 |
| 2025-01-23 | 0.494 | 0.595 | 0.595 | 0.486 | +21.68% | 1365 | 41,000,000 | 23,437,500 |
| 2025-01-22 | 0.455 | 0.489 | 0.51 | 0.45 | +8.67% | 318 | 8,730,000 | 4,235,670 |
| 2025-01-21 | 0.461 | 0.45 | 0.462 | 0.447 | -2.17% | 53 | 1,270,000 | 576,140 |
| 2025-01-20 | 0.434 | 0.46 | 0.466 | 0.432 | +7.23% | 124 | 3,100,000 | 1,396,330 |
| 2025-01-17 | 0.424 | 0.429 | 0.44 | 0.409 | +1.18% | 99 | 2,920,000 | 1,250,090 |
| 2025-01-16 | 0.419 | 0.424 | 0.43 | 0.408 | +3.67% | 87 | 2,230,000 | 937,180 |
| 2025-01-15 | 0.406 | 0.409 | 0.409 | 0.399 | +0.74% | 29 | 720,000 | 291,950 |
| 2025-01-14 | 0.398 | 0.406 | 0.407 | 0.398 | -0.49% | 26 | 580,000 | 234,090 |
| 2025-01-13 | 0.399 | 0.408 | 0.418 | 0.391 | +3.03% | 76 | 1,980,000 | 805,430 |
| 2025-01-10 | 0.394 | 0.396 | 0.4 | 0.38 | +2.06% | 40 | 730,000 | 285,870 |
| 2025-01-09 | 0.4 | 0.388 | 0.42 | 0.373 | -2.76% | 108 | 2,470,000 | 967,180 |
| 2025-01-08 | 0.386 | 0.399 | 0.399 | 0.379 | +3.37% | 51 | 1,350,000 | 526,950 |
| 2025-01-06 | 0.379 | 0.386 | 0.389 | 0.376 | -1.28% | 44 | 1,030,000 | 391,330 |
| 2025-01-03 | 0.379 | 0.391 | 0.395 | 0.367 | 0.00% | 48 | 960,000 | 367,740 |