Сегежа
SGZH
1.0595 ₽ -6.94% ↓История котировок SGZH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 3.705 | 3.7 | 3.805 | 3.691 | +0.08% | 33608 | 253,924,600 | 950,159,925 |
| 2023-12-28 | 3.811 | 3.697 | 3.811 | 3.68 | -2.99% | 34389 | 214,308,800 | 801,052,462 |
| 2023-12-27 | 3.92 | 3.811 | 3.925 | 3.785 | -3.00% | 44907 | 298,424,400 | 1,142,270,989 |
| 2023-12-26 | 4.051 | 3.929 | 4.06 | 3.915 | -3.01% | 34421 | 205,905,800 | 815,761,612 |
| 2023-12-25 | 4.07 | 4.051 | 4.09 | 4.03 | +0.05% | 11069 | 66,283,300 | 269,025,019 |
| 2023-12-22 | 4.066 | 4.049 | 4.098 | 4.033 | -0.12% | 12170 | 108,045,400 | 439,633,408 |
| 2023-12-21 | 4.077 | 4.054 | 4.081 | 4.018 | -0.59% | 15501 | 128,286,900 | 519,597,618 |
| 2023-12-20 | 4.071 | 4.078 | 4.115 | 4.056 | +0.17% | 11774 | 86,390,800 | 353,069,003 |
| 2023-12-19 | 4.126 | 4.071 | 4.143 | 4.041 | -1.33% | 19938 | 140,625,700 | 573,155,377 |
| 2023-12-18 | 4.021 | 4.126 | 4.16 | 4.006 | +2.69% | 42621 | 309,551,800 | 1,271,151,835 |
| 2023-12-15 | 3.935 | 4.018 | 4.044 | 3.9 | +2.01% | 30688 | 344,415,100 | 1,375,833,659 |
| 2023-12-14 | 4.024 | 3.939 | 4.066 | 3.909 | -1.53% | 27638 | 207,703,800 | 830,762,313 |
| 2023-12-13 | 3.972 | 4 | 4.03 | 3.943 | +0.30% | 16190 | 99,762,800 | 398,360,570 |
| 2023-12-12 | 3.988 | 3.988 | 4.011 | 3.937 | +0.33% | 19871 | 126,277,600 | 502,616,693 |
| 2023-12-11 | 3.94 | 3.975 | 4.04 | 3.885 | +0.61% | 37442 | 284,384,500 | 1,126,207,387 |
| 2023-12-08 | 3.975 | 3.951 | 4.012 | 3.915 | -0.18% | 22846 | 150,587,800 | 596,086,207 |
| 2023-12-07 | 3.953 | 3.958 | 3.98 | 3.881 | +0.20% | 23709 | 231,315,000 | 909,743,412 |
| 2023-12-06 | 4.05 | 3.95 | 4.077 | 3.892 | -1.91% | 34605 | 288,816,400 | 1,144,297,449 |
| 2023-12-05 | 4.002 | 4.027 | 4.087 | 3.98 | +0.47% | 27157 | 241,351,000 | 971,558,186 |
| 2023-12-04 | 3.94 | 4.008 | 4.121 | 3.861 | +0.45% | 73435 | 754,242,000 | 3,016,189,673 |
| 2023-12-01 | 4.16 | 3.99 | 4.18 | 3.956 | -4.25% | 56410 | 556,792,600 | 2,261,192,564 |
| 2023-11-30 | 4.25 | 4.167 | 4.319 | 4.127 | -2.05% | 58058 | 621,068,500 | 2,603,257,440 |
| 2023-11-29 | 4.332 | 4.254 | 4.69 | 4.2 | -2.36% | 198224 | 2,375,238,800 | 10,286,781,031 |
| 2023-11-28 | 3.896 | 4.357 | 4.38 | 3.881 | +11.83% | 117394 | 1,439,196,600 | 5,979,914,949 |
| 2023-11-27 | 3.95 | 3.896 | 3.957 | 3.85 | -1.12% | 31282 | 249,966,400 | 972,539,143 |
| 2023-11-24 | 3.921 | 3.94 | 3.98 | 3.848 | +0.28% | 58602 | 543,013,000 | 2,122,435,950 |
| 2023-11-23 | 4.12 | 3.929 | 4.135 | 3.916 | -4.64% | 81206 | 642,408,400 | 2,568,384,235 |
| 2023-11-22 | 4.245 | 4.12 | 4.288 | 4.08 | -3.01% | 78185 | 545,491,500 | 2,262,759,773 |
| 2023-11-21 | 4.29 | 4.248 | 4.392 | 4.21 | -0.31% | 39084 | 289,390,000 | 1,248,426,727 |
| 2023-11-20 | 4.265 | 4.261 | 4.317 | 4.24 | -0.37% | 14047 | 69,295,100 | 295,886,654 |
| 2023-11-17 | 4.26 | 4.277 | 4.288 | 4.214 | +0.33% | 12517 | 68,866,100 | 292,918,605 |
| 2023-11-16 | 4.31 | 4.263 | 4.32 | 4.206 | -1.48% | 24379 | 158,551,000 | 678,641,290 |
| 2023-11-15 | 4.192 | 4.327 | 4.354 | 4.17 | +2.41% | 40230 | 264,619,400 | 1,128,116,692 |
| 2023-11-14 | 4.421 | 4.225 | 4.436 | 4.1 | -4.80% | 124484 | 910,019,100 | 3,862,919,995 |
| 2023-11-13 | 4.69 | 4.438 | 4.785 | 4.423 | -5.61% | 65953 | 336,573,800 | 1,529,296,296 |
| 2023-11-10 | 4.615 | 4.702 | 4.739 | 4.6 | +1.73% | 19563 | 111,709,400 | 521,063,478 |
| 2023-11-09 | 4.671 | 4.622 | 4.684 | 4.601 | -1.34% | 21124 | 78,342,500 | 363,233,480 |
| 2023-11-08 | 4.732 | 4.685 | 4.744 | 4.651 | -0.99% | 17628 | 70,560,600 | 331,142,896 |
| 2023-11-07 | 4.762 | 4.732 | 4.793 | 4.701 | -0.50% | 12991 | 65,525,600 | 310,642,248 |
| 2023-11-06 | 4.694 | 4.756 | 4.795 | 4.694 | +1.32% | 12537 | 59,587,600 | 281,938,991 |
| 2023-11-03 | 4.62 | 4.694 | 4.724 | 4.584 | +0.99% | 33956 | 183,295,800 | 854,341,573 |
| 2023-11-02 | 4.801 | 4.648 | 4.925 | 4.621 | -3.47% | 62247 | 336,738,000 | 1,597,929,399 |
| 2023-11-01 | 4.809 | 4.815 | 4.896 | 4.691 | +0.10% | 34921 | 157,748,700 | 753,775,215 |
| 2023-10-31 | 4.87 | 4.81 | 4.964 | 4.78 | -1.41% | 31336 | 157,861,300 | 765,933,504 |
| 2023-10-30 | 5.018 | 4.879 | 5.019 | 4.862 | -2.79% | 37475 | 132,646,600 | 652,201,960 |
| 2023-10-27 | 5.133 | 5.019 | 5.167 | 4.965 | -1.99% | 36845 | 152,635,700 | 768,021,061 |
| 2023-10-26 | 5.203 | 5.121 | 5.239 | 5.117 | -1.58% | 17090 | 58,719,600 | 303,400,757 |
| 2023-10-25 | 5.26 | 5.203 | 5.261 | 5.173 | -0.99% | 13657 | 48,197,600 | 251,548,243 |
| 2023-10-24 | 5.26 | 5.255 | 5.3 | 5.227 | -0.10% | 8842 | 34,067,100 | 179,323,308 |
| 2023-10-23 | 5.328 | 5.26 | 5.335 | 5.227 | -0.68% | 12338 | 43,966,800 | 232,018,238 |
| 2023-10-20 | 5.316 | 5.296 | 5.316 | 5.261 | -0.11% | 8085 | 33,527,200 | 177,310,328 |
| 2023-10-19 | 5.27 | 5.302 | 5.35 | 5.26 | +0.53% | 10636 | 43,814,700 | 232,663,087 |
| 2023-10-18 | 5.305 | 5.274 | 5.339 | 5.25 | -0.68% | 9020 | 37,243,200 | 197,423,769 |
| 2023-10-17 | 5.35 | 5.31 | 5.35 | 5.292 | -0.75% | 10083 | 37,727,600 | 200,726,323 |
| 2023-10-16 | 5.333 | 5.35 | 5.38 | 5.28 | +1.33% | 12712 | 59,122,700 | 314,837,660 |
| 2023-10-13 | 5.251 | 5.28 | 5.359 | 5.251 | +0.21% | 11450 | 50,605,000 | 267,940,686 |
| 2023-10-12 | 5.2 | 5.269 | 5.31 | 5.16 | +0.80% | 13626 | 68,285,700 | 359,608,044 |
| 2023-10-11 | 5.378 | 5.227 | 5.383 | 5.2 | -2.37% | 18629 | 66,165,400 | 350,283,349 |
| 2023-10-10 | 5.384 | 5.354 | 5.399 | 5.305 | -0.28% | 11574 | 42,584,400 | 227,612,037 |
| 2023-10-09 | 5.414 | 5.369 | 5.444 | 5.36 | -0.37% | 12267 | 39,746,800 | 214,488,648 |
| 2023-10-06 | 5.42 | 5.389 | 5.46 | 5.34 | -0.48% | 12407 | 59,444,600 | 320,832,489 |
| 2023-10-05 | 5.295 | 5.415 | 5.494 | 5.243 | +2.27% | 41887 | 226,905,400 | 1,228,098,278 |
| 2023-10-04 | 5.2 | 5.295 | 5.34 | 5.157 | +2.54% | 24393 | 125,046,500 | 659,281,897 |
| 2023-10-03 | 5.179 | 5.164 | 5.234 | 5.111 | -0.12% | 15881 | 78,333,900 | 405,053,240 |
| 2023-10-02 | 5.15 | 5.17 | 5.185 | 5.102 | +1.06% | 16450 | 60,928,700 | 313,763,805 |
| 2023-09-29 | 5.188 | 5.116 | 5.192 | 5.1 | -0.97% | 26643 | 56,038,300 | 287,853,119 |
| 2023-09-28 | 5.142 | 5.166 | 5.173 | 5.1 | +0.70% | 16433 | 58,731,500 | 301,887,972 |
| 2023-09-27 | 5.201 | 5.13 | 5.247 | 5.082 | -0.77% | 21425 | 117,730,900 | 607,347,214 |
| 2023-09-26 | 5.106 | 5.17 | 5.198 | 5.032 | +1.57% | 22116 | 84,091,000 | 430,030,667 |
| 2023-09-25 | 5.16 | 5.09 | 5.179 | 5.05 | -1.32% | 16731 | 57,671,600 | 293,978,443 |
| 2023-09-22 | 5.11 | 5.158 | 5.204 | 5.077 | +0.45% | 13062 | 53,709,800 | 276,580,882 |
| 2023-09-21 | 5.27 | 5.135 | 5.27 | 5.12 | -2.26% | 14057 | 40,937,000 | 211,804,476 |
| 2023-09-20 | 5.294 | 5.254 | 5.294 | 5.1 | -0.36% | 22244 | 83,722,500 | 435,275,595 |
| 2023-09-19 | 5.416 | 5.273 | 5.475 | 5.248 | -2.64% | 20994 | 92,232,000 | 492,363,023 |
| 2023-09-18 | 5.548 | 5.416 | 5.555 | 5.373 | -1.35% | 12840 | 50,215,600 | 273,831,714 |
| 2023-09-15 | 5.352 | 5.49 | 5.535 | 5.342 | +2.33% | 13057 | 52,097,500 | 282,930,767 |
| 2023-09-14 | 5.536 | 5.365 | 5.54 | 5.236 | -3.04% | 25411 | 100,656,900 | 541,795,135 |
| 2023-09-13 | 5.649 | 5.533 | 5.649 | 5.504 | -1.64% | 14893 | 39,510,700 | 219,568,010 |
| 2023-09-12 | 5.54 | 5.625 | 5.643 | 5.47 | +2.93% | 16380 | 75,705,100 | 421,786,247 |
| 2023-09-11 | 5.534 | 5.465 | 5.562 | 5.43 | -1.35% | 20911 | 70,734,300 | 388,378,092 |
| 2023-09-08 | 5.679 | 5.54 | 5.736 | 5.408 | -2.36% | 34007 | 135,117,700 | 747,598,035 |
| 2023-09-07 | 5.8 | 5.674 | 5.833 | 5.642 | -2.81% | 61047 | 165,085,200 | 945,549,297 |
| 2023-09-06 | 5.892 | 5.838 | 5.892 | 5.804 | -0.92% | 16683 | 56,873,900 | 332,310,971 |
| 2023-09-05 | 5.92 | 5.892 | 5.946 | 5.871 | -0.47% | 15469 | 46,972,400 | 277,430,665 |
| 2023-09-04 | 5.87 | 5.92 | 5.985 | 5.87 | +0.75% | 16425 | 63,417,800 | 375,182,705 |
| 2023-09-01 | 5.933 | 5.876 | 5.949 | 5.871 | -0.69% | 16109 | 40,708,400 | 240,096,822 |
| 2023-08-31 | 5.87 | 5.917 | 5.983 | 5.824 | +0.82% | 24087 | 90,478,300 | 535,579,432 |
| 2023-08-30 | 5.916 | 5.869 | 5.947 | 5.8 | -1.25% | 37471 | 129,299,900 | 756,309,424 |
| 2023-08-29 | 6.01 | 5.943 | 6.046 | 5.893 | -2.41% | 46754 | 165,895,800 | 990,305,079 |
| 2023-08-28 | 6.041 | 6.09 | 6.12 | 6.012 | +1.00% | 23739 | 72,759,800 | 440,977,868 |
| 2023-08-25 | 6.04 | 6.03 | 6.109 | 5.998 | -0.28% | 13711 | 61,222,300 | 370,144,113 |
| 2023-08-24 | 5.995 | 6.047 | 6.05 | 5.947 | +1.49% | 11296 | 39,414,600 | 236,664,863 |
| 2023-08-23 | 6.088 | 5.958 | 6.156 | 5.912 | -2.28% | 30155 | 127,177,800 | 769,085,641 |
| 2023-08-22 | 6.114 | 6.097 | 6.125 | 6.03 | +0.11% | 20019 | 56,600,600 | 344,061,508 |
| 2023-08-21 | 6.1 | 6.09 | 6.161 | 6.054 | +0.68% | 16723 | 61,179,800 | 373,567,137 |
| 2023-08-18 | 6.008 | 6.049 | 6.059 | 5.906 | +0.82% | 28199 | 71,553,100 | 427,460,033 |
| 2023-08-17 | 6.06 | 6 | 6.095 | 5.901 | +0.23% | 26626 | 98,278,300 | 587,836,450 |
| 2023-08-16 | 6.102 | 5.986 | 6.174 | 5.853 | -2.24% | 50983 | 137,365,300 | 823,549,169 |
| 2023-08-15 | 6.06 | 6.123 | 6.25 | 6.008 | -0.58% | 40544 | 125,840,300 | 775,172,750 |
| 2023-08-14 | 6.33 | 6.159 | 6.52 | 6.08 | -1.85% | 70554 | 337,960,600 | 2,151,520,363 |
| 2023-08-11 | 6.25 | 6.275 | 6.3 | 6.187 | +0.85% | 25811 | 81,929,400 | 511,940,337 |
| 2023-08-10 | 6.2 | 6.222 | 6.25 | 6.16 | +0.48% | 17076 | 46,907,200 | 291,353,748 |
| 2023-08-09 | 6.231 | 6.192 | 6.257 | 6.114 | +0.05% | 15086 | 44,001,600 | 272,038,944 |
| 2023-08-08 | 6.17 | 6.189 | 6.255 | 6.005 | +0.42% | 27159 | 90,989,000 | 556,809,148 |
| 2023-08-07 | 6.224 | 6.163 | 6.351 | 6.13 | -0.84% | 41562 | 118,619,600 | 741,172,643 |
| 2023-08-04 | 6.405 | 6.215 | 6.49 | 5.98 | -3.39% | 88000 | 212,089,600 | 1,337,521,009 |
| 2023-08-03 | 6.46 | 6.433 | 6.46 | 6.375 | +0.16% | 19798 | 65,989,500 | 423,307,106 |
| 2023-08-02 | 6.48 | 6.423 | 6.489 | 6.371 | -0.88% | 55815 | 108,856,900 | 698,750,409 |
| 2023-08-01 | 6.51 | 6.48 | 6.56 | 6.37 | -0.40% | 29958 | 140,034,100 | 907,556,785 |
| 2023-07-31 | 6.32 | 6.506 | 6.54 | 6.314 | +3.19% | 38692 | 189,966,200 | 1,223,499,404 |
| 2023-07-28 | 6.277 | 6.305 | 6.367 | 6.156 | +0.10% | 20893 | 91,183,400 | 574,634,377 |
| 2023-07-27 | 6.32 | 6.299 | 6.372 | 6.267 | -0.33% | 16544 | 60,869,500 | 384,911,663 |
| 2023-07-26 | 6.433 | 6.32 | 6.447 | 6.251 | -1.40% | 28405 | 150,430,300 | 953,115,916 |
| 2023-07-25 | 6.145 | 6.41 | 6.433 | 6.121 | +4.64% | 55019 | 314,773,000 | 1,988,110,951 |
| 2023-07-24 | 6.139 | 6.126 | 6.189 | 6.1 | +0.51% | 12722 | 45,383,900 | 278,417,638 |
| 2023-07-21 | 6.092 | 6.095 | 6.141 | 5.904 | +0.54% | 21659 | 81,755,800 | 494,548,215 |
| 2023-07-20 | 6.17 | 6.062 | 6.239 | 6.054 | -1.67% | 24429 | 88,586,700 | 544,856,478 |
| 2023-07-19 | 6.204 | 6.165 | 6.256 | 6.153 | -0.26% | 18357 | 81,108,900 | 502,641,823 |
| 2023-07-18 | 6.18 | 6.181 | 6.25 | 6.143 | +0.32% | 33838 | 97,730,000 | 605,611,615 |
| 2023-07-17 | 6.127 | 6.161 | 6.204 | 6.1 | +0.31% | 18698 | 64,639,700 | 398,164,383 |
| 2023-07-14 | 6.187 | 6.142 | 6.187 | 6.11 | -0.44% | 14851 | 60,064,700 | 369,208,244 |
| 2023-07-13 | 6.241 | 6.169 | 6.319 | 6.118 | -1.47% | 31738 | 127,408,300 | 790,666,636 |
| 2023-07-12 | 6.055 | 6.261 | 6.288 | 6.033 | +3.20% | 48698 | 207,348,800 | 1,279,033,181 |
| 2023-07-11 | 6.142 | 6.067 | 6.16 | 5.97 | -1.27% | 34199 | 128,082,800 | 775,736,537 |
| 2023-07-10 | 6.18 | 6.145 | 6.283 | 6.053 | +0.16% | 50417 | 161,688,000 | 995,589,673 |
| 2023-07-07 | 6.402 | 6.135 | 6.402 | 6.124 | -4.17% | 40209 | 216,442,300 | 1,353,370,289 |
| 2023-07-06 | 6.177 | 6.402 | 6.423 | 6.161 | +4.37% | 76423 | 400,332,100 | 2,528,820,733 |
| 2023-07-05 | 5.89 | 6.134 | 6.166 | 5.82 | +5.43% | 61341 | 306,833,100 | 1,861,660,668 |
| 2023-07-04 | 5.971 | 5.818 | 6.046 | 5.802 | -2.56% | 30832 | 113,981,300 | 672,919,313 |
| 2023-07-03 | 5.878 | 5.971 | 6.04 | 5.708 | +2.16% | 52911 | 247,221,900 | 1,463,833,704 |
| 2023-06-30 | 5.702 | 5.845 | 5.987 | 5.641 | +2.65% | 81147 | 377,424,700 | 2,216,300,978 |
| 2023-06-29 | 5.451 | 5.694 | 5.769 | 5.425 | +5.00% | 77616 | 345,536,000 | 1,949,908,680 |
| 2023-06-28 | 5.284 | 5.423 | 5.444 | 5.283 | +2.40% | 21790 | 69,428,000 | 373,133,081 |
| 2023-06-27 | 5.287 | 5.296 | 5.333 | 5.241 | +0.25% | 9634 | 25,186,800 | 133,619,223 |
| 2023-06-26 | 5.288 | 5.283 | 5.346 | 5.172 | +1.58% | 21775 | 58,476,000 | 308,118,044 |
| 2023-06-23 | 5.345 | 5.201 | 5.345 | 5.17 | -2.51% | 46489 | 66,360,900 | 348,822,070 |
| 2023-06-22 | 5.394 | 5.335 | 5.4 | 5.311 | -0.85% | 10955 | 26,406,900 | 141,755,031 |
| 2023-06-21 | 5.389 | 5.381 | 5.487 | 5.304 | +0.06% | 15273 | 60,130,500 | 324,883,954 |
| 2023-06-20 | 5.448 | 5.378 | 5.448 | 5.225 | -1.05% | 16904 | 51,487,100 | 276,727,945 |
| 2023-06-19 | 5.47 | 5.435 | 5.5 | 5.367 | -0.71% | 17340 | 55,781,300 | 303,083,650 |
| 2023-06-16 | 5.5 | 5.474 | 5.52 | 5.372 | -0.18% | 20206 | 76,671,100 | 417,231,157 |
| 2023-06-15 | 5.392 | 5.484 | 5.487 | 5.342 | +1.74% | 21089 | 79,425,300 | 431,664,268 |
| 2023-06-14 | 5.362 | 5.39 | 5.429 | 5.325 | +0.77% | 20313 | 80,894,600 | 435,150,353 |
| 2023-06-13 | 5.2 | 5.349 | 5.36 | 5.185 | +3.36% | 28363 | 93,053,500 | 493,639,387 |
| 2023-06-09 | 5.24 | 5.175 | 5.244 | 5.164 | -0.96% | 9338 | 25,210,200 | 130,948,467 |
| 2023-06-08 | 5.198 | 5.225 | 5.237 | 5.162 | +0.81% | 12079 | 37,371,800 | 194,441,849 |
| 2023-06-07 | 5.187 | 5.183 | 5.204 | 5.136 | +0.43% | 12479 | 23,927,200 | 123,860,858 |
| 2023-06-06 | 5.106 | 5.161 | 5.167 | 5.104 | +0.02% | 9850 | 24,159,000 | 124,006,196 |
| 2023-06-05 | 5.235 | 5.16 | 5.238 | 5.103 | -0.33% | 17896 | 52,881,700 | 273,681,478 |
| 2023-06-02 | 5.137 | 5.177 | 5.27 | 5.094 | +1.07% | 16683 | 56,502,300 | 290,712,148 |
| 2023-06-01 | 5.184 | 5.122 | 5.215 | 5.094 | -1.02% | 18629 | 58,790,500 | 302,067,503 |
| 2023-05-31 | 5.247 | 5.175 | 5.259 | 5.1 | -0.94% | 19658 | 60,253,900 | 311,927,192 |
| 2023-05-30 | 5.099 | 5.224 | 5.329 | 5.09 | +2.67% | 46536 | 167,721,600 | 877,186,266 |
| 2023-05-29 | 5.12 | 5.088 | 5.169 | 5 | -0.53% | 31337 | 79,980,200 | 406,976,298 |
| 2023-05-26 | 5.125 | 5.115 | 5.169 | 5.072 | +0.27% | 21193 | 56,972,300 | 291,670,526 |
| 2023-05-25 | 5.2 | 5.101 | 5.26 | 5.03 | -2.17% | 46818 | 122,068,500 | 624,459,044 |
| 2023-05-24 | 5.453 | 5.214 | 5.49 | 5.116 | -4.77% | 62006 | 188,876,900 | 995,206,665 |
| 2023-05-23 | 5.496 | 5.475 | 5.499 | 5.35 | +0.13% | 15596 | 47,139,600 | 254,885,187 |
| 2023-05-22 | 5.569 | 5.468 | 5.6 | 5.43 | -0.62% | 13620 | 28,750,200 | 158,387,791 |
| 2023-05-19 | 5.625 | 5.502 | 5.677 | 5.362 | -2.08% | 30154 | 100,058,300 | 551,350,824 |
| 2023-05-18 | 5.698 | 5.619 | 5.698 | 5.473 | -0.81% | 12048 | 43,439,800 | 244,034,868 |
| 2023-05-17 | 5.687 | 5.665 | 5.688 | 5.617 | -0.11% | 6869 | 20,029,500 | 113,170,202 |
| 2023-05-16 | 5.684 | 5.671 | 5.7 | 5.581 | +0.39% | 17307 | 46,829,700 | 264,642,438 |
| 2023-05-15 | 5.579 | 5.649 | 5.681 | 5.55 | +2.19% | 15892 | 52,122,300 | 293,886,152 |
| 2023-05-12 | 5.505 | 5.528 | 5.596 | 5.458 | +1.41% | 10626 | 33,971,800 | 187,342,353 |
| 2023-05-11 | 5.57 | 5.451 | 5.62 | 5.325 | -2.00% | 25008 | 61,324,100 | 337,583,803 |
| 2023-05-10 | 5.29 | 5.562 | 5.574 | 5.29 | +4.90% | 15143 | 45,115,500 | 247,246,942 |
| 2023-05-08 | 5.27 | 5.302 | 5.39 | 5.251 | +0.84% | 5003 | 13,871,500 | 73,708,083 |
| 2023-05-05 | 5.322 | 5.258 | 5.48 | 5.2 | -1.18% | 10987 | 34,327,600 | 183,252,015 |
| 2023-05-04 | 5.24 | 5.321 | 5.356 | 5.24 | +1.78% | 12699 | 34,245,100 | 181,426,275 |
| 2023-05-03 | 5.49 | 5.228 | 5.5 | 5.2 | -4.79% | 21129 | 51,449,400 | 274,689,146 |
| 2023-05-02 | 5.641 | 5.491 | 5.669 | 5.391 | -3.17% | 20730 | 50,578,200 | 279,703,228 |
| 2023-04-28 | 5.76 | 5.671 | 5.763 | 5.621 | -1.15% | 12264 | 30,671,100 | 174,402,167 |
| 2023-04-27 | 5.701 | 5.737 | 5.77 | 5.661 | +0.30% | 12093 | 43,688,900 | 249,837,708 |
| 2023-04-26 | 5.74 | 5.72 | 5.82 | 5.7 | -0.33% | 17263 | 58,386,500 | 335,876,639 |
| 2023-04-25 | 5.68 | 5.739 | 5.795 | 5.65 | +1.09% | 22470 | 91,923,500 | 527,101,339 |
| 2023-04-24 | 5.665 | 5.677 | 5.71 | 5.584 | +0.87% | 18402 | 39,205,800 | 221,996,335 |
| 2023-04-21 | 5.592 | 5.628 | 5.65 | 5.572 | +0.64% | 14312 | 26,422,800 | 148,552,576 |
| 2023-04-20 | 5.605 | 5.592 | 5.632 | 5.536 | -0.02% | 9318 | 30,146,300 | 168,271,164 |
| 2023-04-19 | 5.667 | 5.593 | 5.688 | 5.5 | -1.32% | 14054 | 39,412,200 | 220,894,086 |
| 2023-04-18 | 5.698 | 5.668 | 5.715 | 5.58 | -0.30% | 12581 | 34,212,700 | 193,522,407 |
| 2023-04-17 | 5.644 | 5.685 | 5.714 | 5.601 | +1.55% | 13152 | 37,776,500 | 214,292,340 |
| 2023-04-14 | 5.613 | 5.598 | 5.62 | 5.552 | -0.27% | 6898 | 17,327,400 | 96,769,655 |
| 2023-04-13 | 5.679 | 5.613 | 5.679 | 5.544 | -0.51% | 8030 | 21,601,200 | 120,956,225 |
| 2023-04-12 | 5.58 | 5.642 | 5.686 | 5.58 | +1.22% | 11627 | 38,914,400 | 219,914,747 |
| 2023-04-11 | 5.722 | 5.574 | 5.722 | 5.5 | -2.24% | 26706 | 84,110,700 | 472,705,547 |
| 2023-04-10 | 5.735 | 5.702 | 5.75 | 5.66 | +0.62% | 17330 | 44,620,300 | 254,517,124 |
| 2023-04-07 | 5.681 | 5.667 | 5.743 | 5.61 | +0.27% | 18190 | 73,126,200 | 414,850,679 |
| 2023-04-06 | 5.5 | 5.652 | 5.735 | 5.5 | +2.78% | 31656 | 135,535,600 | 761,359,551 |
| 2023-04-05 | 5.431 | 5.499 | 5.541 | 5.36 | +1.40% | 16315 | 65,873,100 | 360,819,717 |
| 2023-04-04 | 5.395 | 5.423 | 5.524 | 5.331 | +0.65% | 48127 | 227,138,400 | 1,230,438,674 |
| 2023-04-03 | 5.425 | 5.388 | 5.44 | 5.331 | -0.68% | 32298 | 83,663,000 | 448,829,484 |
| 2023-03-31 | 5.543 | 5.425 | 5.749 | 5.353 | -2.09% | 52583 | 233,101,300 | 1,302,709,790 |
| 2023-03-30 | 5.5 | 5.541 | 5.55 | 5.455 | +1.24% | 13109 | 48,306,000 | 266,553,828 |
| 2023-03-29 | 5.5 | 5.473 | 5.61 | 5.421 | +0.07% | 17918 | 66,727,300 | 367,139,913 |
| 2023-03-28 | 5.564 | 5.469 | 5.6 | 5.4 | -1.14% | 21613 | 68,176,100 | 373,644,162 |
| 2023-03-27 | 5.38 | 5.532 | 5.57 | 5.365 | +3.11% | 31677 | 107,357,400 | 589,370,486 |
| 2023-03-24 | 5.43 | 5.365 | 5.44 | 5.313 | -1.36% | 20451 | 60,957,300 | 327,848,214 |
| 2023-03-23 | 5.25 | 5.439 | 5.494 | 5.25 | +3.38% | 23546 | 95,351,000 | 515,850,647 |
| 2023-03-22 | 5.3 | 5.261 | 5.32 | 5.221 | +0.10% | 14242 | 37,594,900 | 198,582,810 |
| 2023-03-21 | 5.275 | 5.256 | 5.329 | 5.145 | -0.32% | 23392 | 67,340,800 | 354,871,165 |
| 2023-03-20 | 5.102 | 5.273 | 5.297 | 5.074 | +3.37% | 28085 | 58,396,700 | 303,381,445 |
| 2023-03-17 | 5.072 | 5.101 | 5.121 | 5.071 | +0.16% | 8702 | 23,131,600 | 117,956,503 |
| 2023-03-16 | 5.1 | 5.093 | 5.13 | 5.02 | +0.18% | 9552 | 20,408,200 | 103,614,166 |
| 2023-03-15 | 5.144 | 5.084 | 5.165 | 5.061 | -0.66% | 7322 | 14,333,100 | 73,231,795 |
| 2023-03-14 | 5.05 | 5.118 | 5.2 | 5.05 | +0.16% | 13064 | 33,684,300 | 172,079,890 |
| 2023-03-13 | 5.18 | 5.11 | 5.199 | 5.07 | -1.35% | 12467 | 30,792,500 | 158,231,405 |
| 2023-03-10 | 5.19 | 5.18 | 5.205 | 5.145 | -0.38% | 7980 | 17,492,700 | 90,539,900 |
| 2023-03-09 | 5.219 | 5.2 | 5.233 | 5.191 | -0.08% | 5768 | 13,741,400 | 71,557,411 |
| 2023-03-07 | 5.2 | 5.204 | 5.247 | 5.171 | +0.08% | 6716 | 20,893,700 | 108,750,427 |
| 2023-03-06 | 5.239 | 5.2 | 5.25 | 5.19 | +0.10% | 7968 | 22,157,600 | 115,537,932 |
| 2023-03-03 | 5.19 | 5.195 | 5.245 | 5.175 | +0.23% | 6308 | 16,489,200 | 85,743,024 |
| 2023-03-02 | 5.27 | 5.183 | 5.3 | 5.171 | -1.20% | 14549 | 56,549,600 | 294,347,729 |
| 2023-03-01 | 5.24 | 5.246 | 5.284 | 5.225 | +0.73% | 10603 | 24,398,600 | 128,427,694 |
| 2023-02-28 | 5.15 | 5.208 | 5.238 | 5.13 | +1.22% | 18899 | 38,536,800 | 199,866,367 |
| 2023-02-27 | 5 | 5.145 | 5.148 | 4.914 | +2.08% | 12946 | 32,061,700 | 163,171,843 |
| 2023-02-24 | 5.092 | 5.04 | 5.092 | 5.015 | -0.26% | 5010 | 10,211,000 | 51,691,203 |
| 2023-02-22 | 5.015 | 5.053 | 5.1 | 5 | +0.82% | 6861 | 19,267,600 | 97,270,191 |
| 2023-02-21 | 4.94 | 5.012 | 5.149 | 4.9 | +1.27% | 14257 | 48,433,800 | 244,766,194 |
| 2023-02-20 | 5 | 4.949 | 5 | 4.86 | -0.80% | 11339 | 29,156,000 | 143,300,036 |
| 2023-02-17 | 5.05 | 4.989 | 5.055 | 4.975 | -0.72% | 6836 | 17,894,300 | 89,762,669 |
| 2023-02-16 | 4.905 | 5.025 | 5.068 | 4.904 | +2.57% | 14113 | 34,045,800 | 170,542,178 |
| 2023-02-15 | 5.06 | 4.899 | 5.06 | 4.884 | -3.28% | 20962 | 51,193,800 | 253,454,868 |
| 2023-02-14 | 5.28 | 5.065 | 5.28 | 5.05 | -4.07% | 21484 | 56,446,000 | 290,130,132 |
| 2023-02-13 | 5.42 | 5.28 | 5.44 | 5.221 | +0.19% | 26972 | 75,345,800 | 402,320,992 |
| 2023-02-10 | 5.2 | 5.27 | 5.47 | 5.158 | +2.17% | 96401 | 352,311,800 | 1,876,306,609 |
| 2023-02-09 | 5.099 | 5.158 | 5.16 | 5.01 | +1.74% | 12738 | 50,940,800 | 259,738,209 |
| 2023-02-08 | 5.09 | 5.07 | 5.179 | 5 | -0.20% | 16611 | 52,449,600 | 267,757,741 |
| 2023-02-07 | 5.038 | 5.08 | 5.1 | 5.016 | +1.28% | 12802 | 43,860,500 | 222,324,842 |
| 2023-02-06 | 4.94 | 5.016 | 5.042 | 4.936 | +1.91% | 11600 | 33,355,500 | 167,011,130 |
| 2023-02-03 | 4.96 | 4.922 | 4.967 | 4.85 | -0.77% | 7951 | 19,114,300 | 93,826,207 |
| 2023-02-02 | 4.979 | 4.96 | 5 | 4.87 | +1.64% | 9928 | 29,860,300 | 147,759,346 |
| 2023-02-01 | 4.965 | 4.88 | 5.069 | 4.8 | -1.39% | 24911 | 60,766,300 | 302,850,838 |
| 2023-01-31 | 4.825 | 4.949 | 4.99 | 4.825 | +2.59% | 18952 | 58,375,600 | 287,802,149 |
| 2023-01-30 | 4.758 | 4.824 | 4.862 | 4.756 | +1.94% | 10534 | 26,679,200 | 128,500,219 |
| 2023-01-27 | 4.74 | 4.732 | 4.757 | 4.711 | -0.11% | 4638 | 10,204,400 | 48,357,816 |
| 2023-01-26 | 4.719 | 4.737 | 4.757 | 4.706 | +0.74% | 4638 | 11,217,700 | 53,100,739 |
| 2023-01-25 | 4.727 | 4.702 | 4.758 | 4.675 | +0.26% | 5591 | 14,054,200 | 66,311,671 |
| 2023-01-24 | 4.715 | 4.69 | 4.818 | 4.688 | -0.66% | 9231 | 18,705,300 | 88,788,569 |
| 2023-01-23 | 4.68 | 4.721 | 4.756 | 4.649 | +0.98% | 8377 | 14,607,200 | 68,801,360 |
| 2023-01-20 | 4.65 | 4.675 | 4.681 | 4.577 | +0.97% | 9381 | 20,312,900 | 93,870,296 |
| 2023-01-19 | 4.803 | 4.63 | 4.803 | 4.615 | -3.48% | 12829 | 33,200,900 | 155,568,486 |
| 2023-01-18 | 4.801 | 4.797 | 4.833 | 4.74 | -0.17% | 9073 | 23,263,200 | 111,478,649 |
| 2023-01-17 | 4.91 | 4.805 | 4.93 | 4.782 | -2.02% | 11896 | 38,994,700 | 189,110,397 |
| 2023-01-16 | 4.81 | 4.904 | 4.911 | 4.798 | +2.23% | 12166 | 34,220,100 | 166,610,516 |
| 2023-01-13 | 4.826 | 4.797 | 4.827 | 4.731 | -0.42% | 12303 | 22,062,100 | 105,536,313 |
| 2023-01-12 | 4.813 | 4.817 | 4.873 | 4.8 | +0.08% | 9639 | 26,120,600 | 126,085,737 |
| 2023-01-11 | 4.787 | 4.813 | 4.84 | 4.762 | +0.90% | 14659 | 25,641,600 | 123,362,325 |
| 2023-01-10 | 4.8 | 4.77 | 4.806 | 4.691 | -0.23% | 7825 | 22,671,000 | 107,957,163 |
| 2023-01-09 | 4.639 | 4.781 | 4.842 | 4.635 | +3.17% | 16771 | 52,865,400 | 252,093,299 |
| 2023-01-06 | 4.649 | 4.634 | 4.649 | 4.602 | -0.22% | 3442 | 6,377,900 | 29,516,988 |
| 2023-01-05 | 4.672 | 4.644 | 4.695 | 4.63 | -0.56% | 4193 | 10,045,500 | 46,769,172 |
| 2023-01-04 | 4.67 | 4.67 | 4.734 | 4.612 | +0.32% | 9736 | 14,657,000 | 68,182,109 |
| 2023-01-03 | 4.582 | 4.655 | 4.672 | 4.575 | 0.00% | 5817 | 13,169,200 | 61,091,526 |