Сегежа
SGZH
1.0595 ₽ -6.94% ↓История котировок SGZH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1.312 | 1.287 | 1.319 | 1.264 | -0.08% | 24894 | 340,756,600 | 441,618,746 |
| 2024-12-28 | 1.241 | 1.288 | 1.35 | 1.23 | +3.87% | 45909 | 985,410,800 | 1,284,176,125 |
| 2024-12-27 | 1.252 | 1.24 | 1.257 | 1.235 | -0.96% | 9439 | 143,611,400 | 178,679,698 |
| 2024-12-26 | 1.26 | 1.252 | 1.269 | 1.242 | -0.32% | 12305 | 202,014,600 | 253,299,072 |
| 2024-12-25 | 1.265 | 1.256 | 1.29 | 1.233 | -0.87% | 23113 | 344,303,100 | 431,683,633 |
| 2024-12-24 | 1.327 | 1.267 | 1.328 | 1.264 | -4.31% | 17641 | 234,251,200 | 300,287,417 |
| 2024-12-23 | 1.335 | 1.324 | 1.347 | 1.312 | +0.38% | 14431 | 334,721,000 | 444,940,028 |
| 2024-12-20 | 1.278 | 1.319 | 1.344 | 1.25 | +2.97% | 27971 | 722,805,900 | 943,943,439 |
| 2024-12-19 | 1.308 | 1.281 | 1.308 | 1.264 | -1.99% | 41312 | 324,158,500 | 416,872,037 |
| 2024-12-18 | 1.328 | 1.307 | 1.33 | 1.291 | -0.98% | 11486 | 180,749,100 | 235,875,421 |
| 2024-12-17 | 1.309 | 1.32 | 1.361 | 1.288 | +0.84% | 19223 | 315,753,300 | 415,932,564 |
| 2024-12-16 | 1.317 | 1.309 | 1.32 | 1.293 | +0.08% | 12599 | 157,478,200 | 206,273,404 |
| 2024-12-13 | 1.313 | 1.308 | 1.325 | 1.298 | -0.30% | 8818 | 138,882,200 | 181,612,057 |
| 2024-12-12 | 1.346 | 1.312 | 1.354 | 1.309 | -2.38% | 10044 | 120,741,000 | 160,044,081 |
| 2024-12-11 | 1.315 | 1.344 | 1.356 | 1.311 | +1.90% | 13803 | 137,206,900 | 182,980,541 |
| 2024-12-10 | 1.35 | 1.319 | 1.35 | 1.3 | -2.01% | 24801 | 142,090,100 | 187,914,877 |
| 2024-12-09 | 1.334 | 1.346 | 1.376 | 1.334 | +0.98% | 12046 | 161,206,300 | 218,065,573 |
| 2024-12-06 | 1.34 | 1.333 | 1.355 | 1.325 | -0.37% | 7565 | 114,454,500 | 153,656,733 |
| 2024-12-05 | 1.303 | 1.338 | 1.353 | 1.302 | +2.69% | 14018 | 235,366,600 | 312,747,021 |
| 2024-12-04 | 1.329 | 1.303 | 1.353 | 1.292 | -2.54% | 18473 | 296,389,100 | 391,831,583 |
| 2024-12-03 | 1.32 | 1.337 | 1.377 | 1.277 | -6.18% | 40451 | 789,168,700 | 1,058,023,618 |
| 2024-12-02 | 1.548 | 1.425 | 1.569 | 1.392 | -3.65% | 88223 | 1,242,946,100 | 1,856,332,359 |
| 2024-11-29 | 1.615 | 1.479 | 1.624 | 1.452 | -7.39% | 64556 | 1,180,633,500 | 1,793,093,879 |
| 2024-11-28 | 1.412 | 1.597 | 1.66 | 1.343 | +13.34% | 178412 | 4,057,062,600 | 6,310,576,504 |
| 2024-11-27 | 1.332 | 1.409 | 1.41 | 1.295 | +5.78% | 29270 | 480,872,100 | 644,710,774 |
| 2024-11-26 | 1.376 | 1.332 | 1.41 | 1.305 | -3.06% | 32173 | 589,174,700 | 794,864,448 |
| 2024-11-25 | 1.371 | 1.374 | 1.43 | 1.322 | +1.48% | 59971 | 1,090,971,600 | 1,515,967,163 |
| 2024-11-22 | 1.37 | 1.354 | 1.419 | 1.285 | -1.17% | 82707 | 1,536,793,200 | 2,079,341,398 |
| 2024-11-21 | 1.6 | 1.37 | 1.615 | 1.27 | -15.38% | 166499 | 3,214,582,900 | 4,528,328,465 |
| 2024-11-20 | 1.788 | 1.619 | 1.878 | 1.526 | -9.50% | 116130 | 2,421,680,200 | 4,064,346,054 |
| 2024-11-19 | 1.81 | 1.789 | 1.839 | 1.74 | -1.70% | 28836 | 428,268,900 | 764,048,782 |
| 2024-11-18 | 1.7 | 1.82 | 1.844 | 1.68 | +6.31% | 47105 | 674,062,400 | 1,201,104,837 |
| 2024-11-15 | 1.695 | 1.712 | 1.731 | 1.67 | +0.77% | 12694 | 177,090,100 | 301,338,800 |
| 2024-11-14 | 1.633 | 1.699 | 1.739 | 1.617 | +4.17% | 28765 | 405,810,400 | 680,516,534 |
| 2024-11-13 | 1.659 | 1.631 | 1.682 | 1.606 | -0.97% | 19893 | 259,948,000 | 427,019,645 |
| 2024-11-12 | 1.706 | 1.647 | 1.708 | 1.631 | -3.46% | 26238 | 298,711,200 | 495,985,031 |
| 2024-11-11 | 1.799 | 1.706 | 1.807 | 1.703 | -4.16% | 22815 | 254,914,200 | 446,268,960 |
| 2024-11-08 | 1.787 | 1.78 | 1.808 | 1.745 | +0.06% | 16068 | 226,322,700 | 401,185,130 |
| 2024-11-07 | 1.729 | 1.779 | 1.795 | 1.701 | +2.89% | 11608 | 159,818,800 | 278,351,199 |
| 2024-11-06 | 1.77 | 1.729 | 1.787 | 1.708 | +0.64% | 16636 | 307,908,200 | 537,609,213 |
| 2024-11-05 | 1.73 | 1.718 | 1.77 | 1.691 | -0.75% | 23511 | 312,279,200 | 540,392,220 |
| 2024-11-02 | 1.705 | 1.731 | 1.777 | 1.666 | +1.70% | 37014 | 564,231,800 | 979,498,464 |
| 2024-11-01 | 1.627 | 1.702 | 1.748 | 1.621 | +5.32% | 42228 | 764,021,400 | 1,283,948,112 |
| 2024-10-31 | 1.572 | 1.616 | 1.649 | 1.563 | +1.76% | 35013 | 569,185,900 | 916,524,592 |
| 2024-10-30 | 1.682 | 1.588 | 1.751 | 1.58 | -4.85% | 55778 | 1,014,897,700 | 1,705,311,933 |
| 2024-10-29 | 1.551 | 1.669 | 1.723 | 1.533 | +7.61% | 56809 | 944,067,000 | 1,558,723,406 |
| 2024-10-28 | 1.53 | 1.551 | 1.594 | 1.504 | -0.26% | 32696 | 474,526,300 | 737,515,076 |
| 2024-10-25 | 1.538 | 1.555 | 1.598 | 1.462 | +0.97% | 46709 | 855,437,600 | 1,306,852,677 |
| 2024-10-24 | 1.6 | 1.54 | 1.61 | 1.494 | -3.45% | 37915 | 507,116,600 | 780,078,129 |
| 2024-10-23 | 1.686 | 1.595 | 1.693 | 1.595 | -5.57% | 22205 | 347,108,000 | 572,019,049 |
| 2024-10-22 | 1.708 | 1.689 | 1.708 | 1.675 | -0.71% | 7712 | 135,916,700 | 229,618,620 |
| 2024-10-21 | 1.71 | 1.701 | 1.767 | 1.656 | +0.18% | 46052 | 667,287,600 | 1,144,859,319 |
| 2024-10-18 | 1.68 | 1.698 | 1.717 | 1.654 | +0.95% | 19569 | 397,887,200 | 672,667,746 |
| 2024-10-17 | 1.715 | 1.682 | 1.743 | 1.652 | -1.64% | 62365 | 1,087,724,600 | 1,846,204,997 |
| 2024-10-16 | 1.93 | 1.71 | 1.958 | 1.687 | -12.26% | 173545 | 2,992,922,000 | 5,362,269,542 |
| 2024-10-15 | 1.68 | 1.949 | 1.985 | 1.68 | +14.65% | 199502 | 3,004,741,400 | 5,647,288,888 |
| 2024-10-14 | 1.62 | 1.7 | 1.725 | 1.565 | +4.62% | 41720 | 760,872,800 | 1,254,657,052 |
| 2024-10-11 | 1.532 | 1.625 | 1.665 | 1.532 | +5.66% | 53781 | 961,433,300 | 1,553,478,839 |
| 2024-10-10 | 1.556 | 1.538 | 1.56 | 1.518 | -1.73% | 13364 | 209,560,100 | 323,018,024 |
| 2024-10-09 | 1.482 | 1.565 | 1.595 | 1.47 | +5.74% | 45841 | 877,353,500 | 1,341,673,511 |
| 2024-10-08 | 1.484 | 1.48 | 1.492 | 1.467 | -0.47% | 4905 | 75,274,300 | 111,448,886 |
| 2024-10-07 | 1.494 | 1.487 | 1.494 | 1.455 | 0.00% | 6811 | 107,861,700 | 159,214,947 |
| 2024-10-04 | 1.495 | 1.487 | 1.524 | 1.461 | -0.47% | 9312 | 198,219,400 | 296,228,255 |
| 2024-10-03 | 1.477 | 1.494 | 1.511 | 1.43 | +1.01% | 15172 | 339,511,800 | 498,292,281 |
| 2024-10-02 | 1.513 | 1.479 | 1.527 | 1.46 | -2.25% | 19456 | 263,141,900 | 391,954,421 |
| 2024-10-01 | 1.525 | 1.513 | 1.559 | 1.485 | -1.43% | 16817 | 284,800,600 | 431,085,679 |
| 2024-09-30 | 1.543 | 1.535 | 1.633 | 1.51 | +0.20% | 35206 | 598,848,500 | 945,883,986 |
| 2024-09-27 | 1.489 | 1.532 | 1.547 | 1.456 | +3.93% | 17661 | 291,627,000 | 439,817,823 |
| 2024-09-26 | 1.477 | 1.474 | 1.503 | 1.425 | -0.67% | 19306 | 308,028,400 | 452,150,134 |
| 2024-09-25 | 1.58 | 1.484 | 1.58 | 1.444 | -5.78% | 30412 | 457,950,000 | 690,481,674 |
| 2024-09-24 | 1.6 | 1.575 | 1.608 | 1.512 | -1.25% | 35764 | 422,725,000 | 656,520,677 |
| 2024-09-23 | 1.53 | 1.595 | 1.617 | 1.53 | +4.25% | 37343 | 591,398,400 | 938,606,747 |
| 2024-09-20 | 1.498 | 1.53 | 1.542 | 1.453 | +5.66% | 33770 | 565,419,000 | 852,058,782 |
| 2024-09-19 | 1.393 | 1.448 | 1.513 | 1.381 | +3.95% | 43558 | 768,855,400 | 1,117,630,605 |
| 2024-09-18 | 1.401 | 1.393 | 1.406 | 1.384 | -0.57% | 11106 | 196,115,400 | 273,424,944 |
| 2024-09-17 | 1.408 | 1.401 | 1.419 | 1.36 | -0.07% | 19396 | 379,113,100 | 526,273,919 |
| 2024-09-16 | 1.388 | 1.402 | 1.445 | 1.372 | +1.52% | 23155 | 486,684,100 | 682,255,615 |
| 2024-09-13 | 1.4 | 1.381 | 1.508 | 1.322 | -1.36% | 71866 | 1,727,390,200 | 2,394,430,753 |
| 2024-09-12 | 1.45 | 1.4 | 1.459 | 1.365 | -4.37% | 38382 | 1,053,328,200 | 1,479,006,789 |
| 2024-09-11 | 1.555 | 1.464 | 1.566 | 1.436 | -6.39% | 24583 | 504,011,800 | 761,633,716 |
| 2024-09-10 | 1.529 | 1.564 | 1.58 | 1.51 | +1.03% | 24775 | 569,908,100 | 878,535,989 |
| 2024-09-09 | 1.61 | 1.548 | 1.614 | 1.502 | -2.21% | 49357 | 908,881,000 | 1,415,775,538 |
| 2024-09-06 | 1.721 | 1.583 | 1.73 | 1.521 | -6.33% | 155803 | 3,330,455,500 | 5,313,062,312 |
| 2024-09-05 | 1.378 | 1.69 | 1.694 | 1.34 | +26.12% | 253318 | 5,928,560,300 | 9,246,689,190 |
| 2024-09-04 | 1.16 | 1.34 | 1.369 | 1.147 | +14.63% | 97841 | 2,925,537,700 | 3,754,747,204 |
| 2024-09-03 | 1.163 | 1.169 | 1.196 | 1.12 | +1.74% | 45108 | 885,345,000 | 1,027,037,113 |
| 2024-09-02 | 1.129 | 1.149 | 1.186 | 1.091 | +0.97% | 39884 | 881,659,300 | 986,319,106 |
| 2024-08-30 | 1.114 | 1.138 | 1.177 | 1.063 | +0.71% | 72028 | 2,093,430,300 | 2,358,997,377 |
| 2024-08-29 | 1.255 | 1.13 | 1.306 | 1.075 | -11.93% | 188390 | 5,140,483,000 | 5,951,789,287 |
| 2024-08-28 | 1.641 | 1.283 | 1.75 | 1.17 | -22.66% | 317378 | 8,799,986,300 | 11,936,185,469 |
| 2024-08-27 | 1.818 | 1.659 | 1.823 | 1.65 | -8.75% | 50638 | 1,232,089,600 | 2,109,532,996 |
| 2024-08-26 | 1.899 | 1.818 | 1.95 | 1.786 | +0.55% | 34088 | 720,062,200 | 1,315,331,100 |
| 2024-08-23 | 1.896 | 1.808 | 1.897 | 1.757 | -3.83% | 59604 | 1,031,487,400 | 1,864,738,933 |
| 2024-08-22 | 2.029 | 1.88 | 2.029 | 1.85 | -6.98% | 39980 | 683,433,500 | 1,315,701,901 |
| 2024-08-21 | 2.047 | 2.021 | 2.055 | 2.002 | -1.51% | 15162 | 212,531,700 | 429,338,818 |
| 2024-08-20 | 2.068 | 2.052 | 2.088 | 2.017 | -0.19% | 24498 | 391,105,700 | 803,328,094 |
| 2024-08-19 | 2.109 | 2.056 | 2.135 | 2.017 | -2.19% | 35793 | 466,257,300 | 966,255,387 |
| 2024-08-16 | 2.185 | 2.102 | 2.189 | 2.1 | -3.80% | 19326 | 269,293,000 | 576,852,291 |
| 2024-08-15 | 2.184 | 2.185 | 2.21 | 2.162 | +0.46% | 12455 | 195,096,900 | 427,051,524 |
| 2024-08-14 | 2.249 | 2.175 | 2.264 | 2.15 | -3.25% | 21312 | 322,700,100 | 710,661,327 |
| 2024-08-13 | 2.22 | 2.248 | 2.265 | 2.211 | +1.08% | 23226 | 203,575,700 | 455,946,138 |
| 2024-08-12 | 2.212 | 2.224 | 2.225 | 2.175 | -0.31% | 14954 | 212,289,500 | 466,821,552 |
| 2024-08-09 | 2.23 | 2.231 | 2.25 | 2.222 | -0.62% | 9093 | 111,404,500 | 248,861,361 |
| 2024-08-08 | 2.27 | 2.245 | 2.276 | 2.225 | -0.84% | 12524 | 157,766,900 | 354,885,525 |
| 2024-08-07 | 2.207 | 2.264 | 2.314 | 2.183 | +2.63% | 21920 | 281,030,000 | 630,087,261 |
| 2024-08-06 | 2.225 | 2.206 | 2.236 | 2.196 | +0.55% | 14945 | 131,274,400 | 290,633,036 |
| 2024-08-05 | 2.225 | 2.194 | 2.235 | 2.17 | -2.23% | 27263 | 325,590,800 | 716,746,196 |
| 2024-08-02 | 2.237 | 2.244 | 2.261 | 2.211 | +0.31% | 15155 | 209,304,200 | 467,442,894 |
| 2024-08-01 | 2.305 | 2.237 | 2.329 | 2.223 | -3.08% | 26867 | 355,920,600 | 810,592,653 |
| 2024-07-31 | 2.22 | 2.308 | 2.314 | 2.191 | +4.39% | 53142 | 760,931,600 | 1,718,007,275 |
| 2024-07-30 | 2.185 | 2.211 | 2.227 | 2.145 | +1.10% | 25691 | 341,819,300 | 749,692,466 |
| 2024-07-29 | 2.339 | 2.187 | 2.34 | 2.176 | -7.29% | 40332 | 544,867,100 | 1,227,242,033 |
| 2024-07-26 | 2.483 | 2.359 | 2.585 | 2.342 | -5.03% | 64930 | 973,667,700 | 2,359,524,876 |
| 2024-07-25 | 2.5 | 2.484 | 2.502 | 2.462 | -0.68% | 13751 | 141,779,000 | 352,031,561 |
| 2024-07-24 | 2.535 | 2.501 | 2.539 | 2.475 | -0.95% | 22504 | 305,437,200 | 764,363,688 |
| 2024-07-23 | 2.396 | 2.525 | 2.525 | 2.389 | +5.34% | 64656 | 883,184,100 | 2,196,697,172 |
| 2024-07-22 | 2.398 | 2.397 | 2.416 | 2.36 | +0.93% | 14240 | 155,284,600 | 371,416,490 |
| 2024-07-19 | 2.405 | 2.375 | 2.423 | 2.368 | -0.88% | 20470 | 256,321,700 | 614,259,367 |
| 2024-07-18 | 2.394 | 2.396 | 2.41 | 2.339 | +0.17% | 21656 | 273,712,200 | 650,330,915 |
| 2024-07-17 | 2.46 | 2.392 | 2.49 | 2.392 | -3.70% | 21052 | 296,486,700 | 719,328,145 |
| 2024-07-16 | 2.45 | 2.484 | 2.498 | 2.39 | +0.49% | 22701 | 314,068,600 | 764,654,635 |
| 2024-07-15 | 2.521 | 2.472 | 2.55 | 2.446 | -2.83% | 19211 | 199,898,900 | 498,336,329 |
| 2024-07-12 | 2.582 | 2.544 | 2.647 | 2.464 | -1.43% | 22610 | 250,264,000 | 630,459,159 |
| 2024-07-11 | 2.485 | 2.581 | 2.595 | 2.481 | +4.03% | 25630 | 248,891,800 | 632,910,123 |
| 2024-07-10 | 2.544 | 2.481 | 2.578 | 2.429 | -2.48% | 35422 | 453,674,800 | 1,124,710,815 |
| 2024-07-09 | 2.631 | 2.544 | 2.636 | 2.513 | -3.56% | 38568 | 422,132,800 | 1,080,623,804 |
| 2024-07-08 | 2.74 | 2.638 | 2.755 | 2.622 | -3.76% | 23371 | 237,052,100 | 633,501,774 |
| 2024-07-05 | 2.775 | 2.741 | 2.797 | 2.688 | -1.79% | 27203 | 307,622,500 | 838,416,504 |
| 2024-07-04 | 2.905 | 2.791 | 2.919 | 2.79 | -4.12% | 19220 | 201,910,800 | 572,864,218 |
| 2024-07-03 | 2.994 | 2.911 | 2.994 | 2.901 | -2.12% | 10929 | 105,912,400 | 312,347,429 |
| 2024-07-02 | 2.939 | 2.974 | 3.027 | 2.915 | +1.71% | 15999 | 171,414,900 | 509,379,849 |
| 2024-07-01 | 2.91 | 2.924 | 2.957 | 2.893 | +0.55% | 8311 | 95,747,300 | 280,064,053 |
| 2024-06-28 | 2.888 | 2.908 | 2.92 | 2.881 | +0.62% | 9653 | 89,041,400 | 258,084,579 |
| 2024-06-27 | 2.914 | 2.89 | 2.947 | 2.848 | -1.60% | 13139 | 120,479,900 | 349,554,928 |
| 2024-06-26 | 2.951 | 2.937 | 2.985 | 2.921 | -0.51% | 13504 | 128,610,300 | 379,428,895 |
| 2024-06-25 | 2.93 | 2.952 | 2.953 | 2.886 | +0.41% | 13015 | 122,442,500 | 357,794,619 |
| 2024-06-24 | 3.004 | 2.94 | 3.018 | 2.921 | -2.13% | 13467 | 139,548,100 | 412,997,301 |
| 2024-06-21 | 3.036 | 3.004 | 3.038 | 2.972 | -1.05% | 11889 | 116,377,800 | 349,082,077 |
| 2024-06-20 | 2.861 | 3.036 | 3.038 | 2.841 | +5.20% | 45050 | 392,807,400 | 1,153,146,236 |
| 2024-06-19 | 2.913 | 2.886 | 2.951 | 2.805 | -0.79% | 47820 | 328,397,900 | 948,115,776 |
| 2024-06-18 | 3.067 | 2.909 | 3.084 | 2.905 | -5.15% | 23438 | 242,507,800 | 722,154,758 |
| 2024-06-17 | 3.163 | 3.067 | 3.176 | 3.055 | -2.94% | 19025 | 197,913,200 | 613,142,060 |
| 2024-06-14 | 3.156 | 3.16 | 3.178 | 3.106 | +0.13% | 15376 | 150,846,600 | 474,394,011 |
| 2024-06-13 | 2.9 | 3.156 | 3.192 | 2.852 | +1.97% | 32174 | 367,687,000 | 1,133,794,809 |
| 2024-06-11 | 3.12 | 3.095 | 3.168 | 3.041 | -1.09% | 30086 | 347,083,900 | 1,072,134,589 |
| 2024-06-10 | 3.171 | 3.129 | 3.311 | 3.015 | -1.32% | 66373 | 812,561,700 | 2,551,914,419 |
| 2024-06-07 | 2.874 | 3.171 | 3.218 | 2.851 | +10.30% | 91413 | 1,375,647,500 | 4,206,267,532 |
| 2024-06-06 | 2.835 | 2.875 | 2.92 | 2.773 | +1.48% | 28029 | 401,215,300 | 1,138,379,119 |
| 2024-06-05 | 2.976 | 2.833 | 2.998 | 2.808 | -4.00% | 48361 | 750,185,700 | 2,185,114,508 |
| 2024-06-04 | 2.693 | 2.951 | 3.012 | 2.569 | +9.62% | 94271 | 1,288,861,900 | 3,666,818,680 |
| 2024-06-03 | 2.781 | 2.692 | 2.888 | 2.531 | -3.55% | 56929 | 674,324,800 | 1,799,910,893 |
| 2024-05-31 | 2.99 | 2.791 | 3.014 | 2.771 | -7.00% | 38364 | 378,040,400 | 1,084,453,856 |
| 2024-05-30 | 3.15 | 3.001 | 3.167 | 2.982 | -4.97% | 26802 | 226,613,300 | 691,362,464 |
| 2024-05-29 | 3.173 | 3.158 | 3.178 | 3.111 | 0.00% | 12483 | 75,043,800 | 235,871,619 |
| 2024-05-28 | 3.115 | 3.158 | 3.182 | 3.04 | +1.38% | 19038 | 156,320,500 | 489,088,029 |
| 2024-05-27 | 3.308 | 3.115 | 3.308 | 3.05 | -5.26% | 46746 | 425,359,500 | 1,334,634,895 |
| 2024-05-24 | 3.46 | 3.288 | 3.524 | 3.263 | -5.16% | 53524 | 340,265,000 | 1,153,337,683 |
| 2024-05-23 | 3.579 | 3.467 | 3.579 | 3.457 | -3.13% | 22715 | 145,413,700 | 508,954,726 |
| 2024-05-22 | 3.667 | 3.579 | 3.711 | 3.56 | -2.48% | 13505 | 73,549,700 | 266,578,387 |
| 2024-05-21 | 3.63 | 3.67 | 3.683 | 3.438 | +1.13% | 33863 | 205,984,400 | 730,699,502 |
| 2024-05-20 | 3.7 | 3.629 | 3.72 | 3.605 | -2.02% | 21106 | 82,025,100 | 299,619,852 |
| 2024-05-17 | 3.725 | 3.704 | 3.725 | 3.665 | -0.40% | 10616 | 43,447,900 | 160,466,570 |
| 2024-05-16 | 3.707 | 3.719 | 3.724 | 3.663 | +0.30% | 11314 | 69,456,800 | 256,656,813 |
| 2024-05-15 | 3.72 | 3.708 | 3.743 | 3.7 | 0.00% | 9412 | 50,558,400 | 187,880,010 |
| 2024-05-14 | 3.714 | 3.708 | 3.783 | 3.681 | +0.03% | 20511 | 164,921,400 | 615,241,143 |
| 2024-05-13 | 3.717 | 3.707 | 3.728 | 3.684 | -0.27% | 11558 | 54,953,400 | 203,625,556 |
| 2024-05-10 | 3.726 | 3.717 | 3.732 | 3.712 | -0.11% | 3826 | 14,271,100 | 53,111,950 |
| 2024-05-08 | 3.733 | 3.721 | 3.756 | 3.72 | -0.13% | 7336 | 32,522,200 | 121,573,812 |
| 2024-05-07 | 3.705 | 3.726 | 3.748 | 3.694 | +0.57% | 14303 | 43,832,600 | 163,316,923 |
| 2024-05-06 | 3.75 | 3.705 | 3.762 | 3.7 | -0.67% | 12678 | 51,826,300 | 192,792,240 |
| 2024-05-03 | 3.795 | 3.73 | 3.795 | 3.713 | -1.48% | 14692 | 65,743,000 | 246,064,088 |
| 2024-05-02 | 3.837 | 3.786 | 3.846 | 3.777 | -1.41% | 9275 | 39,475,900 | 150,058,484 |
| 2024-04-30 | 3.833 | 3.84 | 3.87 | 3.82 | +0.29% | 6968 | 37,626,100 | 144,674,517 |
| 2024-04-29 | 3.802 | 3.829 | 3.83 | 3.796 | +0.50% | 11231 | 32,538,000 | 124,172,399 |
| 2024-04-27 | 3.806 | 3.81 | 3.832 | 3.78 | +0.21% | 5738 | 54,560,200 | 207,784,094 |
| 2024-04-26 | 3.816 | 3.802 | 3.818 | 3.771 | -0.34% | 10878 | 74,641,900 | 283,393,530 |
| 2024-04-25 | 3.843 | 3.815 | 3.91 | 3.782 | -0.78% | 26181 | 237,559,900 | 909,891,865 |
| 2024-04-24 | 3.814 | 3.845 | 3.985 | 3.791 | +0.81% | 50126 | 416,349,900 | 1,622,811,973 |
| 2024-04-23 | 3.83 | 3.814 | 3.844 | 3.8 | -0.42% | 8125 | 44,436,200 | 169,750,428 |
| 2024-04-22 | 3.865 | 3.83 | 3.882 | 3.813 | -0.98% | 9959 | 52,723,200 | 202,362,035 |
| 2024-04-19 | 3.89 | 3.868 | 3.918 | 3.847 | -0.31% | 10251 | 52,324,300 | 202,808,320 |
| 2024-04-18 | 3.824 | 3.88 | 3.89 | 3.812 | +1.78% | 16904 | 119,431,600 | 461,014,994 |
| 2024-04-17 | 3.848 | 3.812 | 3.848 | 3.792 | -0.65% | 8949 | 52,156,400 | 199,209,895 |
| 2024-04-16 | 3.782 | 3.837 | 3.85 | 3.76 | +1.62% | 10112 | 54,865,800 | 208,746,428 |
| 2024-04-15 | 3.788 | 3.776 | 3.814 | 3.757 | -0.42% | 11362 | 48,511,300 | 183,420,787 |
| 2024-04-12 | 3.807 | 3.792 | 3.817 | 3.786 | -0.05% | 7982 | 32,116,900 | 121,975,095 |
| 2024-04-11 | 3.802 | 3.794 | 3.826 | 3.78 | -0.39% | 7852 | 44,721,800 | 170,066,541 |
| 2024-04-10 | 3.807 | 3.809 | 3.863 | 3.789 | +0.03% | 10788 | 83,366,100 | 318,465,433 |
| 2024-04-09 | 3.786 | 3.808 | 3.822 | 3.778 | +0.26% | 10241 | 54,541,300 | 207,372,897 |
| 2024-04-08 | 3.772 | 3.798 | 3.827 | 3.751 | +0.72% | 11300 | 66,433,500 | 252,140,871 |
| 2024-04-05 | 3.801 | 3.771 | 3.816 | 3.76 | -0.71% | 10748 | 55,368,400 | 209,119,556 |
| 2024-04-04 | 3.844 | 3.798 | 3.894 | 3.787 | -1.20% | 24623 | 141,458,700 | 543,227,752 |
| 2024-04-03 | 3.78 | 3.844 | 3.854 | 3.771 | +1.72% | 18053 | 91,138,200 | 348,047,494 |
| 2024-04-02 | 3.805 | 3.779 | 3.82 | 3.77 | -0.68% | 18488 | 72,336,300 | 273,936,017 |
| 2024-04-01 | 3.735 | 3.805 | 3.833 | 3.735 | +1.96% | 15801 | 97,509,500 | 369,075,397 |
| 2024-03-29 | 3.749 | 3.732 | 3.779 | 3.729 | -0.77% | 11585 | 84,155,100 | 315,645,274 |
| 2024-03-28 | 3.713 | 3.761 | 3.83 | 3.693 | +1.29% | 13929 | 104,230,600 | 391,159,043 |
| 2024-03-27 | 3.725 | 3.713 | 3.725 | 3.672 | -0.03% | 14601 | 85,139,700 | 314,849,796 |
| 2024-03-26 | 3.745 | 3.714 | 3.745 | 3.7 | -0.80% | 18523 | 70,197,800 | 260,887,821 |
| 2024-03-25 | 3.8 | 3.744 | 3.829 | 3.688 | -2.07% | 33031 | 251,704,500 | 940,080,374 |
| 2024-03-22 | 3.662 | 3.823 | 3.888 | 3.66 | -2.28% | 70051 | 706,444,900 | 2,687,234,546 |
| 2024-03-21 | 3.863 | 3.912 | 4.001 | 3.854 | +1.58% | 27346 | 263,962,300 | 1,037,378,183 |
| 2024-03-20 | 3.94 | 3.851 | 3.949 | 3.83 | -2.23% | 24050 | 156,346,200 | 605,537,521 |
| 2024-03-19 | 3.993 | 3.939 | 4.015 | 3.902 | -1.35% | 12736 | 85,968,600 | 340,811,819 |
| 2024-03-18 | 4.022 | 3.993 | 4.05 | 3.975 | -0.05% | 9957 | 59,896,400 | 240,135,785 |
| 2024-03-15 | 3.935 | 3.995 | 4.03 | 3.935 | +1.52% | 9780 | 71,482,900 | 285,094,316 |
| 2024-03-14 | 4.036 | 3.935 | 4.051 | 3.927 | -2.21% | 12610 | 71,495,100 | 284,910,401 |
| 2024-03-13 | 4.05 | 4.024 | 4.093 | 4.02 | -0.52% | 9508 | 55,610,800 | 225,639,324 |
| 2024-03-12 | 4.096 | 4.045 | 4.097 | 4.012 | -0.83% | 12346 | 79,827,300 | 322,783,853 |
| 2024-03-11 | 3.965 | 4.079 | 4.102 | 3.965 | +2.95% | 27558 | 163,755,400 | 662,742,636 |
| 2024-03-07 | 3.921 | 3.962 | 3.968 | 3.921 | +0.74% | 7858 | 49,776,300 | 196,609,619 |
| 2024-03-06 | 3.94 | 3.933 | 3.947 | 3.901 | -0.18% | 6418 | 24,987,100 | 98,252,696 |
| 2024-03-05 | 3.97 | 3.94 | 3.972 | 3.934 | -0.58% | 6324 | 29,774,400 | 117,590,129 |
| 2024-03-04 | 3.945 | 3.963 | 3.984 | 3.939 | +0.63% | 10358 | 55,092,800 | 218,392,475 |
| 2024-03-01 | 3.949 | 3.938 | 3.976 | 3.922 | -0.08% | 7626 | 45,124,400 | 177,834,927 |
| 2024-02-29 | 3.94 | 3.941 | 3.996 | 3.924 | +0.36% | 13240 | 76,142,200 | 301,182,996 |
| 2024-02-28 | 3.892 | 3.927 | 3.939 | 3.89 | +0.90% | 8359 | 43,150,600 | 168,896,065 |
| 2024-02-27 | 3.947 | 3.892 | 3.947 | 3.853 | -1.14% | 10734 | 57,161,500 | 222,744,771 |
| 2024-02-26 | 3.87 | 3.937 | 3.945 | 3.85 | +2.13% | 12734 | 59,353,200 | 232,017,311 |
| 2024-02-22 | 3.863 | 3.855 | 3.908 | 3.825 | -0.23% | 9972 | 61,181,900 | 236,694,206 |
| 2024-02-21 | 3.875 | 3.864 | 3.925 | 3.8 | -0.28% | 17887 | 110,609,000 | 426,391,654 |
| 2024-02-20 | 3.873 | 3.875 | 3.947 | 3.82 | -0.23% | 23090 | 167,506,100 | 649,316,978 |
| 2024-02-19 | 3.998 | 3.884 | 4.049 | 3.845 | -2.85% | 30574 | 220,094,600 | 863,313,913 |
| 2024-02-16 | 4.047 | 3.998 | 4.097 | 3.962 | -1.21% | 21361 | 130,893,800 | 526,187,573 |
| 2024-02-15 | 4.054 | 4.047 | 4.077 | 4.041 | -0.25% | 8724 | 45,728,400 | 185,518,224 |
| 2024-02-14 | 4.097 | 4.057 | 4.106 | 4.041 | -0.39% | 8661 | 49,637,100 | 202,392,243 |
| 2024-02-13 | 4.049 | 4.073 | 4.085 | 4.021 | +0.49% | 10183 | 52,286,100 | 211,875,837 |
| 2024-02-12 | 4.119 | 4.053 | 4.129 | 4.022 | -1.41% | 30186 | 98,070,700 | 398,675,936 |
| 2024-02-09 | 4.124 | 4.111 | 4.154 | 4.081 | -0.19% | 8404 | 56,561,300 | 233,145,737 |
| 2024-02-08 | 4.17 | 4.119 | 4.184 | 4.065 | -1.22% | 17482 | 127,352,500 | 523,994,218 |
| 2024-02-07 | 4.224 | 4.17 | 4.26 | 4.136 | -0.83% | 21492 | 178,776,900 | 749,599,439 |
| 2024-02-06 | 4.143 | 4.205 | 4.228 | 4.143 | +1.37% | 24722 | 208,346,200 | 874,955,867 |
| 2024-02-05 | 4.124 | 4.148 | 4.19 | 4.111 | +0.36% | 9118 | 56,658,100 | 235,296,327 |
| 2024-02-02 | 4.136 | 4.133 | 4.17 | 4.102 | -0.02% | 13504 | 97,796,400 | 404,461,574 |
| 2024-02-01 | 4.189 | 4.134 | 4.197 | 4.118 | -1.05% | 13732 | 108,535,900 | 450,504,333 |
| 2024-01-31 | 4.145 | 4.178 | 4.21 | 4.121 | +1.02% | 20967 | 170,586,300 | 712,250,159 |
| 2024-01-30 | 4.255 | 4.136 | 4.267 | 4.111 | -2.54% | 57988 | 431,716,200 | 1,796,919,219 |
| 2024-01-29 | 4.052 | 4.244 | 4.246 | 4.037 | +5.13% | 46552 | 401,469,400 | 1,666,044,749 |
| 2024-01-26 | 4.018 | 4.037 | 4.065 | 3.99 | +0.80% | 14085 | 90,751,600 | 365,650,716 |
| 2024-01-25 | 4 | 4.005 | 4.049 | 3.961 | +0.15% | 11614 | 67,443,500 | 270,077,512 |
| 2024-01-24 | 4.077 | 3.999 | 4.077 | 3.968 | -1.36% | 22816 | 113,957,100 | 457,516,585 |
| 2024-01-23 | 4.08 | 4.054 | 4.137 | 4.025 | -0.52% | 27277 | 129,377,800 | 526,024,643 |
| 2024-01-22 | 3.995 | 4.075 | 4.1 | 3.988 | +2.23% | 34434 | 265,402,400 | 1,075,030,105 |
| 2024-01-19 | 3.98 | 3.986 | 3.996 | 3.952 | +0.15% | 8862 | 68,551,600 | 272,817,311 |
| 2024-01-18 | 3.997 | 3.98 | 4.018 | 3.95 | -0.43% | 11685 | 64,552,500 | 256,883,477 |
| 2024-01-17 | 3.95 | 3.997 | 4.022 | 3.949 | +0.96% | 16565 | 94,676,200 | 377,892,139 |
| 2024-01-16 | 3.974 | 3.959 | 4.005 | 3.916 | -0.38% | 21380 | 114,837,700 | 454,479,936 |
| 2024-01-15 | 4.01 | 3.974 | 4.039 | 3.946 | -0.85% | 26635 | 158,353,600 | 632,170,460 |
| 2024-01-12 | 4.077 | 4.008 | 4.077 | 4 | +0.15% | 21467 | 159,439,000 | 643,731,972 |
| 2024-01-11 | 4.05 | 4.002 | 4.05 | 3.9 | -0.74% | 21585 | 187,376,600 | 745,564,802 |
| 2024-01-10 | 3.96 | 4.032 | 4.098 | 3.96 | +1.92% | 46424 | 295,491,100 | 1,188,535,089 |
| 2024-01-09 | 3.9 | 3.956 | 3.977 | 3.803 | +2.49% | 27732 | 260,492,400 | 1,020,901,587 |
| 2024-01-08 | 3.811 | 3.86 | 3.879 | 3.811 | +1.31% | 13367 | 95,440,600 | 367,351,560 |
| 2024-01-05 | 3.831 | 3.81 | 3.831 | 3.795 | -0.21% | 8548 | 49,094,000 | 187,145,784 |
| 2024-01-04 | 3.794 | 3.818 | 3.838 | 3.779 | +0.95% | 18377 | 124,938,100 | 476,331,803 |
| 2024-01-03 | 3.7 | 3.782 | 3.795 | 3.7 | 0.00% | 15073 | 100,177,800 | 377,403,128 |