Сегежа
SGZH
1.0595 ₽ -6.94% ↓История котировок SGZH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1.193 | 1.189 | 1.206 | 1.185 | -0.34% | 4452 | 62,168,900 | 74,283,502 |
| 2025-12-29 | 1.212 | 1.193 | 1.23 | 1.182 | -1.57% | 11437 | 165,027,900 | 199,795,236 |
| 2025-12-26 | 1.184 | 1.212 | 1.215 | 1.17 | +2.71% | 6217 | 94,329,100 | 112,883,687 |
| 2025-12-25 | 1.191 | 1.18 | 1.196 | 1.174 | -1.26% | 5085 | 65,470,100 | 77,433,806 |
| 2025-12-24 | 1.21 | 1.195 | 1.215 | 1.19 | -1.08% | 4505 | 66,440,200 | 79,654,645 |
| 2025-12-23 | 1.2 | 1.208 | 1.213 | 1.194 | +0.75% | 5122 | 89,237,600 | 107,460,574 |
| 2025-12-22 | 1.227 | 1.199 | 1.24 | 1.194 | -2.28% | 13142 | 132,664,100 | 161,014,399 |
| 2025-12-19 | 1.252 | 1.227 | 1.255 | 1.212 | -0.97% | 8258 | 162,542,800 | 200,725,814 |
| 2025-12-18 | 1.236 | 1.239 | 1.246 | 1.232 | +0.16% | 5555 | 74,949,700 | 92,904,172 |
| 2025-12-17 | 1.255 | 1.237 | 1.264 | 1.223 | -1.43% | 12799 | 196,572,000 | 243,516,140 |
| 2025-12-16 | 1.244 | 1.255 | 1.267 | 1.242 | +0.88% | 6364 | 113,218,700 | 142,278,616 |
| 2025-12-15 | 1.229 | 1.244 | 1.251 | 1.229 | +1.30% | 8913 | 120,406,000 | 149,519,160 |
| 2025-12-12 | 1.24 | 1.228 | 1.276 | 1.221 | -1.13% | 14065 | 220,394,100 | 275,993,660 |
| 2025-12-11 | 1.238 | 1.242 | 1.265 | 1.228 | +0.49% | 16936 | 307,046,000 | 383,098,578 |
| 2025-12-10 | 1.238 | 1.236 | 1.243 | 1.226 | -0.40% | 6591 | 86,198,400 | 106,362,469 |
| 2025-12-09 | 1.223 | 1.241 | 1.246 | 1.215 | +2.06% | 9949 | 165,893,000 | 204,887,509 |
| 2025-12-08 | 1.225 | 1.216 | 1.247 | 1.213 | -1.14% | 8556 | 148,727,100 | 183,586,126 |
| 2025-12-05 | 1.214 | 1.23 | 1.238 | 1.21 | +1.65% | 7525 | 118,452,100 | 145,456,428 |
| 2025-12-04 | 1.201 | 1.21 | 1.233 | 1.2 | +0.92% | 6910 | 105,973,800 | 129,029,500 |
| 2025-12-03 | 1.19 | 1.199 | 1.204 | 1.173 | -0.99% | 6544 | 104,048,300 | 123,860,964 |
| 2025-12-02 | 1.217 | 1.211 | 1.217 | 1.203 | -0.16% | 4542 | 72,745,800 | 87,947,243 |
| 2025-12-01 | 1.219 | 1.213 | 1.23 | 1.206 | -0.66% | 7007 | 89,472,900 | 108,983,949 |
| 2025-11-28 | 1.195 | 1.221 | 1.225 | 1.189 | +2.18% | 11841 | 124,046,600 | 150,230,811 |
| 2025-11-27 | 1.205 | 1.195 | 1.228 | 1.187 | -1.24% | 17367 | 264,694,600 | 319,488,861 |
| 2025-11-26 | 1.244 | 1.21 | 1.244 | 1.203 | -2.26% | 11414 | 106,443,800 | 129,503,445 |
| 2025-11-25 | 1.229 | 1.238 | 1.244 | 1.211 | 0.00% | 7995 | 185,102,100 | 227,751,393 |
| 2025-11-24 | 1.256 | 1.238 | 1.283 | 1.214 | +0.08% | 13037 | 282,467,700 | 351,166,285 |
| 2025-11-21 | 1.24 | 1.237 | 1.254 | 1.196 | +0.08% | 16449 | 386,246,400 | 472,513,915 |
| 2025-11-20 | 1.17 | 1.236 | 1.24 | 1.166 | +5.91% | 35053 | 648,082,300 | 783,029,284 |
| 2025-11-19 | 1.153 | 1.167 | 1.19 | 1.151 | +1.66% | 11196 | 192,659,900 | 226,004,083 |
| 2025-11-18 | 1.139 | 1.148 | 1.162 | 1.13 | +0.79% | 5601 | 110,589,700 | 127,176,197 |
| 2025-11-17 | 1.148 | 1.139 | 1.158 | 1.131 | -0.96% | 16467 | 81,626,100 | 93,186,311 |
| 2025-11-14 | 1.162 | 1.15 | 1.164 | 1.136 | -0.86% | 5835 | 73,950,000 | 85,028,000 |
| 2025-11-13 | 1.17 | 1.16 | 1.17 | 1.155 | -0.17% | 7872 | 51,241,000 | 59,556,682 |
| 2025-11-12 | 1.174 | 1.162 | 1.185 | 1.157 | -1.44% | 6756 | 84,088,200 | 98,349,010 |
| 2025-11-11 | 1.175 | 1.179 | 1.18 | 1.163 | +0.60% | 7592 | 61,894,100 | 72,570,992 |
| 2025-11-10 | 1.17 | 1.172 | 1.195 | 1.161 | +0.51% | 17804 | 125,072,700 | 147,261,931 |
| 2025-11-07 | 1.157 | 1.166 | 1.19 | 1.153 | +0.69% | 9435 | 156,523,300 | 183,689,574 |
| 2025-11-06 | 1.164 | 1.158 | 1.18 | 1.152 | +0.17% | 5053 | 92,208,500 | 107,381,553 |
| 2025-11-05 | 1.165 | 1.156 | 1.184 | 1.153 | -1.03% | 5972 | 95,683,000 | 111,487,573 |
| 2025-11-03 | 1.15 | 1.168 | 1.178 | 1.149 | +1.57% | 3805 | 57,151,200 | 66,577,116 |
| 2025-11-01 | 1.149 | 1.15 | 1.16 | 1.145 | +0.09% | 4151 | 63,391,300 | 72,993,724 |
| 2025-10-31 | 1.173 | 1.149 | 1.175 | 1.137 | -1.79% | 13427 | 107,090,900 | 123,373,469 |
| 2025-10-30 | 1.137 | 1.17 | 1.196 | 1.127 | +2.99% | 30370 | 485,371,100 | 569,240,570 |
| 2025-10-29 | 1.155 | 1.136 | 1.16 | 1.132 | -1.65% | 5046 | 73,716,700 | 84,687,100 |
| 2025-10-28 | 1.137 | 1.155 | 1.162 | 1.123 | +2.03% | 7111 | 120,601,100 | 138,179,000 |
| 2025-10-27 | 1.176 | 1.132 | 1.18 | 1.129 | -3.74% | 9599 | 133,371,300 | 153,337,327 |
| 2025-10-24 | 1.186 | 1.176 | 1.212 | 1.16 | -1.09% | 7716 | 140,666,400 | 166,074,915 |
| 2025-10-23 | 1.16 | 1.189 | 1.194 | 1.16 | -0.83% | 7949 | 123,071,700 | 144,754,399 |
| 2025-10-22 | 1.229 | 1.199 | 1.252 | 1.181 | -1.96% | 9028 | 160,921,400 | 195,186,022 |
| 2025-10-21 | 1.286 | 1.223 | 1.289 | 1.202 | -4.90% | 14902 | 278,462,200 | 343,324,575 |
| 2025-10-20 | 1.256 | 1.286 | 1.305 | 1.256 | +3.38% | 13125 | 224,732,400 | 288,432,909 |
| 2025-10-17 | 1.285 | 1.244 | 1.3 | 1.229 | -2.05% | 16734 | 288,501,700 | 362,051,834 |
| 2025-10-16 | 1.152 | 1.27 | 1.286 | 1.14 | +10.24% | 18295 | 322,301,400 | 387,477,768 |
| 2025-10-15 | 1.156 | 1.152 | 1.168 | 1.124 | -0.35% | 8432 | 127,319,200 | 146,361,785 |
| 2025-10-14 | 1.187 | 1.156 | 1.19 | 1.144 | -2.20% | 7854 | 112,633,500 | 130,505,855 |
| 2025-10-13 | 1.179 | 1.182 | 1.209 | 1.167 | +0.17% | 7768 | 101,446,800 | 120,601,320 |
| 2025-10-10 | 1.222 | 1.18 | 1.226 | 1.176 | -3.12% | 7168 | 118,765,100 | 141,982,339 |
| 2025-10-09 | 1.185 | 1.218 | 1.231 | 1.152 | +2.78% | 16820 | 272,188,900 | 326,162,809 |
| 2025-10-08 | 1.233 | 1.185 | 1.252 | 1.16 | -3.89% | 12648 | 227,249,500 | 272,810,715 |
| 2025-10-07 | 1.218 | 1.233 | 1.251 | 1.217 | +1.40% | 6392 | 98,558,900 | 121,677,580 |
| 2025-10-06 | 1.211 | 1.216 | 1.239 | 1.173 | +0.66% | 18709 | 306,299,400 | 371,093,068 |
| 2025-10-03 | 1.264 | 1.208 | 1.283 | 1.205 | -4.43% | 10939 | 152,581,100 | 189,256,909 |
| 2025-10-02 | 1.339 | 1.264 | 1.339 | 1.256 | -4.82% | 14331 | 242,928,400 | 310,701,568 |
| 2025-10-01 | 1.368 | 1.328 | 1.381 | 1.322 | -2.71% | 7256 | 109,961,300 | 148,296,725 |
| 2025-09-30 | 1.374 | 1.365 | 1.39 | 1.353 | -0.66% | 5872 | 80,033,400 | 109,185,414 |
| 2025-09-29 | 1.41 | 1.374 | 1.418 | 1.365 | -2.48% | 6840 | 98,670,500 | 137,216,646 |
| 2025-09-26 | 1.387 | 1.409 | 1.421 | 1.371 | +1.73% | 4651 | 80,948,900 | 112,813,357 |
| 2025-09-25 | 1.405 | 1.385 | 1.414 | 1.373 | -1.35% | 5506 | 70,418,500 | 98,027,604 |
| 2025-09-24 | 1.378 | 1.404 | 1.438 | 1.364 | +1.89% | 8689 | 146,360,400 | 205,220,519 |
| 2025-09-23 | 1.385 | 1.378 | 1.428 | 1.372 | -0.43% | 10216 | 159,322,800 | 222,828,072 |
| 2025-09-22 | 1.393 | 1.384 | 1.399 | 1.364 | -0.65% | 8211 | 136,392,600 | 188,156,327 |
| 2025-09-19 | 1.438 | 1.393 | 1.45 | 1.384 | -3.06% | 9362 | 162,670,000 | 231,278,275 |
| 2025-09-18 | 1.465 | 1.437 | 1.469 | 1.42 | -1.91% | 7754 | 134,154,600 | 193,151,183 |
| 2025-09-17 | 1.47 | 1.465 | 1.479 | 1.406 | -0.34% | 11605 | 224,590,900 | 324,296,619 |
| 2025-09-16 | 1.494 | 1.47 | 1.515 | 1.456 | -1.21% | 7790 | 105,649,300 | 156,176,671 |
| 2025-09-15 | 1.502 | 1.488 | 1.514 | 1.477 | -0.80% | 9851 | 98,831,100 | 147,406,563 |
| 2025-09-12 | 1.575 | 1.5 | 1.583 | 1.497 | -4.76% | 52521 | 231,573,600 | 354,441,859 |
| 2025-09-11 | 1.568 | 1.575 | 1.586 | 1.537 | +0.96% | 8339 | 137,104,200 | 214,195,034 |
| 2025-09-10 | 1.602 | 1.56 | 1.605 | 1.555 | -2.74% | 7294 | 91,940,500 | 144,979,227 |
| 2025-09-09 | 1.598 | 1.604 | 1.61 | 1.587 | +0.31% | 6391 | 90,174,600 | 144,208,732 |
| 2025-09-08 | 1.582 | 1.599 | 1.606 | 1.58 | +1.07% | 8054 | 90,512,600 | 144,194,014 |
| 2025-09-05 | 1.575 | 1.582 | 1.59 | 1.54 | +0.51% | 7199 | 105,701,200 | 166,387,173 |
| 2025-09-04 | 1.588 | 1.574 | 1.597 | 1.56 | -0.88% | 6577 | 85,342,600 | 134,659,567 |
| 2025-09-03 | 1.554 | 1.588 | 1.591 | 1.534 | +2.58% | 13327 | 166,539,700 | 261,074,572 |
| 2025-09-02 | 1.563 | 1.548 | 1.571 | 1.519 | -1.02% | 16009 | 237,741,800 | 367,221,315 |
| 2025-09-01 | 1.595 | 1.564 | 1.636 | 1.557 | -2.01% | 16874 | 254,823,800 | 405,627,765 |
| 2025-08-29 | 1.646 | 1.596 | 1.649 | 1.555 | -2.62% | 64032 | 593,067,700 | 941,177,884 |
| 2025-08-28 | 1.7 | 1.639 | 1.7 | 1.623 | -3.25% | 26262 | 282,624,600 | 469,774,082 |
| 2025-08-27 | 1.667 | 1.694 | 1.705 | 1.662 | +1.62% | 21136 | 234,889,000 | 395,620,083 |
| 2025-08-26 | 1.638 | 1.667 | 1.691 | 1.638 | +1.58% | 23003 | 312,084,600 | 520,426,640 |
| 2025-08-25 | 1.658 | 1.641 | 1.68 | 1.631 | -1.62% | 16614 | 222,385,100 | 367,136,078 |
| 2025-08-22 | 1.633 | 1.668 | 1.677 | 1.624 | +2.14% | 15763 | 229,978,700 | 381,719,011 |
| 2025-08-21 | 1.736 | 1.633 | 1.749 | 1.627 | -5.82% | 42182 | 440,233,800 | 741,284,717 |
| 2025-08-20 | 1.716 | 1.734 | 1.749 | 1.697 | +1.23% | 64145 | 637,121,000 | 1,099,009,416 |
| 2025-08-19 | 1.651 | 1.713 | 1.739 | 1.641 | +3.76% | 73902 | 953,387,600 | 1,617,637,800 |
| 2025-08-18 | 1.606 | 1.651 | 1.664 | 1.603 | -0.24% | 52738 | 384,271,600 | 628,031,460 |
| 2025-08-15 | 1.61 | 1.655 | 1.675 | 1.6 | +2.86% | 22163 | 427,698,000 | 704,587,302 |
| 2025-08-14 | 1.605 | 1.609 | 1.636 | 1.584 | -0.06% | 10253 | 155,167,500 | 250,192,599 |
| 2025-08-13 | 1.649 | 1.61 | 1.658 | 1.603 | -2.31% | 9783 | 158,661,300 | 258,128,690 |
| 2025-08-12 | 1.651 | 1.648 | 1.653 | 1.615 | +0.67% | 11805 | 121,735,000 | 198,663,806 |
| 2025-08-11 | 1.681 | 1.637 | 1.681 | 1.605 | +0.92% | 21297 | 355,100,600 | 584,331,155 |
| 2025-08-08 | 1.54 | 1.622 | 1.632 | 1.53 | +5.39% | 24542 | 295,352,100 | 464,286,507 |
| 2025-08-07 | 1.52 | 1.539 | 1.589 | 1.505 | +1.12% | 25290 | 441,799,700 | 684,924,481 |
| 2025-08-06 | 1.49 | 1.522 | 1.538 | 1.475 | +2.08% | 10677 | 181,883,700 | 273,636,462 |
| 2025-08-05 | 1.5 | 1.491 | 1.505 | 1.475 | -0.33% | 5566 | 60,047,900 | 89,387,773 |
| 2025-08-04 | 1.471 | 1.496 | 1.505 | 1.471 | +1.70% | 8490 | 85,060,900 | 126,911,969 |
| 2025-08-01 | 1.47 | 1.471 | 1.514 | 1.461 | +0.07% | 9787 | 156,142,200 | 232,351,454 |
| 2025-07-31 | 1.458 | 1.47 | 1.482 | 1.455 | +0.82% | 6733 | 73,272,900 | 107,473,032 |
| 2025-07-30 | 1.499 | 1.458 | 1.502 | 1.449 | -2.74% | 14619 | 145,615,700 | 214,698,662 |
| 2025-07-29 | 1.45 | 1.499 | 1.54 | 1.431 | +4.02% | 34520 | 512,525,200 | 771,351,058 |
| 2025-07-28 | 1.487 | 1.441 | 1.496 | 1.436 | -2.96% | 13323 | 140,639,300 | 205,680,669 |
| 2025-07-25 | 1.515 | 1.485 | 1.529 | 1.476 | -1.92% | 11332 | 135,235,800 | 202,688,632 |
| 2025-07-24 | 1.514 | 1.514 | 1.519 | 1.501 | +0.20% | 5944 | 58,677,000 | 88,519,377 |
| 2025-07-23 | 1.523 | 1.511 | 1.533 | 1.506 | -0.72% | 7295 | 90,329,300 | 137,230,986 |
| 2025-07-22 | 1.52 | 1.522 | 1.53 | 1.502 | +0.13% | 6562 | 58,636,500 | 88,714,535 |
| 2025-07-21 | 1.52 | 1.52 | 1.549 | 1.515 | 0.00% | 12355 | 155,878,300 | 238,228,277 |
| 2025-07-18 | 1.47 | 1.52 | 1.53 | 1.465 | +3.40% | 11736 | 195,473,100 | 296,003,743 |
| 2025-07-17 | 1.471 | 1.47 | 1.498 | 1.456 | +0.27% | 6792 | 108,788,300 | 161,131,081 |
| 2025-07-16 | 1.502 | 1.466 | 1.515 | 1.452 | -1.61% | 8668 | 132,916,100 | 197,590,171 |
| 2025-07-15 | 1.464 | 1.49 | 1.517 | 1.45 | +1.71% | 13245 | 205,973,500 | 305,326,388 |
| 2025-07-14 | 1.366 | 1.465 | 1.471 | 1.329 | +7.80% | 25562 | 361,647,600 | 509,992,996 |
| 2025-07-11 | 1.408 | 1.359 | 1.415 | 1.354 | -3.48% | 9663 | 148,588,000 | 204,667,692 |
| 2025-07-10 | 1.403 | 1.408 | 1.431 | 1.389 | +0.36% | 7491 | 126,283,200 | 178,565,072 |
| 2025-07-09 | 1.443 | 1.403 | 1.458 | 1.375 | -2.77% | 15999 | 243,492,300 | 342,370,411 |
| 2025-07-08 | 1.463 | 1.443 | 1.485 | 1.44 | -1.57% | 7631 | 99,894,400 | 146,124,688 |
| 2025-07-07 | 1.495 | 1.466 | 1.504 | 1.464 | -1.94% | 6725 | 59,387,100 | 87,613,961 |
| 2025-07-04 | 1.517 | 1.495 | 1.521 | 1.484 | -1.71% | 8781 | 105,355,200 | 157,900,368 |
| 2025-07-03 | 1.52 | 1.521 | 1.563 | 1.516 | +0.07% | 12447 | 181,872,000 | 280,477,797 |
| 2025-07-02 | 1.526 | 1.52 | 1.535 | 1.508 | +0.07% | 7422 | 87,452,100 | 133,189,233 |
| 2025-07-01 | 1.52 | 1.519 | 1.55 | 1.513 | -0.07% | 10524 | 143,949,600 | 220,605,771 |
| 2025-06-30 | 1.494 | 1.52 | 1.53 | 1.48 | +1.74% | 14562 | 213,518,600 | 322,834,478 |
| 2025-06-27 | 1.499 | 1.494 | 1.502 | 1.471 | +0.20% | 8899 | 79,948,100 | 119,028,942 |
| 2025-06-26 | 1.488 | 1.491 | 1.535 | 1.463 | +0.20% | 21589 | 282,256,600 | 422,835,896 |
| 2025-06-25 | 1.488 | 1.488 | 1.509 | 1.466 | 0.00% | 8329 | 107,294,100 | 159,194,209 |
| 2025-06-24 | 1.44 | 1.488 | 1.499 | 1.427 | +3.33% | 14029 | 206,470,700 | 301,210,157 |
| 2025-06-23 | 1.518 | 1.44 | 1.52 | 1.42 | -5.26% | 26559 | 424,753,100 | 616,006,763 |
| 2025-06-20 | 1.543 | 1.52 | 1.55 | 1.514 | -1.49% | 4570 | 47,601,100 | 72,739,038 |
| 2025-06-19 | 1.553 | 1.543 | 1.561 | 1.536 | -0.64% | 4725 | 39,986,800 | 61,842,945 |
| 2025-06-18 | 1.57 | 1.553 | 1.577 | 1.548 | -0.83% | 6815 | 53,033,800 | 82,781,328 |
| 2025-06-17 | 1.55 | 1.566 | 1.579 | 1.54 | +1.29% | 4381 | 59,712,300 | 93,369,072 |
| 2025-06-16 | 1.553 | 1.546 | 1.568 | 1.529 | -0.45% | 8697 | 95,501,600 | 147,998,859 |
| 2025-06-13 | 1.578 | 1.553 | 1.591 | 1.546 | -0.96% | 6403 | 65,289,300 | 102,085,779 |
| 2025-06-11 | 1.557 | 1.568 | 1.624 | 1.555 | +0.77% | 20538 | 336,043,700 | 536,392,470 |
| 2025-06-10 | 1.57 | 1.556 | 1.592 | 1.541 | -0.77% | 7276 | 86,455,900 | 135,157,712 |
| 2025-06-09 | 1.539 | 1.568 | 1.58 | 1.503 | +1.36% | 13642 | 148,560,300 | 228,326,809 |
| 2025-06-06 | 1.623 | 1.547 | 1.658 | 1.533 | -4.33% | 56710 | 409,302,000 | 653,235,611 |
| 2025-06-05 | 1.61 | 1.617 | 1.626 | 1.6 | +0.75% | 6383 | 85,109,300 | 137,285,058 |
| 2025-06-04 | 1.638 | 1.605 | 1.642 | 1.597 | -1.47% | 13872 | 183,990,900 | 297,832,060 |
| 2025-06-03 | 1.638 | 1.629 | 1.68 | 1.591 | -0.55% | 22736 | 347,153,100 | 566,470,376 |
| 2025-06-02 | 1.615 | 1.638 | 1.665 | 1.546 | +1.61% | 29536 | 483,419,400 | 778,146,145 |
| 2025-05-30 | 1.558 | 1.612 | 1.62 | 1.544 | +3.73% | 34952 | 493,650,200 | 789,562,758 |
| 2025-05-29 | 1.551 | 1.554 | 1.595 | 1.523 | -0.13% | 37359 | 233,451,100 | 364,489,719 |
| 2025-05-28 | 1.476 | 1.556 | 1.57 | 1.476 | +5.28% | 26130 | 315,949,400 | 485,958,024 |
| 2025-05-27 | 1.456 | 1.478 | 1.488 | 1.418 | +1.79% | 9785 | 124,332,200 | 181,664,081 |
| 2025-05-26 | 1.48 | 1.452 | 1.483 | 1.443 | -1.89% | 11482 | 122,266,300 | 178,696,170 |
| 2025-05-23 | 1.473 | 1.48 | 1.493 | 1.466 | +0.48% | 6167 | 64,067,500 | 94,965,982 |
| 2025-05-22 | 1.47 | 1.473 | 1.496 | 1.438 | +0.20% | 11666 | 135,383,000 | 198,056,485 |
| 2025-05-21 | 1.487 | 1.47 | 1.492 | 1.463 | -1.08% | 7032 | 82,003,500 | 121,172,390 |
| 2025-05-20 | 1.519 | 1.486 | 1.519 | 1.47 | -1.52% | 12108 | 140,008,600 | 208,057,390 |
| 2025-05-19 | 1.494 | 1.509 | 1.584 | 1.493 | +1.07% | 17490 | 222,261,100 | 337,899,280 |
| 2025-05-16 | 1.509 | 1.493 | 1.516 | 1.426 | -1.06% | 16125 | 231,073,300 | 342,407,073 |
| 2025-05-15 | 1.463 | 1.509 | 1.525 | 1.461 | +3.36% | 19776 | 245,375,300 | 364,879,582 |
| 2025-05-14 | 1.49 | 1.46 | 1.55 | 1.46 | -1.82% | 28238 | 415,075,600 | 627,580,831 |
| 2025-05-13 | 1.515 | 1.487 | 1.519 | 1.478 | -1.78% | 7848 | 83,942,000 | 125,567,330 |
| 2025-05-12 | 1.465 | 1.514 | 1.539 | 1.447 | +4.05% | 18697 | 223,267,900 | 334,915,061 |
| 2025-05-08 | 1.455 | 1.455 | 1.49 | 1.446 | 0.00% | 9354 | 90,460,400 | 132,881,304 |
| 2025-05-07 | 1.445 | 1.455 | 1.462 | 1.425 | +1.18% | 10446 | 93,713,900 | 135,826,398 |
| 2025-05-06 | 1.418 | 1.438 | 1.464 | 1.412 | +1.48% | 14861 | 195,193,100 | 281,603,656 |
| 2025-05-05 | 1.418 | 1.417 | 1.434 | 1.382 | +0.07% | 17506 | 138,304,700 | 194,591,544 |
| 2025-05-02 | 1.496 | 1.416 | 1.496 | 1.402 | -4.77% | 19703 | 209,963,900 | 300,336,198 |
| 2025-04-30 | 1.495 | 1.487 | 1.503 | 1.451 | -0.47% | 20194 | 150,702,900 | 222,988,196 |
| 2025-04-29 | 1.53 | 1.494 | 1.535 | 1.484 | -2.29% | 23053 | 135,684,700 | 204,912,339 |
| 2025-04-28 | 1.535 | 1.529 | 1.556 | 1.507 | -0.20% | 69090 | 278,320,300 | 426,522,497 |
| 2025-04-25 | 1.513 | 1.532 | 1.548 | 1.5 | +1.32% | 17445 | 257,055,600 | 393,853,561 |
| 2025-04-24 | 1.541 | 1.512 | 1.57 | 1.478 | -2.20% | 13239 | 190,842,700 | 292,861,407 |
| 2025-04-23 | 1.572 | 1.546 | 1.576 | 1.523 | -1.40% | 11554 | 166,075,900 | 256,528,382 |
| 2025-04-22 | 1.536 | 1.568 | 1.592 | 1.531 | +2.15% | 21821 | 359,948,700 | 562,183,181 |
| 2025-04-21 | 1.52 | 1.535 | 1.55 | 1.509 | +1.39% | 12423 | 132,315,000 | 202,643,690 |
| 2025-04-18 | 1.537 | 1.514 | 1.554 | 1.505 | -2.70% | 13365 | 151,970,700 | 231,769,551 |
| 2025-04-17 | 1.563 | 1.556 | 1.58 | 1.509 | -0.45% | 19508 | 312,677,700 | 484,580,503 |
| 2025-04-16 | 1.56 | 1.563 | 1.587 | 1.548 | -0.76% | 17662 | 277,328,600 | 434,043,144 |
| 2025-04-15 | 1.627 | 1.575 | 1.629 | 1.541 | -2.54% | 42702 | 848,482,800 | 1,342,518,649 |
| 2025-04-14 | 1.468 | 1.616 | 1.697 | 1.459 | +10.53% | 158406 | 2,034,352,000 | 3,227,186,518 |
| 2025-04-11 | 1.437 | 1.462 | 1.49 | 1.43 | +1.81% | 25824 | 391,933,100 | 575,598,897 |
| 2025-04-10 | 1.46 | 1.436 | 1.488 | 1.41 | -1.64% | 18834 | 268,247,600 | 389,573,692 |
| 2025-04-09 | 1.378 | 1.46 | 1.465 | 1.33 | +5.87% | 31672 | 573,468,400 | 796,977,906 |
| 2025-04-08 | 1.448 | 1.379 | 1.495 | 1.365 | -4.57% | 25162 | 397,849,500 | 568,750,982 |
| 2025-04-07 | 1.476 | 1.445 | 1.529 | 1.355 | -3.02% | 45416 | 714,585,800 | 1,027,280,622 |
| 2025-04-04 | 1.592 | 1.49 | 1.613 | 1.48 | -5.70% | 59487 | 362,236,700 | 551,884,028 |
| 2025-04-03 | 1.625 | 1.58 | 1.646 | 1.512 | -2.17% | 21894 | 334,479,100 | 532,517,863 |
| 2025-04-02 | 1.56 | 1.615 | 1.629 | 1.551 | +3.53% | 18892 | 317,435,000 | 505,868,309 |
| 2025-04-01 | 1.659 | 1.56 | 1.719 | 1.545 | -6.25% | 34878 | 601,808,600 | 982,492,087 |
| 2025-03-31 | 1.602 | 1.664 | 1.665 | 1.531 | +3.55% | 25653 | 439,372,800 | 709,501,015 |
| 2025-03-28 | 1.7 | 1.607 | 1.715 | 1.58 | -5.75% | 40554 | 637,139,300 | 1,036,788,280 |
| 2025-03-27 | 1.778 | 1.705 | 1.792 | 1.696 | -4.75% | 17321 | 243,850,500 | 426,550,280 |
| 2025-03-26 | 1.845 | 1.79 | 1.89 | 1.78 | -2.98% | 14398 | 207,209,500 | 377,731,484 |
| 2025-03-25 | 1.805 | 1.845 | 1.86 | 1.754 | +2.22% | 16812 | 253,089,400 | 461,184,287 |
| 2025-03-24 | 1.87 | 1.805 | 1.873 | 1.783 | -3.48% | 16159 | 225,098,500 | 410,416,966 |
| 2025-03-21 | 1.894 | 1.87 | 1.922 | 1.846 | -1.58% | 17167 | 289,922,000 | 547,453,144 |
| 2025-03-20 | 1.897 | 1.9 | 1.917 | 1.874 | +0.21% | 11748 | 158,569,200 | 300,663,217 |
| 2025-03-19 | 1.869 | 1.896 | 1.958 | 1.836 | +1.44% | 31801 | 639,845,000 | 1,219,864,611 |
| 2025-03-18 | 1.94 | 1.869 | 1.946 | 1.8 | -3.36% | 31650 | 667,231,300 | 1,267,893,043 |
| 2025-03-17 | 1.808 | 1.934 | 1.97 | 1.802 | +7.21% | 49762 | 810,838,200 | 1,553,669,322 |
| 2025-03-14 | 1.76 | 1.804 | 1.826 | 1.73 | +1.52% | 27499 | 392,640,300 | 697,847,634 |
| 2025-03-13 | 1.771 | 1.777 | 1.83 | 1.687 | +0.34% | 36612 | 682,305,800 | 1,190,526,049 |
| 2025-03-12 | 1.818 | 1.771 | 1.84 | 1.738 | -2.59% | 29895 | 460,466,900 | 816,377,150 |
| 2025-03-11 | 1.867 | 1.818 | 1.879 | 1.777 | -2.62% | 20201 | 290,170,800 | 531,515,886 |
| 2025-03-10 | 1.865 | 1.867 | 1.892 | 1.845 | +0.11% | 12138 | 169,632,400 | 317,140,744 |
| 2025-03-07 | 1.86 | 1.865 | 1.915 | 1.837 | +0.27% | 19078 | 337,265,100 | 632,499,948 |
| 2025-03-06 | 1.88 | 1.86 | 1.902 | 1.835 | -0.85% | 17820 | 252,920,400 | 473,597,303 |
| 2025-03-05 | 1.933 | 1.876 | 1.936 | 1.812 | -3.15% | 23615 | 443,439,000 | 843,661,137 |
| 2025-03-04 | 1.915 | 1.937 | 1.965 | 1.887 | +1.95% | 35155 | 565,817,400 | 1,092,681,275 |
| 2025-03-03 | 1.937 | 1.9 | 1.937 | 1.85 | -1.61% | 32344 | 606,609,700 | 1,145,399,965 |
| 2025-02-28 | 1.895 | 1.931 | 1.967 | 1.815 | +1.85% | 70928 | 1,378,955,100 | 2,607,483,027 |
| 2025-02-27 | 1.981 | 1.896 | 1.99 | 1.84 | -4.19% | 68263 | 1,393,439,800 | 2,667,199,074 |
| 2025-02-26 | 2.063 | 1.979 | 2.197 | 1.918 | -4.03% | 112610 | 2,355,045,400 | 4,914,737,726 |
| 2025-02-25 | 1.897 | 2.062 | 2.133 | 1.864 | +8.70% | 192724 | 2,901,173,200 | 5,894,948,360 |
| 2025-02-24 | 1.87 | 1.897 | 1.913 | 1.839 | +0.74% | 72817 | 639,705,700 | 1,202,202,970 |
| 2025-02-21 | 1.898 | 1.883 | 1.92 | 1.81 | -0.79% | 42002 | 687,394,400 | 1,282,185,348 |
| 2025-02-20 | 1.933 | 1.898 | 1.967 | 1.835 | -1.96% | 86856 | 1,476,190,400 | 2,829,140,586 |
| 2025-02-19 | 1.76 | 1.936 | 2.005 | 1.76 | +10.82% | 213916 | 3,288,418,000 | 6,186,831,878 |
| 2025-02-18 | 1.953 | 1.747 | 1.953 | 1.711 | -10.13% | 144315 | 2,893,853,400 | 5,242,363,801 |
| 2025-02-17 | 1.559 | 1.944 | 1.953 | 1.533 | +30.91% | 362631 | 3,908,893,500 | 6,758,360,322 |
| 2025-02-14 | 1.499 | 1.485 | 1.596 | 1.43 | +1.64% | 130364 | 1,337,927,300 | 2,031,943,628 |
| 2025-02-13 | 1.446 | 1.461 | 1.488 | 1.404 | +1.60% | 61357 | 619,945,200 | 901,841,285 |
| 2025-02-12 | 1.365 | 1.438 | 1.48 | 1.346 | +5.43% | 132966 | 1,020,244,400 | 1,437,773,365 |
| 2025-02-11 | 1.34 | 1.364 | 1.397 | 1.315 | +2.48% | 64402 | 489,144,900 | 667,038,526 |
| 2025-02-10 | 1.365 | 1.331 | 1.382 | 1.275 | -2.13% | 29607 | 226,065,000 | 304,288,027 |
| 2025-02-07 | 1.373 | 1.36 | 1.38 | 1.356 | -0.95% | 7852 | 75,381,000 | 102,954,295 |
| 2025-02-06 | 1.384 | 1.373 | 1.399 | 1.369 | -0.51% | 11195 | 118,137,500 | 162,942,605 |
| 2025-02-05 | 1.374 | 1.38 | 1.392 | 1.356 | +0.44% | 16272 | 261,262,500 | 359,477,609 |
| 2025-02-04 | 1.381 | 1.374 | 1.401 | 1.363 | -0.51% | 17478 | 142,800,800 | 197,294,092 |
| 2025-02-03 | 1.38 | 1.381 | 1.392 | 1.361 | +0.29% | 10281 | 153,656,900 | 211,724,101 |
| 2025-01-31 | 1.407 | 1.377 | 1.42 | 1.355 | -2.13% | 23715 | 319,684,700 | 445,219,097 |
| 2025-01-30 | 1.409 | 1.407 | 1.424 | 1.38 | -0.14% | 14592 | 197,229,600 | 276,733,147 |
| 2025-01-29 | 1.434 | 1.409 | 1.459 | 1.401 | -1.74% | 31401 | 385,237,200 | 549,516,783 |
| 2025-01-28 | 1.385 | 1.434 | 1.465 | 1.365 | +3.76% | 20336 | 370,826,700 | 529,352,197 |
| 2025-01-27 | 1.415 | 1.382 | 1.427 | 1.37 | -1.92% | 12333 | 144,110,400 | 201,679,881 |
| 2025-01-24 | 1.4 | 1.409 | 1.438 | 1.385 | +0.64% | 23126 | 274,355,500 | 388,614,121 |
| 2025-01-23 | 1.381 | 1.4 | 1.414 | 1.363 | +0.86% | 9459 | 123,798,600 | 170,927,967 |
| 2025-01-22 | 1.419 | 1.388 | 1.44 | 1.37 | -1.56% | 22108 | 303,119,000 | 425,487,346 |
| 2025-01-21 | 1.399 | 1.41 | 1.424 | 1.345 | +1.29% | 18089 | 337,008,700 | 467,846,600 |
| 2025-01-20 | 1.4 | 1.392 | 1.496 | 1.365 | +0.22% | 58762 | 1,038,895,200 | 1,497,557,611 |
| 2025-01-17 | 1.321 | 1.389 | 1.464 | 1.314 | +5.63% | 54859 | 840,427,300 | 1,176,043,356 |
| 2025-01-16 | 1.35 | 1.315 | 1.359 | 1.306 | -1.28% | 36872 | 330,907,400 | 437,887,107 |
| 2025-01-15 | 1.29 | 1.332 | 1.346 | 1.276 | +3.34% | 13861 | 250,075,400 | 327,657,869 |
| 2025-01-14 | 1.273 | 1.289 | 1.29 | 1.265 | +1.18% | 6805 | 83,793,000 | 107,090,047 |
| 2025-01-13 | 1.29 | 1.274 | 1.29 | 1.261 | -0.16% | 10484 | 154,376,600 | 196,466,959 |
| 2025-01-10 | 1.265 | 1.276 | 1.28 | 1.26 | +0.87% | 13803 | 113,701,500 | 144,655,743 |
| 2025-01-09 | 1.29 | 1.265 | 1.298 | 1.263 | -1.94% | 7819 | 91,407,100 | 116,528,530 |
| 2025-01-08 | 1.273 | 1.29 | 1.294 | 1.273 | +1.34% | 6484 | 73,974,600 | 95,102,919 |
| 2025-01-06 | 1.274 | 1.273 | 1.283 | 1.26 | -0.08% | 6928 | 92,637,300 | 117,855,498 |
| 2025-01-03 | 1.295 | 1.274 | 1.297 | 1.259 | 0.00% | 9862 | 175,291,900 | 224,115,226 |