Сахалинэнерго
SLEN
3.335 ₽ +1.06% ↑История котировок SLEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3.26 | 3.295 | 3.35 | 3.235 | +2.97% | 268 | 534,600 | 1,755,059 |
| 2024-12-28 | 3.21 | 3.2 | 3.27 | 3.19 | -0.31% | 176 | 1,379,300 | 4,439,385 |
| 2024-12-27 | 3.25 | 3.21 | 3.35 | 3.2 | -1.53% | 194 | 368,600 | 1,194,998 |
| 2024-12-26 | 3.23 | 3.26 | 3.35 | 3.2 | +2.19% | 247 | 381,700 | 1,242,997 |
| 2024-12-25 | 3.26 | 3.19 | 3.26 | 3.18 | -1.39% | 250 | 370,800 | 1,190,452 |
| 2024-12-24 | 3.33 | 3.235 | 3.425 | 3.23 | -1.97% | 162 | 315,900 | 1,039,539 |
| 2024-12-23 | 3.285 | 3.3 | 3.54 | 3.255 | +0.46% | 390 | 634,300 | 2,124,118 |
| 2024-12-20 | 3.255 | 3.285 | 3.44 | 3.185 | +1.08% | 344 | 360,400 | 1,193,222 |
| 2024-12-19 | 3.26 | 3.25 | 3.36 | 3.155 | -3.13% | 314 | 234,100 | 759,884 |
| 2024-12-18 | 2.995 | 3.355 | 3.61 | 2.94 | +13.15% | 639 | 773,100 | 2,584,671 |
| 2024-12-17 | 2.97 | 2.965 | 3.005 | 2.925 | -0.84% | 88 | 90,100 | 268,482 |
| 2024-12-16 | 3.055 | 2.99 | 3.055 | 2.965 | -2.13% | 93 | 69,200 | 207,765 |
| 2024-12-13 | 3.06 | 3.055 | 3.065 | 3.01 | +0.83% | 87 | 109,100 | 332,543 |
| 2024-12-12 | 3.12 | 3.03 | 3.19 | 3.03 | -3.04% | 107 | 195,800 | 605,808 |
| 2024-12-11 | 3.155 | 3.125 | 3.185 | 3.095 | +0.16% | 64 | 51,700 | 162,129 |
| 2024-12-10 | 3.125 | 3.12 | 3.185 | 3.12 | -1.42% | 61 | 83,000 | 261,797 |
| 2024-12-09 | 3.14 | 3.165 | 3.2 | 3.1 | +1.44% | 113 | 137,200 | 432,221 |
| 2024-12-06 | 3.15 | 3.12 | 3.15 | 3.09 | -0.32% | 32 | 29,900 | 93,371 |
| 2024-12-05 | 3.1 | 3.13 | 3.23 | 3.08 | +0.97% | 100 | 181,100 | 566,145 |
| 2024-12-04 | 3.065 | 3.1 | 3.19 | 3.065 | +1.14% | 106 | 103,800 | 324,377 |
| 2024-12-03 | 3.12 | 3.065 | 3.215 | 3.06 | -3.31% | 163 | 158,100 | 490,876 |
| 2024-12-02 | 3.23 | 3.17 | 3.27 | 3.11 | -1.86% | 339 | 422,700 | 1,335,892 |
| 2024-11-29 | 3.155 | 3.23 | 3.28 | 3.105 | +0.94% | 77 | 63,500 | 201,831 |
| 2024-11-28 | 3.27 | 3.2 | 3.3 | 3.1 | +1.43% | 170 | 204,100 | 649,274 |
| 2024-11-27 | 3.13 | 3.155 | 3.235 | 3.03 | +4.47% | 160 | 242,400 | 743,403 |
| 2024-11-26 | 3.3 | 3.02 | 3.35 | 3 | -8.76% | 321 | 881,700 | 2,709,902 |
| 2024-11-25 | 3.365 | 3.31 | 3.45 | 3.3 | -1.63% | 123 | 126,800 | 425,060 |
| 2024-11-22 | 3.46 | 3.365 | 3.46 | 3.225 | -2.75% | 204 | 211,400 | 712,581 |
| 2024-11-21 | 3.46 | 3.46 | 3.58 | 3.46 | -0.29% | 117 | 152,900 | 539,888 |
| 2024-11-20 | 3.54 | 3.47 | 3.575 | 3.455 | -0.86% | 98 | 58,600 | 206,222 |
| 2024-11-19 | 3.72 | 3.5 | 3.76 | 3.45 | -6.54% | 234 | 158,800 | 566,150 |
| 2024-11-18 | 3.74 | 3.745 | 3.82 | 3.605 | +0.13% | 153 | 161,700 | 599,396 |
| 2024-11-15 | 3.75 | 3.74 | 3.8 | 3.73 | +0.27% | 84 | 169,400 | 641,227 |
| 2024-11-14 | 3.74 | 3.73 | 3.78 | 3.67 | +0.27% | 129 | 126,400 | 473,093 |
| 2024-11-13 | 3.745 | 3.72 | 3.745 | 3.625 | +0.95% | 92 | 65,700 | 242,869 |
| 2024-11-12 | 3.745 | 3.685 | 3.795 | 3.685 | -1.47% | 88 | 50,400 | 187,568 |
| 2024-11-11 | 3.67 | 3.74 | 3.885 | 3.6 | +1.91% | 229 | 240,100 | 894,719 |
| 2024-11-08 | 3.535 | 3.67 | 3.695 | 3.505 | +3.82% | 329 | 456,500 | 1,653,129 |
| 2024-11-07 | 3.54 | 3.535 | 3.55 | 3.39 | 0.00% | 305 | 287,400 | 992,566 |
| 2024-11-06 | 3.505 | 3.535 | 3.625 | 3.445 | +0.71% | 166 | 191,600 | 671,903 |
| 2024-11-05 | 3.415 | 3.51 | 3.515 | 3.415 | +2.78% | 92 | 81,200 | 283,990 |
| 2024-11-02 | 3.465 | 3.415 | 3.485 | 3.38 | -1.44% | 88 | 39,600 | 135,070 |
| 2024-11-01 | 3.405 | 3.465 | 3.545 | 3.34 | +1.02% | 230 | 141,700 | 485,369 |
| 2024-10-31 | 3.56 | 3.43 | 3.56 | 3.36 | -3.65% | 341 | 302,400 | 1,031,104 |
| 2024-10-30 | 3.375 | 3.56 | 3.635 | 3.375 | +7.39% | 450 | 419,100 | 1,480,287 |
| 2024-10-29 | 3.315 | 3.315 | 3.4 | 3.265 | 0.00% | 86 | 146,300 | 491,634 |
| 2024-10-28 | 3.445 | 3.315 | 3.505 | 3.25 | -3.77% | 276 | 235,900 | 781,596 |
| 2024-10-25 | 3.54 | 3.445 | 3.545 | 3.445 | -1.29% | 108 | 101,700 | 355,435 |
| 2024-10-24 | 3.54 | 3.49 | 3.545 | 3.47 | -1.55% | 53 | 79,500 | 278,850 |
| 2024-10-23 | 3.59 | 3.545 | 3.595 | 3.5 | -1.25% | 87 | 375,200 | 1,315,976 |
| 2024-10-22 | 3.645 | 3.59 | 3.66 | 3.53 | -1.37% | 104 | 120,200 | 431,572 |
| 2024-10-21 | 3.6 | 3.64 | 3.65 | 3.595 | +0.14% | 63 | 144,800 | 524,994 |
| 2024-10-18 | 3.65 | 3.635 | 3.68 | 3.55 | +0.28% | 119 | 170,800 | 618,182 |
| 2024-10-17 | 3.75 | 3.625 | 3.77 | 3.59 | -2.82% | 262 | 348,300 | 1,276,028 |
| 2024-10-16 | 3.695 | 3.73 | 3.82 | 3.69 | +1.50% | 212 | 653,300 | 2,470,501 |
| 2024-10-15 | 3.69 | 3.675 | 3.735 | 3.64 | +0.14% | 162 | 149,900 | 552,506 |
| 2024-10-14 | 3.645 | 3.67 | 3.67 | 3.555 | +1.38% | 129 | 229,600 | 833,597 |
| 2024-10-11 | 3.625 | 3.62 | 3.645 | 3.605 | -0.14% | 42 | 34,400 | 124,829 |
| 2024-10-10 | 3.645 | 3.625 | 3.645 | 3.53 | +0.42% | 81 | 72,000 | 257,846 |
| 2024-10-09 | 3.665 | 3.61 | 3.665 | 3.6 | -1.50% | 62 | 51,400 | 186,596 |
| 2024-10-08 | 3.695 | 3.665 | 3.7 | 3.65 | -0.27% | 28 | 42,400 | 155,804 |
| 2024-10-07 | 3.66 | 3.675 | 3.72 | 3.655 | -0.54% | 65 | 50,300 | 185,927 |
| 2024-10-04 | 3.675 | 3.695 | 3.74 | 3.65 | +0.82% | 75 | 54,300 | 200,992 |
| 2024-10-03 | 3.7 | 3.665 | 3.745 | 3.6 | -0.95% | 102 | 99,600 | 365,662 |
| 2024-10-02 | 3.73 | 3.7 | 3.785 | 3.7 | -1.07% | 149 | 307,500 | 1,144,940 |
| 2024-10-01 | 3.86 | 3.74 | 3.89 | 3.715 | -4.10% | 413 | 833,800 | 3,154,285 |
| 2024-09-30 | 3.895 | 3.9 | 3.975 | 3.845 | +0.52% | 137 | 105,100 | 408,186 |
| 2024-09-27 | 3.86 | 3.88 | 3.99 | 3.86 | +0.26% | 163 | 297,400 | 1,167,585 |
| 2024-09-26 | 3.895 | 3.87 | 3.93 | 3.75 | -0.64% | 291 | 280,700 | 1,069,673 |
| 2024-09-25 | 3.83 | 3.895 | 4.02 | 3.795 | +1.96% | 434 | 656,400 | 2,565,432 |
| 2024-09-24 | 3.795 | 3.82 | 3.905 | 3.78 | +0.79% | 187 | 321,800 | 1,228,800 |
| 2024-09-23 | 3.725 | 3.79 | 3.8 | 3.71 | +1.20% | 133 | 358,800 | 1,349,113 |
| 2024-09-20 | 3.78 | 3.745 | 3.85 | 3.67 | -0.93% | 296 | 538,600 | 2,028,314 |
| 2024-09-19 | 3.8 | 3.78 | 3.8 | 3.71 | -0.66% | 60 | 66,500 | 250,402 |
| 2024-09-18 | 3.75 | 3.805 | 3.89 | 3.745 | +0.79% | 221 | 169,500 | 644,644 |
| 2024-09-17 | 3.79 | 3.775 | 3.895 | 3.705 | +0.27% | 311 | 552,500 | 2,078,716 |
| 2024-09-16 | 3.585 | 3.765 | 3.83 | 3.585 | +5.17% | 320 | 479,900 | 1,783,541 |
| 2024-09-13 | 3.62 | 3.58 | 3.64 | 3.505 | -0.28% | 94 | 271,200 | 970,654 |
| 2024-09-12 | 3.69 | 3.59 | 3.69 | 3.575 | -1.64% | 69 | 42,000 | 151,301 |
| 2024-09-11 | 3.575 | 3.65 | 3.69 | 3.575 | +2.38% | 197 | 212,900 | 775,202 |
| 2024-09-10 | 3.7 | 3.565 | 3.715 | 3.565 | -3.39% | 402 | 399,900 | 1,447,043 |
| 2024-09-09 | 3.595 | 3.69 | 3.73 | 3.45 | +4.09% | 178 | 327,200 | 1,176,221 |
| 2024-09-06 | 3.58 | 3.545 | 3.675 | 3.46 | -1.12% | 115 | 69,000 | 246,771 |
| 2024-09-05 | 3.4 | 3.585 | 3.7 | 3.335 | +5.91% | 344 | 600,800 | 2,125,671 |
| 2024-09-04 | 3.3 | 3.385 | 3.45 | 3.255 | +4.31% | 165 | 397,300 | 1,327,512 |
| 2024-09-03 | 3.22 | 3.245 | 3.33 | 3.17 | +0.78% | 164 | 331,500 | 1,082,362 |
| 2024-09-02 | 3.395 | 3.22 | 3.415 | 3.2 | -5.85% | 319 | 500,900 | 1,631,414 |
| 2024-08-30 | 3.67 | 3.42 | 3.71 | 3.4 | -7.07% | 281 | 588,300 | 2,075,896 |
| 2024-08-29 | 3.8 | 3.68 | 3.83 | 3.605 | -3.41% | 230 | 205,700 | 764,828 |
| 2024-08-28 | 3.885 | 3.81 | 3.885 | 3.77 | -1.55% | 252 | 208,100 | 794,390 |
| 2024-08-27 | 3.945 | 3.87 | 4.01 | 3.81 | -3.25% | 387 | 418,800 | 1,621,635 |
| 2024-08-26 | 3.855 | 4 | 4.04 | 3.855 | +4.03% | 148 | 170,700 | 675,526 |
| 2024-08-23 | 4.055 | 3.845 | 4.135 | 3.84 | -5.53% | 223 | 226,100 | 890,837 |
| 2024-08-22 | 4.115 | 4.07 | 4.155 | 4.05 | -1.09% | 73 | 74,600 | 303,792 |
| 2024-08-21 | 4.14 | 4.115 | 4.16 | 4.06 | +0.37% | 50 | 28,400 | 116,501 |
| 2024-08-20 | 4.115 | 4.1 | 4.25 | 3.9 | -0.12% | 411 | 851,500 | 3,426,389 |
| 2024-08-19 | 4.28 | 4.105 | 4.4 | 3.985 | -3.07% | 427 | 662,700 | 2,708,542 |
| 2024-08-16 | 4.3 | 4.235 | 4.495 | 4.165 | -1.28% | 163 | 284,300 | 1,212,193 |
| 2024-08-15 | 4.26 | 4.29 | 4.4 | 4.18 | +1.42% | 183 | 359,400 | 1,526,991 |
| 2024-08-14 | 4.31 | 4.23 | 4.475 | 4.225 | -2.87% | 214 | 402,400 | 1,758,870 |
| 2024-08-13 | 4.12 | 4.355 | 4.42 | 4.12 | +6.22% | 297 | 556,000 | 2,372,483 |
| 2024-08-12 | 4.145 | 4.1 | 4.145 | 4.05 | -0.85% | 121 | 197,100 | 805,704 |
| 2024-08-09 | 4.135 | 4.135 | 4.165 | 4.07 | -0.36% | 54 | 100,300 | 413,495 |
| 2024-08-08 | 4.205 | 4.15 | 4.205 | 4.1 | -0.95% | 116 | 117,400 | 485,975 |
| 2024-08-07 | 4.18 | 4.19 | 4.235 | 4.125 | +1.58% | 67 | 60,100 | 251,290 |
| 2024-08-06 | 4.21 | 4.125 | 4.335 | 4.125 | -1.55% | 73 | 113,300 | 476,960 |
| 2024-08-05 | 4.245 | 4.19 | 4.245 | 4.07 | -2.44% | 108 | 186,000 | 772,481 |
| 2024-08-02 | 4.3 | 4.295 | 4.31 | 4.22 | -0.12% | 79 | 93,100 | 397,648 |
| 2024-08-01 | 4.2 | 4.3 | 4.35 | 4.165 | +1.42% | 69 | 255,600 | 1,101,767 |
| 2024-07-31 | 4.22 | 4.24 | 4.28 | 4.165 | +1.31% | 47 | 47,900 | 202,023 |
| 2024-07-30 | 4.165 | 4.185 | 4.2 | 4.15 | +0.72% | 41 | 45,100 | 187,814 |
| 2024-07-29 | 4.25 | 4.155 | 4.25 | 4.125 | -2.24% | 89 | 74,200 | 309,175 |
| 2024-07-26 | 4.36 | 4.25 | 4.5 | 4.135 | -2.30% | 287 | 279,500 | 1,196,082 |
| 2024-07-25 | 4.365 | 4.35 | 4.44 | 4.315 | -0.34% | 84 | 99,000 | 432,296 |
| 2024-07-24 | 4.305 | 4.365 | 4.48 | 4.3 | +1.04% | 99 | 128,500 | 559,324 |
| 2024-07-23 | 4.295 | 4.32 | 4.44 | 4.225 | +0.70% | 115 | 272,700 | 1,177,716 |
| 2024-07-22 | 4.27 | 4.29 | 4.3 | 4.2 | +0.94% | 136 | 187,500 | 799,418 |
| 2024-07-19 | 4.24 | 4.25 | 4.36 | 4.23 | +0.47% | 91 | 82,500 | 352,649 |
| 2024-07-18 | 4.2 | 4.23 | 4.24 | 4.125 | +1.44% | 67 | 96,200 | 403,606 |
| 2024-07-17 | 4.17 | 4.17 | 4.375 | 4.1 | +0.12% | 156 | 317,100 | 1,332,042 |
| 2024-07-16 | 4.29 | 4.165 | 4.295 | 4.105 | -1.65% | 83 | 119,200 | 501,289 |
| 2024-07-15 | 4.09 | 4.235 | 4.29 | 4.09 | +2.79% | 107 | 224,200 | 931,666 |
| 2024-07-12 | 4.14 | 4.12 | 4.23 | 4.03 | -0.48% | 97 | 311,700 | 1,289,687 |
| 2024-07-11 | 4.045 | 4.14 | 4.25 | 4.025 | +1.85% | 151 | 134,800 | 554,176 |
| 2024-07-10 | 4.145 | 4.065 | 4.145 | 4.025 | -1.09% | 148 | 272,100 | 1,109,432 |
| 2024-07-09 | 4.295 | 4.11 | 4.295 | 4.08 | -4.64% | 205 | 213,600 | 896,071 |
| 2024-07-08 | 4.4 | 4.31 | 4.415 | 4.235 | -1.49% | 163 | 189,600 | 813,050 |
| 2024-07-05 | 4.455 | 4.375 | 4.58 | 4.305 | -1.24% | 199 | 393,600 | 1,744,851 |
| 2024-07-04 | 4.365 | 4.43 | 4.64 | 4.29 | +3.14% | 673 | 1,378,400 | 6,105,225 |
| 2024-07-03 | 4.375 | 4.295 | 4.44 | 4.285 | -1.83% | 64 | 161,100 | 700,488 |
| 2024-07-02 | 4.28 | 4.375 | 4.475 | 4.28 | +1.86% | 143 | 221,900 | 969,136 |
| 2024-07-01 | 4.315 | 4.295 | 4.315 | 4.27 | +0.12% | 45 | 21,200 | 90,805 |
| 2024-06-28 | 4.32 | 4.29 | 4.37 | 4.265 | -1.15% | 114 | 172,300 | 745,475 |
| 2024-06-27 | 4.345 | 4.34 | 4.375 | 4.295 | +0.46% | 100 | 56,700 | 245,010 |
| 2024-06-26 | 4.265 | 4.32 | 4.365 | 4.22 | +1.29% | 150 | 123,000 | 527,868 |
| 2024-06-25 | 4.27 | 4.265 | 4.275 | 4.21 | -0.12% | 85 | 42,400 | 180,007 |
| 2024-06-24 | 4.26 | 4.27 | 4.325 | 4.25 | +0.35% | 70 | 49,400 | 210,958 |
| 2024-06-21 | 4.295 | 4.255 | 4.295 | 4.225 | -1.62% | 135 | 90,600 | 385,539 |
| 2024-06-20 | 4.2 | 4.325 | 4.37 | 4.115 | +2.98% | 220 | 370,200 | 1,576,445 |
| 2024-06-19 | 4.495 | 4.2 | 4.495 | 4.05 | -6.56% | 525 | 1,015,300 | 4,365,032 |
| 2024-06-18 | 4.705 | 4.495 | 4.705 | 4.455 | -3.95% | 264 | 710,000 | 3,224,349 |
| 2024-06-17 | 4.76 | 4.68 | 4.76 | 4.625 | -1.37% | 91 | 172,200 | 807,050 |
| 2024-06-14 | 4.625 | 4.745 | 4.745 | 4.515 | +2.04% | 215 | 250,900 | 1,159,620 |
| 2024-06-13 | 4.585 | 4.65 | 4.71 | 4.4 | -2.72% | 267 | 388,700 | 1,772,849 |
| 2024-06-11 | 4.51 | 4.78 | 5.185 | 4.425 | +5.64% | 961 | 1,597,700 | 7,818,744 |
| 2024-06-10 | 4.6 | 4.525 | 4.635 | 4.495 | -1.20% | 113 | 116,500 | 530,956 |
| 2024-06-07 | 4.435 | 4.58 | 4.68 | 4.39 | +5.29% | 314 | 429,300 | 1,957,966 |
| 2024-06-06 | 4.355 | 4.35 | 4.54 | 4.325 | -2.14% | 196 | 475,200 | 2,113,443 |
| 2024-06-05 | 4.54 | 4.445 | 4.54 | 4.305 | -1.22% | 715 | 1,086,800 | 4,795,740 |
| 2024-06-04 | 4.4 | 4.5 | 4.78 | 4.4 | +9.09% | 746 | 1,260,900 | 5,645,151 |
| 2024-06-03 | 4.325 | 4.125 | 4.445 | 4 | -4.62% | 408 | 535,600 | 2,229,067 |
| 2024-05-31 | 4.47 | 4.325 | 4.47 | 4.3 | -3.78% | 234 | 308,800 | 1,345,430 |
| 2024-05-30 | 4.5 | 4.495 | 4.5 | 4.475 | +0.22% | 86 | 83,100 | 373,493 |
| 2024-05-29 | 4.525 | 4.485 | 4.525 | 4.41 | -0.22% | 162 | 340,000 | 1,521,422 |
| 2024-05-28 | 4.445 | 4.495 | 4.67 | 4.445 | +0.90% | 365 | 717,400 | 3,252,949 |
| 2024-05-27 | 4.65 | 4.455 | 4.65 | 4.425 | -3.57% | 336 | 420,500 | 1,892,830 |
| 2024-05-24 | 4.765 | 4.62 | 4.785 | 4.6 | -3.04% | 317 | 379,400 | 1,773,328 |
| 2024-05-23 | 4.885 | 4.765 | 4.885 | 4.7 | -2.95% | 285 | 277,300 | 1,321,742 |
| 2024-05-22 | 4.805 | 4.91 | 4.945 | 4.72 | +2.29% | 370 | 467,500 | 2,260,927 |
| 2024-05-21 | 4.94 | 4.8 | 4.94 | 4.72 | -3.03% | 559 | 667,700 | 3,226,969 |
| 2024-05-20 | 4.925 | 4.95 | 5.05 | 4.925 | +0.41% | 224 | 276,100 | 1,372,107 |
| 2024-05-17 | 4.955 | 4.93 | 4.955 | 4.9 | -1.00% | 145 | 155,200 | 764,479 |
| 2024-05-16 | 4.95 | 4.98 | 4.98 | 4.88 | +0.71% | 281 | 314,900 | 1,545,362 |
| 2024-05-15 | 5.04 | 4.945 | 5.05 | 4.85 | -1.49% | 688 | 800,800 | 3,955,205 |
| 2024-05-14 | 5.06 | 5.02 | 5.095 | 4.99 | -0.69% | 336 | 628,300 | 3,159,746 |
| 2024-05-13 | 5.12 | 5.055 | 5.17 | 4.95 | -1.65% | 476 | 778,200 | 3,948,936 |
| 2024-05-10 | 5.1 | 5.14 | 5.175 | 5.095 | +0.78% | 125 | 118,800 | 610,270 |
| 2024-05-08 | 5.155 | 5.1 | 5.195 | 5.1 | -0.78% | 190 | 268,200 | 1,373,891 |
| 2024-05-07 | 5.14 | 5.14 | 5.195 | 5.1 | -0.77% | 186 | 549,100 | 2,825,988 |
| 2024-05-06 | 5.08 | 5.18 | 5.24 | 5.08 | +1.97% | 408 | 655,900 | 3,397,110 |
| 2024-05-03 | 5.155 | 5.08 | 5.2 | 5.075 | -1.45% | 360 | 555,700 | 2,853,508 |
| 2024-05-02 | 5.22 | 5.155 | 5.235 | 5.11 | -0.67% | 370 | 710,000 | 3,677,790 |
| 2024-04-30 | 5.16 | 5.19 | 5.255 | 5.095 | +0.39% | 443 | 903,000 | 4,693,175 |
| 2024-04-29 | 5.09 | 5.17 | 5.295 | 5.05 | +1.67% | 534 | 747,300 | 3,862,052 |
| 2024-04-27 | 5.065 | 5.085 | 5.115 | 5.02 | +0.49% | 243 | 390,100 | 1,975,525 |
| 2024-04-26 | 5.09 | 5.06 | 5.125 | 5.045 | -0.39% | 248 | 269,000 | 1,367,561 |
| 2024-04-25 | 5.17 | 5.08 | 5.19 | 5.005 | -1.65% | 401 | 498,700 | 2,538,165 |
| 2024-04-24 | 5.3 | 5.165 | 5.3 | 5.1 | -2.55% | 529 | 837,300 | 4,328,622 |
| 2024-04-23 | 5.385 | 5.3 | 5.385 | 5.145 | -1.58% | 1434 | 2,103,400 | 11,002,270 |
| 2024-04-22 | 5.135 | 5.385 | 5.4 | 5.09 | +5.28% | 1098 | 1,804,500 | 9,532,019 |
| 2024-04-19 | 5.22 | 5.115 | 5.22 | 4.98 | -1.82% | 660 | 1,370,700 | 6,970,029 |
| 2024-04-18 | 5.255 | 5.21 | 5.395 | 5.1 | 0.00% | 917 | 1,819,500 | 9,521,373 |
| 2024-04-17 | 4.95 | 5.21 | 5.465 | 4.95 | +5.25% | 3440 | 7,179,200 | 37,607,830 |
| 2024-04-16 | 5.015 | 4.95 | 5.015 | 4.93 | -1.00% | 327 | 804,600 | 3,992,541 |
| 2024-04-15 | 5 | 5 | 5.025 | 4.93 | +0.40% | 230 | 426,300 | 2,128,071 |
| 2024-04-12 | 5.03 | 4.98 | 5.03 | 4.965 | -0.40% | 216 | 276,800 | 1,380,755 |
| 2024-04-11 | 5.05 | 5 | 5.05 | 4.91 | -0.99% | 247 | 424,800 | 2,118,994 |
| 2024-04-10 | 4.98 | 5.05 | 5.05 | 4.955 | +1.61% | 353 | 623,500 | 3,123,550 |
| 2024-04-09 | 5.1 | 4.97 | 5.115 | 4.9 | -2.26% | 616 | 1,027,900 | 5,152,676 |
| 2024-04-08 | 5.12 | 5.085 | 5.165 | 5.05 | -0.68% | 479 | 727,200 | 3,714,797 |
| 2024-04-05 | 5.125 | 5.12 | 5.155 | 5.055 | +0.39% | 283 | 368,300 | 1,881,928 |
| 2024-04-04 | 5.04 | 5.1 | 5.19 | 5.015 | +1.29% | 648 | 1,022,000 | 5,228,404 |
| 2024-04-03 | 4.94 | 5.035 | 5.08 | 4.925 | +2.55% | 1007 | 1,217,500 | 6,068,940 |
| 2024-04-02 | 5 | 4.91 | 5.02 | 4.86 | -1.31% | 1126 | 1,307,400 | 6,467,996 |
| 2024-04-01 | 5.1 | 4.975 | 5.185 | 4.955 | -2.45% | 1273 | 1,649,700 | 8,304,865 |
| 2024-03-29 | 5.085 | 5.1 | 5.12 | 5.005 | -0.20% | 263 | 240,600 | 1,219,851 |
| 2024-03-28 | 5.145 | 5.11 | 5.15 | 5.055 | -0.68% | 400 | 790,200 | 4,042,061 |
| 2024-03-27 | 5.2 | 5.145 | 5.21 | 5.1 | -0.96% | 300 | 436,200 | 2,247,400 |
| 2024-03-26 | 5.15 | 5.195 | 5.26 | 5.11 | +2.06% | 483 | 920,300 | 4,755,086 |
| 2024-03-25 | 5.02 | 5.09 | 5.095 | 4.985 | +1.50% | 328 | 344,700 | 1,740,848 |
| 2024-03-22 | 5.09 | 5.015 | 5.145 | 4.945 | -1.38% | 380 | 491,600 | 2,477,045 |
| 2024-03-21 | 5.105 | 5.085 | 5.215 | 4.91 | -0.68% | 510 | 1,049,900 | 5,355,737 |
| 2024-03-20 | 5.255 | 5.12 | 5.28 | 5.11 | -2.57% | 412 | 670,200 | 3,462,237 |
| 2024-03-19 | 5.375 | 5.255 | 5.375 | 5.125 | -2.05% | 286 | 358,000 | 1,884,183 |
| 2024-03-18 | 5.355 | 5.365 | 5.475 | 5.26 | +0.66% | 290 | 925,100 | 4,947,999 |
| 2024-03-15 | 5.345 | 5.33 | 5.4 | 5.32 | -0.65% | 119 | 107,800 | 578,536 |
| 2024-03-14 | 5.475 | 5.365 | 5.475 | 5.29 | -1.29% | 303 | 415,400 | 2,231,982 |
| 2024-03-13 | 5.48 | 5.435 | 5.625 | 5.125 | -0.28% | 934 | 1,153,100 | 6,241,428 |
| 2024-03-12 | 5.525 | 5.45 | 5.525 | 5.39 | -0.18% | 171 | 251,000 | 1,366,338 |
| 2024-03-11 | 5.605 | 5.46 | 5.605 | 5.385 | -1.36% | 315 | 449,000 | 2,464,537 |
| 2024-03-07 | 5.365 | 5.535 | 5.6 | 5.305 | +2.59% | 453 | 726,100 | 3,973,408 |
| 2024-03-06 | 5.49 | 5.395 | 5.49 | 5.275 | -1.82% | 465 | 700,600 | 3,772,745 |
| 2024-03-05 | 5.62 | 5.495 | 5.625 | 5.485 | -0.90% | 123 | 146,700 | 811,441 |
| 2024-03-04 | 5.54 | 5.545 | 5.655 | 5.47 | +0.82% | 306 | 528,600 | 2,950,378 |
| 2024-03-01 | 5.47 | 5.5 | 5.565 | 5.4 | +1.48% | 180 | 328,300 | 1,798,465 |
| 2024-02-29 | 5.43 | 5.42 | 5.595 | 5.385 | -0.18% | 171 | 307,800 | 1,682,504 |
| 2024-02-28 | 5.42 | 5.43 | 5.435 | 5.335 | +0.18% | 201 | 364,500 | 1,969,929 |
| 2024-02-27 | 5.405 | 5.42 | 5.505 | 5.38 | +0.37% | 189 | 113,400 | 616,743 |
| 2024-02-26 | 5.265 | 5.4 | 5.48 | 5.265 | +2.76% | 253 | 269,400 | 1,449,751 |
| 2024-02-22 | 5.27 | 5.255 | 5.335 | 5.21 | +0.29% | 222 | 247,000 | 1,302,779 |
| 2024-02-21 | 5.4 | 5.24 | 5.4 | 5.15 | -2.78% | 469 | 774,500 | 4,059,891 |
| 2024-02-20 | 5.595 | 5.39 | 5.595 | 5.36 | -2.88% | 350 | 313,500 | 1,698,478 |
| 2024-02-19 | 5.6 | 5.55 | 5.645 | 5.5 | -0.63% | 226 | 190,900 | 1,057,615 |
| 2024-02-16 | 5.565 | 5.585 | 5.59 | 5.49 | -0.18% | 201 | 266,000 | 1,474,170 |
| 2024-02-15 | 5.64 | 5.595 | 5.695 | 5.475 | -0.09% | 352 | 343,400 | 1,911,738 |
| 2024-02-14 | 5.565 | 5.6 | 5.64 | 5.55 | +0.81% | 194 | 235,100 | 1,313,712 |
| 2024-02-13 | 5.415 | 5.555 | 5.64 | 5.415 | +2.68% | 232 | 361,600 | 2,001,466 |
| 2024-02-12 | 5.55 | 5.41 | 5.565 | 5.355 | -2.17% | 745 | 778,800 | 4,236,550 |
| 2024-02-09 | 5.795 | 5.53 | 5.85 | 5.46 | -3.91% | 679 | 761,100 | 4,252,320 |
| 2024-02-08 | 5.805 | 5.755 | 5.845 | 5.74 | -1.12% | 163 | 197,900 | 1,146,199 |
| 2024-02-07 | 5.815 | 5.82 | 5.845 | 5.74 | +0.52% | 264 | 262,000 | 1,521,707 |
| 2024-02-06 | 5.835 | 5.79 | 5.835 | 5.675 | -0.86% | 405 | 347,500 | 2,006,678 |
| 2024-02-05 | 5.81 | 5.84 | 5.92 | 5.715 | +0.60% | 448 | 438,200 | 2,553,507 |
| 2024-02-02 | 5.855 | 5.805 | 5.895 | 5.805 | -0.09% | 281 | 174,000 | 1,015,760 |
| 2024-02-01 | 6.03 | 5.81 | 6.055 | 5.64 | -3.49% | 789 | 851,900 | 4,987,470 |
| 2024-01-31 | 6.1 | 6.02 | 6.14 | 5.895 | -1.39% | 533 | 587,100 | 3,525,346 |
| 2024-01-30 | 6.225 | 6.105 | 6.32 | 6.09 | -1.93% | 325 | 505,100 | 3,120,072 |
| 2024-01-29 | 6.15 | 6.225 | 6.3 | 6.1 | +2.13% | 376 | 1,010,600 | 6,284,917 |
| 2024-01-26 | 6.135 | 6.095 | 6.285 | 6.07 | -0.49% | 471 | 483,700 | 2,970,964 |
| 2024-01-25 | 6.165 | 6.125 | 6.18 | 6.04 | -0.24% | 269 | 365,400 | 2,225,897 |
| 2024-01-24 | 6.14 | 6.14 | 6.195 | 5.98 | +0.24% | 468 | 1,003,600 | 6,143,931 |
| 2024-01-23 | 6.15 | 6.125 | 6.15 | 6.015 | -0.24% | 233 | 305,700 | 1,863,775 |
| 2024-01-22 | 5.99 | 6.14 | 6.225 | 5.965 | +2.59% | 325 | 568,800 | 3,477,961 |
| 2024-01-19 | 6.045 | 5.985 | 6.075 | 5.825 | -0.99% | 349 | 426,800 | 2,535,527 |
| 2024-01-18 | 6.13 | 6.045 | 6.23 | 6.03 | -1.39% | 264 | 280,600 | 1,708,366 |
| 2024-01-17 | 5.94 | 6.13 | 6.285 | 5.94 | +2.51% | 740 | 1,355,900 | 8,376,283 |
| 2024-01-16 | 5.795 | 5.98 | 5.99 | 5.795 | +3.19% | 537 | 826,000 | 4,867,051 |
| 2024-01-15 | 6 | 5.795 | 6.25 | 5.625 | -2.93% | 1022 | 1,538,100 | 9,183,757 |
| 2024-01-12 | 5.785 | 5.97 | 6 | 5.685 | +4.19% | 781 | 1,170,800 | 6,909,595 |
| 2024-01-11 | 5.7 | 5.73 | 5.79 | 5.49 | +0.61% | 385 | 488,200 | 2,734,334 |
| 2024-01-10 | 5.735 | 5.695 | 5.795 | 5.45 | +0.80% | 843 | 1,360,000 | 7,633,321 |
| 2024-01-09 | 5.53 | 5.65 | 5.75 | 5.41 | +1.80% | 472 | 868,200 | 4,890,747 |
| 2024-01-08 | 5.25 | 5.55 | 5.62 | 5.25 | +5.51% | 720 | 1,484,400 | 8,173,574 |
| 2024-01-05 | 5.2 | 5.26 | 5.355 | 5.05 | +1.54% | 380 | 572,500 | 2,979,247 |
| 2024-01-04 | 5.4 | 5.18 | 5.49 | 5.115 | -2.26% | 606 | 847,800 | 4,473,211 |
| 2024-01-03 | 5.02 | 5.3 | 5.35 | 5.02 | 0.00% | 371 | 473,300 | 2,469,989 |