Сахалинэнерго
SLEN
3.335 ₽ +1.06% ↑История котировок SLEN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 3.21 | 3.175 | 3.21 | 3.175 | -0.63% | 72 | 49,000 | 156,375 |
| 2025-12-29 | 3.175 | 3.195 | 3.215 | 3.155 | +0.63% | 165 | 215,800 | 687,163 |
| 2025-12-26 | 3.16 | 3.175 | 3.23 | 3.16 | -0.16% | 144 | 172,600 | 550,342 |
| 2025-12-25 | 3.19 | 3.18 | 3.19 | 3.15 | +0.79% | 64 | 197,800 | 628,547 |
| 2025-12-24 | 3.175 | 3.155 | 3.19 | 3.155 | -0.63% | 365 | 115,400 | 365,143 |
| 2025-12-23 | 3.18 | 3.175 | 3.2 | 3.17 | 0.00% | 63 | 210,400 | 668,193 |
| 2025-12-22 | 3.195 | 3.175 | 3.225 | 3.15 | -0.63% | 177 | 425,700 | 1,357,712 |
| 2025-12-19 | 3.195 | 3.195 | 3.235 | 3.16 | +0.16% | 179 | 245,400 | 785,953 |
| 2025-12-18 | 3.25 | 3.19 | 3.25 | 3.16 | -0.93% | 284 | 500,900 | 1,597,821 |
| 2025-12-17 | 3.255 | 3.22 | 3.285 | 3.2 | -1.68% | 152 | 141,100 | 455,918 |
| 2025-12-16 | 3.27 | 3.275 | 3.295 | 3.245 | +0.92% | 70 | 67,800 | 221,452 |
| 2025-12-15 | 3.26 | 3.245 | 3.29 | 3.22 | +0.15% | 123 | 133,600 | 435,303 |
| 2025-12-12 | 3.32 | 3.24 | 3.34 | 3.21 | -2.85% | 190 | 346,000 | 1,128,753 |
| 2025-12-11 | 3.34 | 3.335 | 3.38 | 3.31 | +1.06% | 232 | 380,800 | 1,272,193 |
| 2025-12-10 | 3.26 | 3.3 | 3.355 | 3.235 | +0.76% | 266 | 400,200 | 1,327,792 |
| 2025-12-09 | 3.215 | 3.275 | 3.29 | 3.21 | +1.71% | 130 | 235,100 | 765,388 |
| 2025-12-08 | 3.23 | 3.22 | 3.265 | 3.19 | -0.31% | 469 | 204,100 | 660,078 |
| 2025-12-05 | 3.205 | 3.23 | 3.23 | 3.18 | +1.73% | 111 | 253,100 | 812,258 |
| 2025-12-04 | 3.145 | 3.175 | 3.25 | 3.145 | +0.63% | 103 | 164,100 | 522,396 |
| 2025-12-03 | 3.175 | 3.155 | 3.18 | 3.135 | -0.47% | 89 | 76,100 | 239,665 |
| 2025-12-02 | 3.185 | 3.17 | 3.19 | 3.17 | -0.31% | 34 | 154,200 | 491,444 |
| 2025-12-01 | 3.175 | 3.18 | 3.205 | 3.14 | 0.00% | 164 | 241,700 | 769,733 |
| 2025-11-28 | 3.145 | 3.18 | 3.195 | 3.145 | +0.32% | 77 | 45,800 | 144,858 |
| 2025-11-27 | 3.18 | 3.17 | 3.195 | 3.14 | -0.31% | 70 | 69,000 | 218,645 |
| 2025-11-26 | 3.195 | 3.18 | 3.22 | 3.16 | 0.00% | 64 | 102,500 | 325,763 |
| 2025-11-25 | 3.19 | 3.18 | 3.21 | 3.135 | -0.31% | 99 | 127,300 | 403,405 |
| 2025-11-24 | 3.225 | 3.19 | 3.235 | 3.18 | -1.39% | 145 | 414,400 | 1,328,196 |
| 2025-11-21 | 3.255 | 3.235 | 3.265 | 3.13 | +0.47% | 122 | 175,500 | 559,571 |
| 2025-11-20 | 3.24 | 3.22 | 3.255 | 3.2 | -0.62% | 79 | 90,000 | 291,226 |
| 2025-11-19 | 3.24 | 3.24 | 3.275 | 3.18 | 0.00% | 122 | 195,900 | 632,910 |
| 2025-11-18 | 3.21 | 3.24 | 3.275 | 3.2 | +1.41% | 64 | 96,100 | 310,115 |
| 2025-11-17 | 3.215 | 3.195 | 3.215 | 3.17 | -0.47% | 46 | 21,500 | 68,790 |
| 2025-11-14 | 3.22 | 3.21 | 3.265 | 3.16 | -0.16% | 132 | 80,700 | 257,712 |
| 2025-11-13 | 3.24 | 3.215 | 3.27 | 3.155 | -0.77% | 130 | 183,900 | 593,153 |
| 2025-11-12 | 3.27 | 3.24 | 3.27 | 3.205 | -0.92% | 59 | 42,600 | 137,329 |
| 2025-11-11 | 3.26 | 3.27 | 3.275 | 3.25 | 0.00% | 32 | 17,500 | 57,150 |
| 2025-11-10 | 3.275 | 3.27 | 3.3 | 3.25 | -0.76% | 74 | 77,500 | 254,387 |
| 2025-11-07 | 3.3 | 3.295 | 3.305 | 3.27 | +0.30% | 85 | 79,800 | 263,321 |
| 2025-11-06 | 3.335 | 3.285 | 3.345 | 3.28 | -1.50% | 45 | 19,900 | 65,782 |
| 2025-11-05 | 3.3 | 3.335 | 3.36 | 3.3 | +0.30% | 50 | 34,100 | 113,445 |
| 2025-11-03 | 3.29 | 3.325 | 3.37 | 3.29 | +1.22% | 66 | 24,600 | 82,277 |
| 2025-11-01 | 3.275 | 3.285 | 3.34 | 3.27 | +1.23% | 96 | 76,000 | 251,341 |
| 2025-10-31 | 3.33 | 3.245 | 3.33 | 3.245 | -2.26% | 62 | 90,300 | 296,240 |
| 2025-10-30 | 3.32 | 3.32 | 3.33 | 3.28 | +0.91% | 34 | 15,000 | 49,450 |
| 2025-10-29 | 3.25 | 3.29 | 3.375 | 3.25 | +1.54% | 151 | 171,300 | 564,382 |
| 2025-10-28 | 3.21 | 3.24 | 3.28 | 3.175 | +1.25% | 104 | 112,500 | 363,947 |
| 2025-10-27 | 3.24 | 3.2 | 3.245 | 3.175 | -1.54% | 118 | 131,100 | 421,950 |
| 2025-10-24 | 3.2 | 3.25 | 3.41 | 3.2 | +1.88% | 358 | 378,200 | 1,244,850 |
| 2025-10-23 | 3.245 | 3.19 | 3.255 | 3.17 | -1.54% | 127 | 131,700 | 423,376 |
| 2025-10-22 | 3.245 | 3.24 | 3.37 | 3.23 | -0.92% | 342 | 504,500 | 1,656,512 |
| 2025-10-21 | 3.285 | 3.27 | 3.335 | 3.2 | -0.30% | 244 | 261,100 | 854,957 |
| 2025-10-20 | 3.42 | 3.28 | 3.44 | 3.205 | -3.53% | 500 | 347,800 | 1,158,643 |
| 2025-10-17 | 3.29 | 3.4 | 3.44 | 3.29 | +0.29% | 163 | 146,000 | 494,131 |
| 2025-10-16 | 3.205 | 3.39 | 3.4 | 3.19 | +6.60% | 642 | 1,352,200 | 4,455,622 |
| 2025-10-15 | 3.185 | 3.18 | 3.295 | 3.12 | -0.16% | 220 | 467,300 | 1,493,973 |
| 2025-10-14 | 3.24 | 3.185 | 3.45 | 3.105 | -6.32% | 877 | 1,395,700 | 4,467,565 |
| 2025-10-13 | 3.08 | 3.4 | 3.68 | 3.045 | +10.39% | 1309 | 1,863,600 | 6,312,764 |
| 2025-10-10 | 3.18 | 3.08 | 3.195 | 3.07 | -2.84% | 78 | 162,100 | 503,827 |
| 2025-10-09 | 3.19 | 3.17 | 3.205 | 3.135 | +1.12% | 73 | 114,000 | 361,219 |
| 2025-10-08 | 3.3 | 3.135 | 3.3 | 3.13 | -3.54% | 104 | 90,200 | 287,043 |
| 2025-10-07 | 3.19 | 3.25 | 3.25 | 3.18 | +1.88% | 36 | 19,000 | 61,256 |
| 2025-10-06 | 3.165 | 3.19 | 3.26 | 3.13 | +1.11% | 164 | 162,300 | 518,976 |
| 2025-10-03 | 3.21 | 3.155 | 3.215 | 3.135 | -1.41% | 97 | 99,500 | 315,701 |
| 2025-10-02 | 3.245 | 3.2 | 3.245 | 3.165 | -1.54% | 62 | 46,500 | 148,813 |
| 2025-10-01 | 3.345 | 3.25 | 3.345 | 3.175 | -0.61% | 180 | 308,000 | 994,303 |
| 2025-09-30 | 3.32 | 3.27 | 3.345 | 3.195 | -0.76% | 225 | 295,400 | 954,840 |
| 2025-09-29 | 3.3 | 3.295 | 3.355 | 3.25 | +0.30% | 187 | 243,700 | 802,030 |
| 2025-09-26 | 3.335 | 3.285 | 3.38 | 3.285 | -1.20% | 140 | 222,500 | 740,754 |
| 2025-09-25 | 3.435 | 3.325 | 3.435 | 3.315 | -3.48% | 340 | 802,100 | 2,697,530 |
| 2025-09-24 | 3.415 | 3.445 | 3.6 | 3.355 | +1.77% | 221 | 255,200 | 878,344 |
| 2025-09-23 | 3.425 | 3.385 | 3.475 | 3.385 | -0.15% | 40 | 37,900 | 129,001 |
| 2025-09-22 | 3.45 | 3.39 | 3.475 | 3.305 | -2.45% | 137 | 319,400 | 1,083,233 |
| 2025-09-19 | 3.565 | 3.475 | 3.57 | 3.415 | -2.25% | 107 | 100,300 | 348,239 |
| 2025-09-18 | 3.58 | 3.555 | 3.65 | 3.55 | 0.00% | 144 | 128,000 | 460,662 |
| 2025-09-17 | 3.645 | 3.555 | 3.785 | 3.49 | -1.11% | 603 | 439,300 | 1,598,479 |
| 2025-09-16 | 3.63 | 3.595 | 3.655 | 3.58 | -0.69% | 92 | 167,400 | 606,227 |
| 2025-09-15 | 3.68 | 3.62 | 3.71 | 3.61 | -2.29% | 116 | 116,700 | 425,413 |
| 2025-09-12 | 3.7 | 3.705 | 3.75 | 3.61 | +0.82% | 269 | 578,600 | 2,144,970 |
| 2025-09-11 | 3.64 | 3.675 | 3.78 | 3.64 | +0.14% | 108 | 100,300 | 370,346 |
| 2025-09-10 | 3.72 | 3.67 | 3.72 | 3.58 | -1.34% | 206 | 211,900 | 771,927 |
| 2025-09-09 | 3.74 | 3.72 | 3.765 | 3.54 | -0.53% | 282 | 408,300 | 1,500,812 |
| 2025-09-08 | 3.75 | 3.74 | 3.85 | 3.635 | -0.13% | 428 | 520,300 | 1,931,301 |
| 2025-09-05 | 3.56 | 3.745 | 3.91 | 3.56 | +5.34% | 808 | 873,800 | 3,289,993 |
| 2025-09-04 | 3.495 | 3.555 | 3.855 | 3.495 | +1.72% | 866 | 810,700 | 3,011,477 |
| 2025-09-03 | 3.63 | 3.495 | 3.63 | 3.495 | -1.27% | 72 | 14,900 | 52,855 |
| 2025-09-02 | 3.66 | 3.54 | 3.66 | 3.485 | -3.28% | 114 | 42,300 | 151,274 |
| 2025-09-01 | 3.65 | 3.66 | 3.7 | 3.645 | +0.55% | 54 | 49,000 | 180,275 |
| 2025-08-29 | 3.67 | 3.64 | 3.75 | 3.62 | -0.82% | 71 | 24,800 | 91,234 |
| 2025-08-28 | 3.69 | 3.67 | 3.755 | 3.67 | 0.00% | 126 | 135,200 | 501,370 |
| 2025-08-27 | 3.7 | 3.67 | 3.78 | 3.64 | +0.82% | 124 | 86,000 | 320,387 |
| 2025-08-26 | 3.65 | 3.64 | 3.67 | 3.605 | -0.27% | 96 | 122,700 | 446,072 |
| 2025-08-25 | 3.69 | 3.65 | 3.73 | 3.615 | -0.54% | 108 | 87,100 | 319,838 |
| 2025-08-22 | 3.675 | 3.67 | 3.675 | 3.6 | +1.80% | 60 | 79,800 | 290,463 |
| 2025-08-21 | 3.58 | 3.605 | 3.685 | 3.57 | +0.70% | 152 | 184,700 | 669,054 |
| 2025-08-20 | 3.72 | 3.58 | 3.735 | 3.575 | -1.65% | 192 | 221,200 | 807,844 |
| 2025-08-19 | 3.66 | 3.64 | 3.72 | 3.58 | +1.53% | 247 | 318,300 | 1,158,863 |
| 2025-08-18 | 3.54 | 3.585 | 3.67 | 3.54 | +1.27% | 149 | 110,400 | 401,878 |
| 2025-08-15 | 3.585 | 3.54 | 3.615 | 3.495 | -1.26% | 57 | 34,300 | 121,765 |
| 2025-08-14 | 3.595 | 3.585 | 3.635 | 3.55 | -0.28% | 57 | 38,300 | 136,945 |
| 2025-08-13 | 3.64 | 3.595 | 3.645 | 3.59 | -0.28% | 62 | 52,200 | 188,893 |
| 2025-08-12 | 3.56 | 3.605 | 3.63 | 3.505 | +0.28% | 187 | 94,600 | 339,406 |
| 2025-08-11 | 3.495 | 3.595 | 3.67 | 3.445 | +2.86% | 349 | 454,800 | 1,633,056 |
| 2025-08-08 | 3.565 | 3.495 | 3.6 | 3.385 | -1.96% | 182 | 286,900 | 996,190 |
| 2025-08-07 | 3.63 | 3.565 | 3.66 | 3.325 | -0.14% | 245 | 305,800 | 1,072,976 |
| 2025-08-06 | 3.575 | 3.57 | 3.68 | 3.445 | +2.88% | 314 | 407,800 | 1,460,120 |
| 2025-08-05 | 3.34 | 3.47 | 3.64 | 3.29 | +5.15% | 875 | 1,261,200 | 4,410,872 |
| 2025-08-04 | 3.29 | 3.3 | 3.39 | 3.22 | +1.85% | 296 | 486,000 | 1,607,462 |
| 2025-08-01 | 3.24 | 3.24 | 3.36 | 3.21 | 0.00% | 106 | 85,700 | 279,176 |
| 2025-07-31 | 3.18 | 3.24 | 3.365 | 3.18 | +1.25% | 207 | 297,600 | 971,524 |
| 2025-07-30 | 3.215 | 3.2 | 3.3 | 3.2 | -0.47% | 152 | 484,100 | 1,570,127 |
| 2025-07-29 | 3.24 | 3.215 | 3.385 | 3.135 | +0.31% | 301 | 587,400 | 1,922,464 |
| 2025-07-28 | 3.245 | 3.205 | 3.3 | 3.165 | -0.16% | 144 | 175,800 | 565,521 |
| 2025-07-25 | 3.22 | 3.21 | 3.25 | 3.17 | +0.63% | 75 | 58,500 | 187,748 |
| 2025-07-24 | 3.21 | 3.19 | 3.21 | 3.185 | -0.62% | 30 | 10,500 | 33,512 |
| 2025-07-23 | 3.185 | 3.21 | 3.21 | 3.18 | +0.78% | 31 | 56,000 | 178,952 |
| 2025-07-22 | 3.185 | 3.185 | 3.215 | 3.175 | +0.47% | 40 | 27,500 | 87,705 |
| 2025-07-21 | 3.24 | 3.17 | 3.245 | 3.17 | -0.63% | 88 | 132,200 | 422,916 |
| 2025-07-18 | 3.2 | 3.19 | 3.24 | 3.15 | +1.43% | 76 | 134,400 | 427,419 |
| 2025-07-17 | 3.18 | 3.145 | 3.23 | 3.135 | -2.63% | 135 | 252,700 | 801,876 |
| 2025-07-16 | 3.17 | 3.23 | 3.25 | 3.06 | +1.89% | 89 | 280,600 | 901,531 |
| 2025-07-15 | 3.22 | 3.17 | 3.27 | 3.1 | -1.55% | 279 | 643,900 | 2,028,844 |
| 2025-07-14 | 3.07 | 3.22 | 3.29 | 3.04 | +4.89% | 131 | 211,500 | 657,120 |
| 2025-07-11 | 3.095 | 3.07 | 3.165 | 3.035 | -1.92% | 98 | 149,700 | 458,758 |
| 2025-07-10 | 3.16 | 3.13 | 3.245 | 3.09 | -0.95% | 102 | 109,300 | 344,732 |
| 2025-07-09 | 3.22 | 3.16 | 3.32 | 3.14 | -1.25% | 134 | 201,700 | 642,814 |
| 2025-07-08 | 3.27 | 3.2 | 3.29 | 3.185 | -1.99% | 66 | 58,200 | 188,235 |
| 2025-07-07 | 3.365 | 3.265 | 3.365 | 3.235 | -1.21% | 39 | 37,600 | 123,054 |
| 2025-07-04 | 3.37 | 3.305 | 3.39 | 3.305 | -1.93% | 47 | 72,000 | 239,266 |
| 2025-07-03 | 3.28 | 3.37 | 3.37 | 3.28 | +0.75% | 28 | 50,200 | 167,467 |
| 2025-07-02 | 3.345 | 3.345 | 3.365 | 3.325 | +0.60% | 35 | 30,900 | 103,502 |
| 2025-07-01 | 3.31 | 3.325 | 3.355 | 3.265 | +2.62% | 47 | 41,100 | 136,593 |
| 2025-06-30 | 3.35 | 3.24 | 3.35 | 3.24 | +0.15% | 38 | 20,500 | 67,923 |
| 2025-06-27 | 3.25 | 3.235 | 3.35 | 3.22 | -1.67% | 59 | 95,300 | 312,342 |
| 2025-06-26 | 3.315 | 3.29 | 3.34 | 3.135 | -1.05% | 159 | 158,500 | 512,993 |
| 2025-06-25 | 3.36 | 3.325 | 3.36 | 3.31 | +0.61% | 18 | 4,700 | 15,593 |
| 2025-06-24 | 3.31 | 3.305 | 3.31 | 3.21 | +1.23% | 57 | 82,300 | 267,783 |
| 2025-06-23 | 3.375 | 3.265 | 3.375 | 3.26 | -1.95% | 35 | 41,300 | 135,479 |
| 2025-06-20 | 3.385 | 3.33 | 3.385 | 3.32 | -0.75% | 20 | 11,300 | 37,708 |
| 2025-06-19 | 3.38 | 3.355 | 3.39 | 3.315 | +1.67% | 59 | 51,700 | 173,911 |
| 2025-06-18 | 3.345 | 3.3 | 3.37 | 3.3 | -3.65% | 63 | 84,400 | 281,001 |
| 2025-06-17 | 3.265 | 3.425 | 3.44 | 3.265 | +3.47% | 68 | 89,500 | 300,790 |
| 2025-06-16 | 3.215 | 3.31 | 3.48 | 3.215 | +1.07% | 135 | 82,400 | 277,014 |
| 2025-06-13 | 3.27 | 3.275 | 3.28 | 3.23 | +1.24% | 21 | 13,200 | 43,208 |
| 2025-06-11 | 3.285 | 3.235 | 3.285 | 3.165 | +0.62% | 30 | 8,000 | 25,724 |
| 2025-06-10 | 3.225 | 3.215 | 3.285 | 3.155 | -0.46% | 45 | 29,800 | 95,341 |
| 2025-06-09 | 3.29 | 3.23 | 3.29 | 3.21 | -1.82% | 53 | 21,300 | 68,858 |
| 2025-06-06 | 3.4 | 3.29 | 3.435 | 3.255 | -2.23% | 98 | 67,400 | 224,898 |
| 2025-06-05 | 3.35 | 3.365 | 3.4 | 3.35 | 0.00% | 50 | 57,400 | 193,863 |
| 2025-06-04 | 3.305 | 3.365 | 3.38 | 3.305 | +0.90% | 35 | 24,900 | 83,412 |
| 2025-06-03 | 3.345 | 3.335 | 3.355 | 3.305 | -0.30% | 38 | 49,900 | 166,301 |
| 2025-06-02 | 3.315 | 3.345 | 3.38 | 3.26 | -0.15% | 54 | 97,300 | 324,995 |
| 2025-05-30 | 3.335 | 3.35 | 3.365 | 3.335 | +0.15% | 11 | 2,600 | 8,717 |
| 2025-05-29 | 3.355 | 3.345 | 3.355 | 3.31 | -0.30% | 28 | 23,200 | 77,299 |
| 2025-05-28 | 3.3 | 3.355 | 3.385 | 3.3 | +1.67% | 43 | 24,200 | 81,253 |
| 2025-05-27 | 3.23 | 3.3 | 3.35 | 3.155 | +2.17% | 66 | 132,100 | 436,830 |
| 2025-05-26 | 3.23 | 3.23 | 3.3 | 3.2 | 0.00% | 38 | 32,600 | 104,746 |
| 2025-05-23 | 3.145 | 3.23 | 3.3 | 3.145 | +0.94% | 35 | 25,800 | 83,308 |
| 2025-05-22 | 3.205 | 3.2 | 3.235 | 3.175 | -1.23% | 46 | 26,300 | 84,415 |
| 2025-05-21 | 3.185 | 3.24 | 3.31 | 3.14 | +0.47% | 66 | 49,600 | 160,325 |
| 2025-05-20 | 3.325 | 3.225 | 3.325 | 3.17 | -1.23% | 60 | 66,900 | 215,408 |
| 2025-05-19 | 3.2 | 3.265 | 3.335 | 3.2 | +0.77% | 67 | 51,600 | 168,629 |
| 2025-05-16 | 3.25 | 3.24 | 3.275 | 3.19 | +1.57% | 60 | 40,000 | 128,993 |
| 2025-05-15 | 3.255 | 3.19 | 3.295 | 3.19 | -2.89% | 99 | 108,100 | 349,912 |
| 2025-05-14 | 3.265 | 3.285 | 3.31 | 3.25 | +0.46% | 47 | 34,200 | 112,019 |
| 2025-05-13 | 3.335 | 3.27 | 3.335 | 3.26 | +0.46% | 56 | 80,400 | 263,031 |
| 2025-05-12 | 3.3 | 3.255 | 3.39 | 3.255 | -0.31% | 172 | 446,100 | 1,472,029 |
| 2025-05-08 | 3.325 | 3.265 | 3.34 | 3.22 | +0.46% | 107 | 181,600 | 598,151 |
| 2025-05-07 | 3.33 | 3.25 | 3.39 | 3.25 | -3.42% | 117 | 111,500 | 367,634 |
| 2025-05-06 | 3.23 | 3.365 | 3.5 | 3.23 | +4.18% | 221 | 238,200 | 799,584 |
| 2025-05-05 | 3.34 | 3.23 | 3.4 | 3.23 | -3.44% | 119 | 205,100 | 679,120 |
| 2025-05-02 | 3.33 | 3.345 | 3.405 | 3.315 | +1.21% | 68 | 43,100 | 144,761 |
| 2025-04-30 | 3.33 | 3.305 | 3.44 | 3.3 | +1.54% | 112 | 183,800 | 612,653 |
| 2025-04-29 | 3.385 | 3.255 | 3.385 | 3.255 | -3.84% | 148 | 258,100 | 854,407 |
| 2025-04-28 | 3.46 | 3.385 | 3.58 | 3.3 | +1.04% | 311 | 784,000 | 2,678,072 |
| 2025-04-25 | 3.38 | 3.35 | 3.46 | 3.245 | -1.03% | 175 | 400,200 | 1,349,747 |
| 2025-04-24 | 3.41 | 3.385 | 3.465 | 3.37 | -0.73% | 93 | 88,200 | 302,161 |
| 2025-04-23 | 3.425 | 3.41 | 3.43 | 3.35 | -0.58% | 63 | 45,200 | 153,257 |
| 2025-04-22 | 3.33 | 3.43 | 3.48 | 3.33 | +3.16% | 149 | 129,800 | 442,202 |
| 2025-04-21 | 3.285 | 3.325 | 3.325 | 3.285 | +1.22% | 51 | 33,200 | 109,914 |
| 2025-04-18 | 3.275 | 3.285 | 3.335 | 3.275 | +1.23% | 42 | 59,300 | 195,066 |
| 2025-04-17 | 3.345 | 3.245 | 3.39 | 3.245 | -1.96% | 105 | 190,800 | 631,565 |
| 2025-04-16 | 3.22 | 3.31 | 3.35 | 3.22 | +2.80% | 69 | 67,200 | 220,143 |
| 2025-04-15 | 3.335 | 3.22 | 3.525 | 3.22 | -3.45% | 107 | 187,500 | 627,794 |
| 2025-04-14 | 3.4 | 3.335 | 3.645 | 3.265 | -0.60% | 136 | 273,600 | 915,541 |
| 2025-04-11 | 3.29 | 3.355 | 3.405 | 3.23 | +4.03% | 122 | 240,000 | 803,184 |
| 2025-04-10 | 3.19 | 3.225 | 3.35 | 3.19 | +2.38% | 92 | 62,600 | 202,783 |
| 2025-04-09 | 3.295 | 3.15 | 3.295 | 3.065 | -4.40% | 180 | 274,900 | 866,364 |
| 2025-04-08 | 3.255 | 3.295 | 3.41 | 3.225 | +4.11% | 112 | 106,600 | 349,219 |
| 2025-04-07 | 3.27 | 3.165 | 3.27 | 3.015 | -3.21% | 284 | 429,800 | 1,355,623 |
| 2025-04-04 | 3.59 | 3.27 | 3.6 | 3.24 | -9.04% | 388 | 803,500 | 2,689,096 |
| 2025-04-03 | 3.65 | 3.595 | 3.75 | 3.485 | -1.51% | 155 | 269,900 | 989,612 |
| 2025-04-02 | 3.765 | 3.65 | 3.77 | 3.645 | -2.41% | 82 | 92,100 | 340,397 |
| 2025-04-01 | 3.77 | 3.74 | 3.775 | 3.715 | +0.94% | 28 | 14,000 | 52,625 |
| 2025-03-31 | 3.725 | 3.705 | 3.785 | 3.705 | -0.54% | 66 | 36,300 | 135,755 |
| 2025-03-28 | 3.77 | 3.725 | 3.795 | 3.645 | -1.19% | 145 | 169,800 | 629,750 |
| 2025-03-27 | 3.82 | 3.77 | 3.935 | 3.77 | 0.00% | 282 | 411,700 | 1,591,016 |
| 2025-03-26 | 3.82 | 3.77 | 3.995 | 3.765 | -1.18% | 242 | 452,600 | 1,739,234 |
| 2025-03-25 | 3.815 | 3.815 | 3.85 | 3.805 | +0.93% | 64 | 30,000 | 114,654 |
| 2025-03-24 | 3.8 | 3.78 | 3.875 | 3.765 | -0.53% | 102 | 105,900 | 406,089 |
| 2025-03-21 | 3.82 | 3.8 | 3.95 | 3.8 | -0.91% | 193 | 243,700 | 942,458 |
| 2025-03-20 | 3.93 | 3.835 | 3.95 | 3.835 | -2.42% | 120 | 203,100 | 789,234 |
| 2025-03-19 | 3.9 | 3.93 | 3.95 | 3.805 | +0.90% | 101 | 142,600 | 553,348 |
| 2025-03-18 | 3.84 | 3.895 | 3.97 | 3.84 | +0.39% | 109 | 111,600 | 435,993 |
| 2025-03-17 | 3.775 | 3.88 | 3.995 | 3.775 | +3.60% | 264 | 403,400 | 1,556,417 |
| 2025-03-14 | 3.71 | 3.745 | 3.825 | 3.71 | +0.67% | 153 | 236,400 | 884,309 |
| 2025-03-13 | 3.885 | 3.72 | 3.9 | 3.72 | -4.25% | 278 | 468,400 | 1,768,150 |
| 2025-03-12 | 3.86 | 3.885 | 3.92 | 3.86 | -0.38% | 42 | 66,000 | 257,177 |
| 2025-03-11 | 3.85 | 3.9 | 3.95 | 3.845 | -0.38% | 166 | 299,200 | 1,163,458 |
| 2025-03-10 | 3.94 | 3.915 | 4.08 | 3.815 | -0.13% | 234 | 262,900 | 1,041,537 |
| 2025-03-07 | 3.96 | 3.92 | 3.96 | 3.89 | -0.51% | 77 | 121,500 | 476,650 |
| 2025-03-06 | 3.975 | 3.94 | 3.99 | 3.905 | -0.38% | 93 | 143,000 | 564,037 |
| 2025-03-05 | 4.01 | 3.955 | 4.01 | 3.925 | +1.41% | 113 | 189,400 | 752,356 |
| 2025-03-04 | 3.925 | 3.9 | 4.02 | 3.89 | +0.65% | 230 | 351,100 | 1,387,096 |
| 2025-03-03 | 3.82 | 3.875 | 4.045 | 3.795 | -0.90% | 257 | 278,900 | 1,084,365 |
| 2025-02-28 | 3.99 | 3.91 | 3.995 | 3.87 | -1.51% | 111 | 120,800 | 472,029 |
| 2025-02-27 | 4.035 | 3.97 | 4.035 | 3.885 | -1.61% | 253 | 242,200 | 956,179 |
| 2025-02-26 | 4.08 | 4.035 | 4.15 | 3.98 | -1.10% | 223 | 304,600 | 1,238,818 |
| 2025-02-25 | 4.2 | 4.08 | 4.23 | 4.035 | -2.63% | 285 | 524,300 | 2,178,031 |
| 2025-02-24 | 4.095 | 4.19 | 4.19 | 3.995 | +4.36% | 309 | 341,000 | 1,406,099 |
| 2025-02-21 | 4.07 | 4.015 | 4.13 | 3.98 | +1.77% | 300 | 289,900 | 1,178,084 |
| 2025-02-20 | 3.93 | 3.945 | 4.025 | 3.88 | +0.25% | 148 | 200,600 | 796,614 |
| 2025-02-19 | 3.905 | 3.935 | 3.99 | 3.9 | +0.25% | 68 | 70,900 | 280,079 |
| 2025-02-18 | 3.96 | 3.925 | 4.045 | 3.85 | -2.36% | 179 | 305,400 | 1,207,385 |
| 2025-02-17 | 3.92 | 4.02 | 4.06 | 3.92 | +3.47% | 334 | 581,300 | 2,331,038 |
| 2025-02-14 | 3.955 | 3.885 | 4.025 | 3.765 | -1.77% | 617 | 1,030,500 | 4,007,429 |
| 2025-02-13 | 3.935 | 3.955 | 4.24 | 3.88 | +4.35% | 1205 | 1,814,600 | 7,383,780 |
| 2025-02-12 | 3.9 | 3.79 | 3.96 | 3.745 | -2.82% | 442 | 620,400 | 2,381,165 |
| 2025-02-11 | 3.835 | 3.9 | 3.945 | 3.835 | +1.30% | 105 | 149,100 | 581,606 |
| 2025-02-10 | 3.84 | 3.85 | 3.9 | 3.83 | +1.72% | 96 | 110,800 | 427,393 |
| 2025-02-07 | 3.87 | 3.785 | 3.925 | 3.785 | -1.56% | 190 | 217,800 | 840,659 |
| 2025-02-06 | 3.765 | 3.845 | 3.875 | 3.7 | +2.95% | 267 | 262,800 | 1,003,104 |
| 2025-02-05 | 3.805 | 3.735 | 3.81 | 3.64 | -0.80% | 331 | 448,000 | 1,665,201 |
| 2025-02-04 | 4.01 | 3.765 | 4.015 | 3.75 | -5.40% | 444 | 616,300 | 2,384,538 |
| 2025-02-03 | 3.97 | 3.98 | 4.145 | 3.935 | -0.13% | 357 | 396,100 | 1,602,598 |
| 2025-01-31 | 4 | 3.985 | 4.05 | 3.965 | +0.50% | 197 | 157,200 | 630,696 |
| 2025-01-30 | 3.915 | 3.965 | 4.04 | 3.9 | +0.13% | 200 | 159,700 | 637,146 |
| 2025-01-29 | 3.93 | 3.96 | 4.04 | 3.895 | +0.76% | 269 | 304,900 | 1,210,565 |
| 2025-01-28 | 3.975 | 3.93 | 4.005 | 3.84 | +0.13% | 259 | 150,900 | 592,080 |
| 2025-01-27 | 4.07 | 3.925 | 4.08 | 3.85 | -2.97% | 353 | 372,300 | 1,458,261 |
| 2025-01-24 | 4.09 | 4.045 | 4.115 | 3.97 | -1.22% | 451 | 378,800 | 1,532,725 |
| 2025-01-23 | 3.835 | 4.095 | 4.28 | 3.75 | +7.20% | 1869 | 3,412,500 | 13,789,760 |
| 2025-01-22 | 3.755 | 3.82 | 3.93 | 3.735 | +1.87% | 414 | 472,400 | 1,793,392 |
| 2025-01-21 | 3.65 | 3.75 | 3.95 | 3.56 | +6.53% | 1129 | 1,945,900 | 7,354,321 |
| 2025-01-20 | 3.665 | 3.52 | 3.81 | 3.485 | -3.56% | 682 | 1,066,500 | 3,883,702 |
| 2025-01-17 | 3.67 | 3.65 | 3.69 | 3.6 | +1.53% | 192 | 264,500 | 968,138 |
| 2025-01-16 | 3.51 | 3.595 | 3.67 | 3.485 | +3.16% | 235 | 336,600 | 1,210,895 |
| 2025-01-15 | 3.515 | 3.485 | 3.52 | 3.455 | -0.29% | 66 | 50,500 | 175,919 |
| 2025-01-14 | 3.51 | 3.495 | 3.52 | 3.45 | -0.29% | 99 | 229,500 | 798,295 |
| 2025-01-13 | 3.57 | 3.505 | 3.69 | 3.43 | +0.72% | 282 | 371,400 | 1,312,122 |
| 2025-01-10 | 3.4 | 3.48 | 3.55 | 3.34 | +2.35% | 226 | 275,200 | 950,048 |
| 2025-01-09 | 3.695 | 3.4 | 3.695 | 3.265 | -4.36% | 404 | 430,900 | 1,463,179 |
| 2025-01-08 | 3.355 | 3.555 | 3.685 | 3.355 | +5.96% | 376 | 696,400 | 2,454,696 |
| 2025-01-06 | 3.365 | 3.355 | 3.44 | 3.26 | +1.05% | 169 | 283,700 | 945,241 |
| 2025-01-03 | 3.4 | 3.32 | 3.42 | 3.25 | 0.00% | 150 | 132,800 | 436,220 |