Ставрополэнергосбыт
STSBP
5.905 ₽ +0.94% ↑История котировок STSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3.69 | 3.76 | 3.87 | 3.69 | +1.08% | 87 | 398,000 | 1,513,240 |
| 2024-12-28 | 3.755 | 3.72 | 3.765 | 3.675 | +1.36% | 60 | 175,000 | 655,180 |
| 2024-12-27 | 3.75 | 3.67 | 3.76 | 3.525 | -2.39% | 257 | 1,039,000 | 3,825,880 |
| 2024-12-26 | 3.775 | 3.76 | 3.875 | 3.72 | -0.40% | 183 | 511,000 | 1,944,860 |
| 2024-12-25 | 3.705 | 3.775 | 3.8 | 3.685 | +1.89% | 97 | 354,000 | 1,325,040 |
| 2024-12-24 | 3.61 | 3.705 | 3.775 | 3.61 | +1.65% | 105 | 325,000 | 1,205,185 |
| 2024-12-23 | 3.76 | 3.645 | 3.77 | 3.585 | -0.27% | 223 | 781,000 | 2,846,140 |
| 2024-12-20 | 3.595 | 3.655 | 3.695 | 3.54 | +1.81% | 196 | 792,000 | 2,858,450 |
| 2024-12-19 | 3.58 | 3.59 | 3.615 | 3.53 | +0.28% | 48 | 113,000 | 402,760 |
| 2024-12-18 | 3.6 | 3.58 | 3.62 | 3.54 | +0.85% | 44 | 204,000 | 731,935 |
| 2024-12-17 | 3.515 | 3.55 | 3.595 | 3.4 | -0.56% | 103 | 541,000 | 1,912,950 |
| 2024-12-16 | 3.545 | 3.57 | 3.62 | 3.545 | +0.71% | 118 | 700,000 | 2,508,345 |
| 2024-12-13 | 3.635 | 3.545 | 3.635 | 3.46 | -0.70% | 131 | 416,000 | 1,468,155 |
| 2024-12-12 | 3.64 | 3.57 | 3.65 | 3.56 | -1.52% | 65 | 257,000 | 930,575 |
| 2024-12-11 | 3.63 | 3.625 | 3.64 | 3.545 | -0.14% | 104 | 631,000 | 2,269,110 |
| 2024-12-10 | 3.55 | 3.63 | 3.63 | 3.51 | +2.25% | 108 | 736,000 | 2,648,695 |
| 2024-12-09 | 3.5 | 3.55 | 3.62 | 3.5 | +1.72% | 106 | 600,000 | 2,140,925 |
| 2024-12-06 | 3.4 | 3.49 | 3.515 | 3.4 | +2.05% | 67 | 313,000 | 1,089,085 |
| 2024-12-05 | 3.38 | 3.42 | 3.495 | 3.365 | +0.59% | 86 | 434,000 | 1,488,125 |
| 2024-12-04 | 3.45 | 3.4 | 3.485 | 3.35 | -0.15% | 110 | 426,000 | 1,449,665 |
| 2024-12-03 | 3.4 | 3.405 | 3.435 | 3.37 | +0.59% | 61 | 218,000 | 744,535 |
| 2024-12-02 | 3.43 | 3.385 | 3.455 | 3.37 | -1.88% | 109 | 694,000 | 2,362,020 |
| 2024-11-29 | 3.41 | 3.45 | 3.49 | 3.34 | +0.73% | 140 | 713,000 | 2,452,705 |
| 2024-11-28 | 3.5 | 3.425 | 3.55 | 3.36 | -0.44% | 94 | 316,000 | 1,085,720 |
| 2024-11-27 | 3.455 | 3.44 | 3.635 | 3.3 | +0.73% | 134 | 505,000 | 1,725,130 |
| 2024-11-26 | 3.47 | 3.415 | 3.54 | 3.365 | -3.67% | 174 | 918,000 | 3,170,310 |
| 2024-11-25 | 3.595 | 3.545 | 3.61 | 3.48 | 0.00% | 97 | 417,000 | 1,479,365 |
| 2024-11-22 | 3.47 | 3.545 | 3.645 | 3.445 | +2.31% | 190 | 878,000 | 3,129,650 |
| 2024-11-21 | 3.455 | 3.465 | 3.59 | 3.4 | +0.43% | 146 | 552,000 | 1,940,590 |
| 2024-11-20 | 3.425 | 3.45 | 3.49 | 3.4 | +1.77% | 88 | 431,000 | 1,487,410 |
| 2024-11-19 | 3.515 | 3.39 | 3.515 | 3.33 | -3.56% | 252 | 802,000 | 2,747,390 |
| 2024-11-18 | 3.57 | 3.515 | 3.66 | 3.4 | -2.77% | 242 | 1,194,000 | 4,217,495 |
| 2024-11-15 | 3.52 | 3.615 | 3.615 | 3.415 | +2.99% | 254 | 1,069,000 | 3,795,470 |
| 2024-11-14 | 3.48 | 3.51 | 3.525 | 3.47 | +1.30% | 133 | 490,000 | 1,714,595 |
| 2024-11-13 | 3.445 | 3.465 | 3.465 | 3.395 | +1.32% | 76 | 264,000 | 903,440 |
| 2024-11-12 | 3.4 | 3.42 | 3.5 | 3.25 | +0.59% | 187 | 1,120,000 | 3,782,035 |
| 2024-11-11 | 3.32 | 3.4 | 3.425 | 3.305 | +3.98% | 184 | 725,000 | 2,447,550 |
| 2024-11-08 | 3.235 | 3.27 | 3.37 | 3.15 | -0.61% | 154 | 531,000 | 1,752,405 |
| 2024-11-07 | 3.205 | 3.29 | 3.29 | 3.205 | +2.02% | 52 | 162,000 | 530,310 |
| 2024-11-06 | 3.16 | 3.225 | 3.285 | 3.16 | +0.31% | 72 | 228,000 | 741,445 |
| 2024-11-05 | 3.185 | 3.215 | 3.235 | 3.18 | +0.94% | 57 | 300,000 | 962,195 |
| 2024-11-02 | 3.26 | 3.185 | 3.26 | 3.145 | -1.85% | 49 | 123,000 | 392,655 |
| 2024-11-01 | 3.185 | 3.245 | 3.27 | 3.185 | +1.09% | 70 | 142,000 | 458,950 |
| 2024-10-31 | 3.196 | 3.21 | 3.21 | 3.152 | +0.50% | 51 | 172,000 | 549,554 |
| 2024-10-30 | 3.19 | 3.194 | 3.21 | 3.168 | +0.19% | 65 | 249,000 | 794,448 |
| 2024-10-29 | 3.116 | 3.188 | 3.22 | 3.092 | +2.38% | 84 | 496,000 | 1,572,816 |
| 2024-10-28 | 3.184 | 3.114 | 3.184 | 3.09 | -2.20% | 112 | 454,000 | 1,421,126 |
| 2024-10-25 | 3.14 | 3.184 | 3.194 | 3.12 | +1.40% | 99 | 344,000 | 1,085,978 |
| 2024-10-24 | 3.168 | 3.14 | 3.22 | 3.102 | -0.57% | 85 | 603,000 | 1,922,386 |
| 2024-10-23 | 3.104 | 3.158 | 3.162 | 3.08 | +1.09% | 132 | 1,075,000 | 3,365,266 |
| 2024-10-22 | 3.138 | 3.124 | 3.15 | 3.068 | -1.26% | 65 | 241,000 | 750,470 |
| 2024-10-21 | 3.11 | 3.164 | 3.172 | 3.11 | +0.44% | 54 | 148,000 | 465,696 |
| 2024-10-18 | 3.19 | 3.15 | 3.19 | 3.13 | -0.38% | 97 | 593,000 | 1,871,226 |
| 2024-10-17 | 3.196 | 3.162 | 3.202 | 3.162 | -0.88% | 77 | 262,000 | 836,360 |
| 2024-10-16 | 3.134 | 3.19 | 3.218 | 3.134 | +1.40% | 212 | 732,000 | 2,317,440 |
| 2024-10-15 | 3.146 | 3.146 | 3.15 | 3.112 | +0.13% | 99 | 483,000 | 1,514,966 |
| 2024-10-14 | 3.09 | 3.142 | 3.172 | 3.072 | +2.08% | 104 | 333,000 | 1,036,682 |
| 2024-10-11 | 3.176 | 3.078 | 3.176 | 3.078 | -0.58% | 30 | 122,000 | 377,282 |
| 2024-10-10 | 3.21 | 3.096 | 3.21 | 3.096 | -1.71% | 85 | 241,000 | 755,580 |
| 2024-10-09 | 3.094 | 3.15 | 3.15 | 3.094 | +0.96% | 48 | 190,000 | 592,578 |
| 2024-10-08 | 3.124 | 3.12 | 3.132 | 3.08 | +0.84% | 47 | 200,000 | 620,768 |
| 2024-10-07 | 3.066 | 3.094 | 3.164 | 3.028 | +1.38% | 224 | 873,000 | 2,708,486 |
| 2024-10-04 | 3.07 | 3.052 | 3.11 | 2.996 | -0.59% | 168 | 1,351,000 | 4,113,732 |
| 2024-10-03 | 3.056 | 3.07 | 3.086 | 3.034 | +1.19% | 58 | 262,000 | 802,360 |
| 2024-10-02 | 3.042 | 3.034 | 3.074 | 3.002 | -0.13% | 49 | 191,000 | 580,370 |
| 2024-10-01 | 3.034 | 3.038 | 3.106 | 2.98 | +0.73% | 169 | 615,000 | 1,877,520 |
| 2024-09-30 | 3.024 | 3.016 | 3.05 | 2.956 | -0.26% | 158 | 717,000 | 2,163,358 |
| 2024-09-27 | 3.016 | 3.024 | 3.046 | 2.994 | +1.00% | 46 | 170,000 | 512,504 |
| 2024-09-26 | 2.984 | 2.994 | 3.048 | 2.98 | -0.07% | 75 | 467,000 | 1,407,446 |
| 2024-09-25 | 3.028 | 2.996 | 3.034 | 2.984 | -1.12% | 73 | 291,000 | 876,330 |
| 2024-09-24 | 3.018 | 3.03 | 3.03 | 2.964 | +0.93% | 71 | 262,000 | 785,706 |
| 2024-09-23 | 3.018 | 3.002 | 3.038 | 2.982 | -0.60% | 64 | 187,000 | 562,702 |
| 2024-09-20 | 3.01 | 3.02 | 3.026 | 2.976 | +0.53% | 60 | 129,000 | 387,396 |
| 2024-09-19 | 2.998 | 3.004 | 3.038 | 2.972 | +0.47% | 55 | 187,000 | 563,130 |
| 2024-09-18 | 3.01 | 2.99 | 3.01 | 2.976 | -0.33% | 26 | 60,000 | 179,660 |
| 2024-09-17 | 2.934 | 3 | 3.07 | 2.846 | +0.81% | 203 | 965,000 | 2,860,004 |
| 2024-09-16 | 2.874 | 2.976 | 3.03 | 2.838 | +1.50% | 107 | 543,000 | 1,604,698 |
| 2024-09-13 | 2.974 | 2.932 | 2.998 | 2.778 | -1.48% | 363 | 1,574,000 | 4,547,740 |
| 2024-09-12 | 3.032 | 2.976 | 3.032 | 2.928 | -0.87% | 70 | 228,000 | 676,544 |
| 2024-09-11 | 2.952 | 3.002 | 3.03 | 2.932 | +1.69% | 43 | 247,000 | 740,416 |
| 2024-09-10 | 2.996 | 2.952 | 3.01 | 2.952 | +0.07% | 42 | 174,000 | 517,116 |
| 2024-09-09 | 2.908 | 2.95 | 3 | 2.908 | -0.20% | 53 | 151,000 | 447,722 |
| 2024-09-06 | 2.894 | 2.956 | 2.97 | 2.894 | +0.89% | 33 | 63,000 | 184,858 |
| 2024-09-05 | 2.97 | 2.93 | 3.06 | 2.83 | -0.68% | 122 | 545,000 | 1,600,710 |
| 2024-09-04 | 2.9 | 2.95 | 3.1 | 2.812 | +1.17% | 154 | 701,000 | 2,085,152 |
| 2024-09-03 | 2.948 | 2.916 | 3.02 | 2.838 | -1.09% | 115 | 486,000 | 1,432,340 |
| 2024-09-02 | 2.988 | 2.948 | 2.988 | 2.8 | -0.74% | 141 | 2,471,000 | 7,151,990 |
| 2024-08-30 | 2.956 | 2.97 | 2.99 | 2.93 | +0.68% | 84 | 325,000 | 963,080 |
| 2024-08-29 | 2.972 | 2.95 | 3 | 2.932 | -1.47% | 67 | 404,000 | 1,199,998 |
| 2024-08-28 | 3.136 | 2.994 | 3.138 | 2.97 | -1.51% | 58 | 236,000 | 711,778 |
| 2024-08-27 | 2.996 | 3.04 | 3.19 | 2.996 | +1.33% | 97 | 314,000 | 965,262 |
| 2024-08-26 | 2.96 | 3 | 3.126 | 2.95 | +1.01% | 202 | 1,192,000 | 3,639,476 |
| 2024-08-23 | 2.954 | 2.97 | 3.026 | 2.908 | +1.02% | 201 | 1,459,000 | 4,362,154 |
| 2024-08-22 | 2.99 | 2.94 | 2.998 | 2.936 | -1.47% | 79 | 655,000 | 1,938,448 |
| 2024-08-21 | 2.974 | 2.984 | 3 | 2.94 | -0.53% | 72 | 442,000 | 1,315,772 |
| 2024-08-20 | 2.994 | 3 | 3.04 | 2.93 | +1.08% | 81 | 373,000 | 1,111,198 |
| 2024-08-19 | 3.022 | 2.968 | 3.198 | 2.942 | -0.87% | 203 | 664,000 | 2,013,124 |
| 2024-08-16 | 2.996 | 2.994 | 3.03 | 2.946 | -0.13% | 75 | 252,000 | 754,346 |
| 2024-08-15 | 2.978 | 2.998 | 3 | 2.904 | +0.60% | 108 | 335,000 | 992,754 |
| 2024-08-14 | 3.004 | 2.98 | 3.07 | 2.98 | -0.80% | 88 | 264,000 | 798,210 |
| 2024-08-13 | 2.936 | 3.004 | 3.04 | 2.936 | +1.35% | 109 | 377,000 | 1,128,090 |
| 2024-08-12 | 2.932 | 2.964 | 2.966 | 2.918 | +1.02% | 51 | 102,000 | 300,342 |
| 2024-08-09 | 2.88 | 2.934 | 2.948 | 2.88 | +0.55% | 44 | 115,000 | 335,854 |
| 2024-08-08 | 2.926 | 2.918 | 2.978 | 2.916 | -1.02% | 83 | 566,000 | 1,664,036 |
| 2024-08-07 | 2.932 | 2.948 | 2.96 | 2.872 | +0.55% | 59 | 176,000 | 518,362 |
| 2024-08-06 | 2.926 | 2.932 | 2.974 | 2.882 | +0.21% | 87 | 238,000 | 694,408 |
| 2024-08-05 | 2.938 | 2.926 | 2.944 | 2.794 | -0.48% | 175 | 1,222,000 | 3,520,042 |
| 2024-08-02 | 2.998 | 2.94 | 2.998 | 2.902 | -0.68% | 78 | 457,000 | 1,342,790 |
| 2024-08-01 | 2.934 | 2.96 | 3 | 2.886 | -1.07% | 105 | 406,000 | 1,201,750 |
| 2024-07-31 | 2.982 | 2.992 | 3 | 2.894 | +2.68% | 99 | 504,000 | 1,489,912 |
| 2024-07-30 | 2.9 | 2.914 | 2.992 | 2.898 | +0.55% | 117 | 396,000 | 1,160,718 |
| 2024-07-29 | 2.958 | 2.898 | 3.03 | 2.898 | -2.03% | 138 | 494,000 | 1,456,472 |
| 2024-07-26 | 2.872 | 2.958 | 3.08 | 2.824 | +2.71% | 320 | 1,071,000 | 3,154,520 |
| 2024-07-25 | 2.884 | 2.88 | 2.92 | 2.864 | -0.21% | 66 | 181,000 | 523,232 |
| 2024-07-24 | 2.918 | 2.886 | 2.918 | 2.854 | -0.28% | 38 | 113,000 | 324,568 |
| 2024-07-23 | 2.848 | 2.894 | 2.93 | 2.828 | +0.56% | 72 | 241,000 | 695,146 |
| 2024-07-22 | 2.776 | 2.878 | 2.894 | 2.776 | +3.30% | 112 | 349,000 | 993,746 |
| 2024-07-19 | 2.762 | 2.786 | 2.812 | 2.762 | +0.29% | 120 | 325,000 | 906,932 |
| 2024-07-18 | 2.776 | 2.778 | 2.778 | 2.702 | +0.65% | 88 | 183,000 | 501,166 |
| 2024-07-17 | 2.784 | 2.76 | 2.784 | 2.718 | +0.44% | 135 | 254,000 | 699,132 |
| 2024-07-16 | 2.772 | 2.748 | 2.788 | 2.7 | -0.43% | 82 | 331,000 | 910,470 |
| 2024-07-15 | 2.78 | 2.76 | 2.806 | 2.758 | -0.36% | 80 | 229,000 | 635,574 |
| 2024-07-12 | 2.794 | 2.77 | 2.868 | 2.756 | -0.86% | 82 | 231,000 | 645,124 |
| 2024-07-11 | 2.58 | 2.794 | 2.82 | 2.58 | +8.21% | 177 | 665,000 | 1,782,058 |
| 2024-07-10 | 2.69 | 2.582 | 2.696 | 2.554 | -4.01% | 157 | 342,000 | 897,932 |
| 2024-07-09 | 2.834 | 2.69 | 2.834 | 2.656 | -3.65% | 177 | 505,000 | 1,375,096 |
| 2024-07-08 | 2.838 | 2.792 | 2.842 | 2.782 | -1.62% | 147 | 569,000 | 1,599,662 |
| 2024-07-05 | 2.83 | 2.838 | 2.916 | 2.78 | -7.86% | 679 | 2,346,000 | 6,660,026 |
| 2024-07-04 | 3.02 | 3.08 | 3.08 | 2.98 | +1.99% | 360 | 3,105,000 | 9,450,942 |
| 2024-07-03 | 3.042 | 3.02 | 3.098 | 2.964 | -0.66% | 296 | 941,000 | 2,863,230 |
| 2024-07-02 | 3.046 | 3.04 | 3.068 | 3.034 | +0.33% | 180 | 594,000 | 1,813,018 |
| 2024-07-01 | 3.046 | 3.03 | 3.078 | 3.03 | +0.53% | 150 | 598,000 | 1,821,622 |
| 2024-06-28 | 3.048 | 3.014 | 3.08 | 2.958 | +0.13% | 274 | 1,576,000 | 4,807,076 |
| 2024-06-27 | 3.046 | 3.01 | 3.058 | 3.004 | -1.05% | 93 | 245,000 | 742,102 |
| 2024-06-26 | 3.044 | 3.042 | 3.044 | 2.972 | +1.94% | 79 | 263,000 | 791,686 |
| 2024-06-25 | 2.96 | 2.984 | 3.046 | 2.958 | +0.27% | 94 | 250,000 | 747,164 |
| 2024-06-24 | 2.96 | 2.976 | 2.996 | 2.93 | +1.92% | 127 | 350,000 | 1,036,390 |
| 2024-06-21 | 2.938 | 2.92 | 2.972 | 2.918 | -0.61% | 143 | 432,000 | 1,271,504 |
| 2024-06-20 | 2.964 | 2.938 | 2.968 | 2.718 | +1.94% | 403 | 1,617,000 | 4,634,640 |
| 2024-06-19 | 3 | 2.882 | 3 | 2.86 | -3.68% | 182 | 940,000 | 2,746,532 |
| 2024-06-18 | 3.08 | 2.992 | 3.08 | 2.974 | -1.12% | 165 | 629,000 | 1,886,954 |
| 2024-06-17 | 3.092 | 3.026 | 3.1 | 2.954 | -1.50% | 227 | 775,000 | 2,353,588 |
| 2024-06-14 | 3.08 | 3.072 | 3.154 | 3.002 | -1.98% | 272 | 1,171,000 | 3,591,920 |
| 2024-06-13 | 2.85 | 3.134 | 3.174 | 2.834 | +0.84% | 290 | 1,035,000 | 3,132,294 |
| 2024-06-11 | 3.184 | 3.108 | 3.188 | 3.066 | -2.39% | 189 | 585,000 | 1,833,624 |
| 2024-06-10 | 3.174 | 3.184 | 3.248 | 3.15 | +0.44% | 143 | 829,000 | 2,639,848 |
| 2024-06-07 | 3.052 | 3.17 | 3.27 | 2.996 | +5.32% | 266 | 1,006,000 | 3,152,840 |
| 2024-06-06 | 3.054 | 3.01 | 3.088 | 3 | -0.66% | 135 | 312,000 | 949,654 |
| 2024-06-05 | 3.052 | 3.03 | 3.11 | 2.97 | -0.26% | 257 | 870,000 | 2,651,532 |
| 2024-06-04 | 2.958 | 3.038 | 3.15 | 2.9 | +5.12% | 351 | 1,307,000 | 3,947,024 |
| 2024-06-03 | 2.852 | 2.89 | 2.922 | 2.758 | +0.49% | 244 | 1,131,000 | 3,230,666 |
| 2024-05-31 | 2.998 | 2.876 | 3 | 2.844 | -4.77% | 237 | 1,005,000 | 2,916,688 |
| 2024-05-30 | 2.926 | 3.02 | 3.05 | 2.926 | +3.28% | 194 | 697,000 | 2,078,650 |
| 2024-05-29 | 3.036 | 2.924 | 3.066 | 2.92 | -2.73% | 213 | 551,000 | 1,644,812 |
| 2024-05-28 | 2.904 | 3.006 | 3.12 | 2.904 | -1.44% | 273 | 795,000 | 2,398,688 |
| 2024-05-27 | 3.21 | 3.05 | 3.216 | 3.05 | -5.10% | 389 | 1,410,000 | 4,369,242 |
| 2024-05-24 | 3.19 | 3.214 | 3.3 | 3.086 | +2.36% | 392 | 1,413,000 | 4,514,964 |
| 2024-05-23 | 3.196 | 3.14 | 3.234 | 3.1 | -1.32% | 304 | 982,000 | 3,102,066 |
| 2024-05-22 | 3.15 | 3.182 | 3.208 | 3.124 | +1.92% | 148 | 366,000 | 1,165,590 |
| 2024-05-21 | 3.23 | 3.122 | 3.24 | 3.06 | -3.40% | 501 | 1,379,000 | 4,314,296 |
| 2024-05-20 | 3.296 | 3.232 | 3.31 | 3.182 | -1.58% | 269 | 751,000 | 2,431,498 |
| 2024-05-17 | 3.298 | 3.284 | 3.3 | 3.27 | +0.12% | 157 | 303,000 | 994,562 |
| 2024-05-16 | 3.4 | 3.28 | 3.438 | 3.232 | -3.42% | 933 | 3,541,000 | 11,700,732 |
| 2024-05-15 | 3.402 | 3.396 | 3.49 | 3.364 | +0.06% | 678 | 2,734,000 | 9,353,778 |
| 2024-05-14 | 3.55 | 3.394 | 3.72 | 3.374 | -4.39% | 1707 | 7,058,000 | 24,493,636 |
| 2024-05-13 | 3.182 | 3.55 | 3.61 | 3.182 | +11.78% | 3223 | 16,119,000 | 55,011,784 |
| 2024-05-10 | 3.154 | 3.176 | 3.31 | 3.118 | +0.89% | 652 | 2,928,000 | 9,366,264 |
| 2024-05-08 | 3.03 | 3.148 | 3.154 | 3.03 | +3.89% | 787 | 3,249,000 | 10,097,286 |
| 2024-05-07 | 3.036 | 3.03 | 3.108 | 2.954 | +0.40% | 518 | 2,258,000 | 6,842,158 |
| 2024-05-06 | 2.978 | 3.018 | 3.1 | 2.97 | +1.41% | 261 | 941,000 | 2,838,088 |
| 2024-05-03 | 2.974 | 2.976 | 2.976 | 2.95 | +0.40% | 59 | 158,000 | 468,586 |
| 2024-05-02 | 2.984 | 2.964 | 3.02 | 2.954 | -0.34% | 156 | 622,000 | 1,854,810 |
| 2024-04-30 | 2.956 | 2.974 | 2.986 | 2.954 | -0.07% | 35 | 84,000 | 249,732 |
| 2024-04-29 | 2.942 | 2.976 | 2.996 | 2.942 | +0.20% | 95 | 412,000 | 1,227,232 |
| 2024-04-27 | 2.98 | 2.97 | 2.992 | 2.942 | -0.27% | 90 | 370,000 | 1,100,608 |
| 2024-04-26 | 2.912 | 2.978 | 2.978 | 2.91 | +2.48% | 115 | 364,000 | 1,072,904 |
| 2024-04-25 | 2.954 | 2.906 | 2.972 | 2.896 | -0.95% | 192 | 976,000 | 2,855,758 |
| 2024-04-24 | 2.952 | 2.934 | 3.16 | 2.908 | -0.54% | 1313 | 7,301,000 | 22,210,296 |
| 2024-04-23 | 2.956 | 2.95 | 2.996 | 2.95 | -1.47% | 115 | 408,000 | 1,209,728 |
| 2024-04-22 | 2.968 | 2.994 | 3.036 | 2.938 | +1.70% | 244 | 910,000 | 2,715,528 |
| 2024-04-19 | 2.972 | 2.944 | 2.986 | 2.92 | -0.94% | 247 | 1,062,000 | 3,132,254 |
| 2024-04-18 | 2.97 | 2.972 | 3.002 | 2.962 | +0.13% | 89 | 355,000 | 1,058,560 |
| 2024-04-17 | 2.952 | 2.968 | 3.11 | 2.95 | +0.61% | 664 | 3,168,000 | 9,616,134 |
| 2024-04-16 | 2.99 | 2.95 | 3.04 | 2.924 | +0.20% | 269 | 1,127,000 | 3,365,826 |
| 2024-04-15 | 3.05 | 2.944 | 3.074 | 2.942 | -0.41% | 460 | 2,104,000 | 6,340,546 |
| 2024-04-12 | 2.816 | 2.956 | 3.056 | 2.816 | +4.97% | 913 | 4,266,000 | 12,580,036 |
| 2024-04-11 | 2.898 | 2.816 | 2.898 | 2.816 | -0.91% | 155 | 619,000 | 1,772,422 |
| 2024-04-10 | 2.818 | 2.842 | 2.85 | 2.81 | -0.28% | 76 | 271,000 | 766,042 |
| 2024-04-09 | 2.846 | 2.85 | 2.878 | 2.818 | -0.63% | 142 | 786,000 | 2,235,900 |
| 2024-04-08 | 2.81 | 2.868 | 2.87 | 2.81 | +2.65% | 155 | 845,000 | 2,401,746 |
| 2024-04-05 | 2.832 | 2.794 | 2.84 | 2.78 | -0.92% | 121 | 435,000 | 1,219,744 |
| 2024-04-04 | 2.818 | 2.82 | 2.82 | 2.768 | +0.36% | 155 | 765,000 | 2,142,014 |
| 2024-04-03 | 2.826 | 2.81 | 2.85 | 2.784 | -0.57% | 938 | 2,779,000 | 7,819,056 |
| 2024-04-02 | 2.84 | 2.826 | 2.878 | 2.8 | -0.49% | 420 | 1,466,000 | 4,151,378 |
| 2024-04-01 | 2.92 | 2.84 | 2.924 | 2.826 | -2.14% | 639 | 1,513,000 | 4,332,128 |
| 2024-03-29 | 2.92 | 2.902 | 2.962 | 2.874 | -1.29% | 195 | 654,000 | 1,908,482 |
| 2024-03-28 | 2.888 | 2.94 | 2.95 | 2.862 | +1.73% | 188 | 659,000 | 1,921,744 |
| 2024-03-27 | 2.978 | 2.89 | 2.978 | 2.858 | -2.89% | 564 | 1,904,000 | 5,565,238 |
| 2024-03-26 | 2.856 | 2.976 | 3.12 | 2.822 | +4.71% | 2258 | 10,904,000 | 32,833,344 |
| 2024-03-25 | 2.92 | 2.842 | 2.976 | 2.806 | -2.00% | 264 | 1,106,000 | 3,184,870 |
| 2024-03-22 | 2.82 | 2.9 | 2.956 | 2.82 | +2.40% | 460 | 1,611,000 | 4,675,520 |
| 2024-03-21 | 2.804 | 2.832 | 2.846 | 2.8 | +1.00% | 86 | 549,000 | 1,549,136 |
| 2024-03-20 | 2.802 | 2.804 | 2.86 | 2.772 | -0.64% | 103 | 470,000 | 1,326,420 |
| 2024-03-19 | 2.804 | 2.822 | 2.84 | 2.792 | +0.79% | 150 | 797,000 | 2,245,574 |
| 2024-03-18 | 2.862 | 2.8 | 2.878 | 2.8 | -1.13% | 260 | 1,034,000 | 2,930,638 |
| 2024-03-15 | 2.84 | 2.832 | 2.914 | 2.828 | 0.00% | 247 | 749,000 | 2,139,834 |
| 2024-03-14 | 3.034 | 2.832 | 3.098 | 2.808 | -6.47% | 1342 | 5,147,000 | 14,841,586 |
| 2024-03-13 | 2.77 | 3.028 | 3.184 | 2.77 | +9.87% | 4833 | 25,296,000 | 76,621,940 |
| 2024-03-12 | 2.774 | 2.756 | 2.79 | 2.72 | -0.14% | 62 | 242,000 | 667,712 |
| 2024-03-11 | 2.79 | 2.76 | 2.79 | 2.704 | -1.22% | 223 | 815,000 | 2,236,640 |
| 2024-03-07 | 2.796 | 2.794 | 2.83 | 2.77 | +0.50% | 65 | 225,000 | 631,364 |
| 2024-03-06 | 2.758 | 2.78 | 2.808 | 2.738 | +0.43% | 62 | 288,000 | 798,668 |
| 2024-03-05 | 2.762 | 2.768 | 2.796 | 2.7 | +0.36% | 175 | 843,000 | 2,319,636 |
| 2024-03-04 | 2.836 | 2.758 | 2.9 | 2.72 | -2.20% | 270 | 1,161,000 | 3,274,282 |
| 2024-03-01 | 2.772 | 2.82 | 2.834 | 2.772 | +1.51% | 61 | 408,000 | 1,145,142 |
| 2024-02-29 | 2.772 | 2.778 | 2.796 | 2.7 | -0.07% | 104 | 336,000 | 923,062 |
| 2024-02-28 | 2.85 | 2.78 | 2.878 | 2.78 | -0.79% | 156 | 523,000 | 1,472,044 |
| 2024-02-27 | 2.742 | 2.802 | 2.938 | 2.742 | +0.65% | 318 | 960,000 | 2,735,720 |
| 2024-02-26 | 2.71 | 2.784 | 2.828 | 2.704 | +3.03% | 81 | 304,000 | 845,454 |
| 2024-02-22 | 2.732 | 2.702 | 2.77 | 2.658 | -0.66% | 74 | 364,000 | 990,586 |
| 2024-02-21 | 2.782 | 2.72 | 2.804 | 2.67 | -2.58% | 112 | 413,000 | 1,125,480 |
| 2024-02-20 | 2.822 | 2.792 | 2.828 | 2.784 | -1.13% | 64 | 155,000 | 436,132 |
| 2024-02-19 | 2.848 | 2.824 | 2.858 | 2.806 | -0.63% | 101 | 1,414,000 | 3,989,380 |
| 2024-02-16 | 2.824 | 2.842 | 2.846 | 2.802 | +0.64% | 126 | 646,000 | 1,830,228 |
| 2024-02-15 | 2.83 | 2.824 | 2.83 | 2.7 | +0.21% | 223 | 588,000 | 1,637,110 |
| 2024-02-14 | 2.83 | 2.818 | 2.832 | 2.78 | +0.21% | 80 | 218,000 | 610,046 |
| 2024-02-13 | 2.752 | 2.812 | 2.812 | 2.752 | +2.18% | 79 | 336,000 | 938,542 |
| 2024-02-12 | 2.724 | 2.752 | 2.752 | 2.65 | +1.10% | 110 | 302,000 | 818,236 |
| 2024-02-09 | 2.772 | 2.722 | 2.798 | 2.7 | -2.51% | 165 | 467,000 | 1,278,506 |
| 2024-02-08 | 2.82 | 2.792 | 2.82 | 2.772 | -0.99% | 51 | 118,000 | 329,098 |
| 2024-02-07 | 2.808 | 2.82 | 2.826 | 2.79 | +1.22% | 88 | 335,000 | 942,856 |
| 2024-02-06 | 2.814 | 2.786 | 2.814 | 2.782 | -1.00% | 127 | 277,000 | 774,630 |
| 2024-02-05 | 2.77 | 2.814 | 2.826 | 2.742 | +1.52% | 63 | 323,000 | 901,972 |
| 2024-02-02 | 2.786 | 2.772 | 2.786 | 2.74 | -0.86% | 96 | 317,000 | 875,024 |
| 2024-02-01 | 2.8 | 2.796 | 2.848 | 2.78 | -1.83% | 80 | 257,000 | 721,188 |
| 2024-01-31 | 2.824 | 2.848 | 2.878 | 2.786 | +1.06% | 127 | 632,000 | 1,781,482 |
| 2024-01-30 | 2.862 | 2.818 | 2.862 | 2.812 | -1.26% | 88 | 757,000 | 2,151,722 |
| 2024-01-29 | 2.85 | 2.854 | 2.874 | 2.826 | +1.13% | 88 | 390,000 | 1,109,790 |
| 2024-01-26 | 2.876 | 2.822 | 2.876 | 2.794 | -0.98% | 144 | 239,000 | 674,338 |
| 2024-01-25 | 2.878 | 2.85 | 2.878 | 2.804 | -0.90% | 182 | 601,000 | 1,698,096 |
| 2024-01-24 | 2.94 | 2.876 | 2.95 | 2.854 | -1.37% | 178 | 839,000 | 2,427,088 |
| 2024-01-23 | 2.816 | 2.916 | 2.946 | 2.792 | +3.99% | 548 | 2,684,000 | 7,735,742 |
| 2024-01-22 | 2.816 | 2.804 | 2.828 | 2.742 | +0.14% | 134 | 962,000 | 2,691,292 |
| 2024-01-19 | 2.774 | 2.8 | 2.854 | 2.76 | +0.94% | 87 | 434,000 | 1,223,880 |
| 2024-01-18 | 2.846 | 2.774 | 2.886 | 2.752 | -0.50% | 129 | 399,000 | 1,117,188 |
| 2024-01-17 | 2.778 | 2.788 | 2.826 | 2.736 | +0.36% | 118 | 741,000 | 2,068,364 |
| 2024-01-16 | 2.756 | 2.778 | 2.894 | 2.704 | +1.24% | 469 | 2,680,000 | 7,514,524 |
| 2024-01-15 | 2.75 | 2.744 | 2.79 | 2.686 | +0.59% | 212 | 1,263,000 | 3,482,736 |
| 2024-01-12 | 2.7 | 2.728 | 2.794 | 2.7 | -0.66% | 226 | 607,000 | 1,658,580 |
| 2024-01-11 | 2.798 | 2.746 | 2.798 | 2.55 | -1.86% | 240 | 946,000 | 2,577,718 |
| 2024-01-10 | 2.864 | 2.798 | 2.864 | 2.756 | -2.17% | 256 | 936,000 | 2,624,716 |
| 2024-01-09 | 2.878 | 2.86 | 2.998 | 2.802 | -0.49% | 272 | 1,046,000 | 3,006,304 |
| 2024-01-08 | 2.64 | 2.874 | 2.996 | 2.64 | +8.95% | 1099 | 5,874,000 | 16,798,406 |
| 2024-01-05 | 2.572 | 2.638 | 2.638 | 2.572 | +2.57% | 102 | 336,000 | 875,810 |
| 2024-01-04 | 2.538 | 2.572 | 2.626 | 2.498 | +4.38% | 169 | 938,000 | 2,415,792 |
| 2024-01-03 | 2.434 | 2.464 | 2.568 | 2.434 | 0.00% | 105 | 574,000 | 1,439,876 |