Ставрополэнергосбыт
STSBP
5.905 ₽ +0.94% ↑История котировок STSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 5.195 | 5.35 | 5.405 | 5.195 | +2.98% | 112 | 413,000 | 2,205,790 |
| 2025-12-29 | 5.4 | 5.195 | 5.4 | 5.19 | -3.71% | 136 | 327,000 | 1,740,490 |
| 2025-12-26 | 4.975 | 5.395 | 5.4 | 4.975 | +6.20% | 200 | 559,000 | 2,872,220 |
| 2025-12-25 | 4.915 | 5.08 | 5.085 | 4.855 | +2.94% | 66 | 154,000 | 760,795 |
| 2025-12-24 | 4.915 | 4.935 | 5.05 | 4.825 | -1.10% | 127 | 202,000 | 998,820 |
| 2025-12-23 | 4.875 | 4.99 | 5.055 | 4.875 | +0.71% | 84 | 397,000 | 1,968,870 |
| 2025-12-22 | 4.94 | 4.955 | 5.01 | 4.855 | +0.30% | 124 | 399,000 | 1,966,295 |
| 2025-12-19 | 4.985 | 4.94 | 5.155 | 4.825 | -1.00% | 101 | 325,000 | 1,615,125 |
| 2025-12-18 | 5.04 | 4.99 | 5.135 | 4.89 | -0.80% | 79 | 558,000 | 2,760,205 |
| 2025-12-17 | 5.185 | 5.03 | 5.185 | 4.8 | -2.42% | 152 | 408,000 | 2,016,625 |
| 2025-12-16 | 5.255 | 5.155 | 5.3 | 5.12 | -2.64% | 94 | 210,000 | 1,090,410 |
| 2025-12-15 | 5.44 | 5.295 | 5.48 | 5.265 | -4.08% | 145 | 407,000 | 2,177,870 |
| 2025-12-12 | 5.405 | 5.52 | 5.53 | 5.405 | -0.27% | 52 | 152,000 | 835,490 |
| 2025-12-11 | 5.47 | 5.535 | 5.65 | 5.445 | +0.27% | 99 | 202,000 | 1,113,480 |
| 2025-12-10 | 5.145 | 5.52 | 5.67 | 5.145 | +6.77% | 272 | 923,000 | 5,017,465 |
| 2025-12-09 | 4.975 | 5.17 | 5.2 | 4.975 | +3.40% | 93 | 300,000 | 1,527,995 |
| 2025-12-08 | 5 | 5 | 5.005 | 4.945 | +0.40% | 95 | 309,000 | 1,540,975 |
| 2025-12-05 | 4.96 | 4.98 | 4.99 | 4.95 | +1.12% | 51 | 313,000 | 1,560,840 |
| 2025-12-04 | 4.885 | 4.925 | 4.945 | 4.87 | +1.65% | 52 | 106,000 | 521,115 |
| 2025-12-03 | 4.85 | 4.845 | 4.955 | 4.8 | 0.00% | 58 | 101,000 | 491,965 |
| 2025-12-02 | 4.77 | 4.845 | 4.895 | 4.745 | +1.57% | 108 | 377,000 | 1,820,650 |
| 2025-12-01 | 4.7 | 4.77 | 4.77 | 4.675 | +2.03% | 94 | 333,000 | 1,575,980 |
| 2025-11-28 | 4.63 | 4.675 | 4.7 | 4.63 | +0.32% | 25 | 54,000 | 252,030 |
| 2025-11-27 | 4.685 | 4.66 | 4.69 | 4.61 | -0.64% | 64 | 116,000 | 539,715 |
| 2025-11-26 | 4.61 | 4.69 | 4.75 | 4.59 | +1.74% | 72 | 222,000 | 1,041,075 |
| 2025-11-25 | 4.59 | 4.61 | 4.67 | 4.58 | +0.55% | 62 | 129,000 | 596,520 |
| 2025-11-24 | 4.545 | 4.585 | 4.775 | 4.46 | +0.88% | 104 | 452,000 | 2,089,570 |
| 2025-11-21 | 4.55 | 4.545 | 4.65 | 4.545 | -1.62% | 63 | 162,000 | 746,185 |
| 2025-11-20 | 4.62 | 4.62 | 4.8 | 4.5 | +1.99% | 234 | 1,128,000 | 5,282,520 |
| 2025-11-19 | 4.495 | 4.53 | 4.6 | 4.46 | +0.78% | 67 | 140,000 | 634,510 |
| 2025-11-18 | 4.475 | 4.495 | 4.515 | 4.435 | +0.67% | 76 | 232,000 | 1,040,275 |
| 2025-11-17 | 4.465 | 4.465 | 4.535 | 4.35 | +1.13% | 132 | 362,000 | 1,609,695 |
| 2025-11-14 | 4.49 | 4.415 | 4.535 | 4.4 | -1.89% | 83 | 207,000 | 919,385 |
| 2025-11-13 | 4.525 | 4.5 | 4.54 | 4.48 | -0.66% | 46 | 112,000 | 506,010 |
| 2025-11-12 | 4.455 | 4.53 | 4.55 | 4.455 | +0.78% | 62 | 222,000 | 1,000,030 |
| 2025-11-11 | 4.42 | 4.495 | 4.525 | 4.42 | +1.12% | 58 | 143,000 | 638,695 |
| 2025-11-10 | 4.41 | 4.445 | 4.45 | 4.35 | +2.30% | 82 | 237,000 | 1,045,200 |
| 2025-11-07 | 4.395 | 4.345 | 4.395 | 4.335 | -0.23% | 69 | 154,000 | 673,750 |
| 2025-11-06 | 4.355 | 4.355 | 4.37 | 4.275 | +0.58% | 68 | 237,000 | 1,026,550 |
| 2025-11-05 | 4.39 | 4.33 | 4.39 | 4.295 | -1.03% | 42 | 75,000 | 324,165 |
| 2025-11-03 | 4.355 | 4.375 | 4.375 | 4.33 | +1.27% | 48 | 130,000 | 566,540 |
| 2025-11-01 | 4.31 | 4.32 | 4.36 | 4.31 | -0.80% | 43 | 93,000 | 403,730 |
| 2025-10-31 | 4.32 | 4.355 | 4.365 | 4.32 | +0.58% | 40 | 127,000 | 552,835 |
| 2025-10-30 | 4.265 | 4.33 | 4.36 | 4.26 | +0.81% | 53 | 268,000 | 1,146,185 |
| 2025-10-29 | 4.275 | 4.295 | 4.315 | 4.25 | +1.18% | 45 | 267,000 | 1,149,460 |
| 2025-10-28 | 4.32 | 4.245 | 4.335 | 4.23 | -0.93% | 88 | 243,000 | 1,041,955 |
| 2025-10-27 | 4.31 | 4.285 | 4.335 | 4.25 | -0.35% | 61 | 170,000 | 728,600 |
| 2025-10-24 | 4.295 | 4.3 | 4.32 | 4.28 | +0.12% | 51 | 145,000 | 623,010 |
| 2025-10-23 | 4.365 | 4.295 | 4.385 | 4.27 | -2.16% | 68 | 156,000 | 673,870 |
| 2025-10-22 | 4.4 | 4.39 | 4.4 | 4.36 | +0.92% | 32 | 135,000 | 591,065 |
| 2025-10-21 | 4.45 | 4.35 | 4.45 | 4.35 | -2.47% | 40 | 85,000 | 372,405 |
| 2025-10-20 | 4.44 | 4.46 | 4.5 | 4.345 | +0.56% | 92 | 198,000 | 877,530 |
| 2025-10-17 | 4.39 | 4.435 | 4.465 | 4.39 | -0.34% | 26 | 62,000 | 274,360 |
| 2025-10-16 | 4.395 | 4.45 | 4.455 | 4.38 | +1.25% | 54 | 172,000 | 758,435 |
| 2025-10-15 | 4.31 | 4.395 | 4.4 | 4.265 | +2.21% | 79 | 181,000 | 787,935 |
| 2025-10-14 | 4.345 | 4.3 | 4.44 | 4.3 | -0.81% | 61 | 126,000 | 549,165 |
| 2025-10-13 | 4.5 | 4.335 | 4.72 | 4.33 | -3.56% | 365 | 981,000 | 4,474,165 |
| 2025-10-10 | 4.52 | 4.495 | 4.585 | 4.395 | -0.66% | 132 | 516,000 | 2,328,085 |
| 2025-10-09 | 4.375 | 4.525 | 4.525 | 4.32 | +3.78% | 92 | 225,000 | 991,935 |
| 2025-10-08 | 4.48 | 4.36 | 4.54 | 4.36 | -2.79% | 111 | 333,000 | 1,480,555 |
| 2025-10-07 | 4.475 | 4.485 | 4.485 | 4.445 | +0.90% | 50 | 286,000 | 1,279,640 |
| 2025-10-06 | 4.315 | 4.445 | 4.445 | 4.3 | +3.01% | 108 | 266,000 | 1,165,885 |
| 2025-10-03 | 4.365 | 4.315 | 4.39 | 4.31 | -0.35% | 95 | 169,000 | 734,830 |
| 2025-10-02 | 4.575 | 4.33 | 4.585 | 4.22 | -5.25% | 402 | 1,159,000 | 5,070,990 |
| 2025-10-01 | 4.645 | 4.57 | 4.685 | 4.505 | -1.40% | 122 | 549,000 | 2,517,575 |
| 2025-09-30 | 4.575 | 4.635 | 4.675 | 4.505 | +1.31% | 52 | 183,000 | 846,395 |
| 2025-09-29 | 4.675 | 4.575 | 4.735 | 4.52 | -1.29% | 150 | 590,000 | 2,726,010 |
| 2025-09-26 | 4.695 | 4.635 | 4.715 | 4.605 | -2.01% | 138 | 362,000 | 1,689,125 |
| 2025-09-25 | 4.725 | 4.73 | 4.76 | 4.665 | -0.73% | 100 | 365,000 | 1,713,470 |
| 2025-09-24 | 4.725 | 4.765 | 4.765 | 4.65 | +0.11% | 126 | 653,000 | 3,073,095 |
| 2025-09-23 | 4.72 | 4.76 | 4.77 | 4.72 | +0.85% | 37 | 306,000 | 1,455,345 |
| 2025-09-22 | 4.85 | 4.72 | 4.85 | 4.66 | -2.48% | 103 | 219,000 | 1,037,830 |
| 2025-09-19 | 4.79 | 4.84 | 4.845 | 4.77 | +0.94% | 75 | 214,000 | 1,033,555 |
| 2025-09-18 | 4.765 | 4.795 | 4.8 | 4.715 | +0.10% | 53 | 123,000 | 583,240 |
| 2025-09-17 | 4.78 | 4.79 | 4.8 | 4.74 | +0.52% | 32 | 122,000 | 582,780 |
| 2025-09-16 | 4.79 | 4.765 | 4.8 | 4.755 | +0.11% | 29 | 77,000 | 368,460 |
| 2025-09-15 | 4.76 | 4.76 | 4.795 | 4.685 | +1.38% | 86 | 149,000 | 709,420 |
| 2025-09-12 | 4.75 | 4.695 | 4.78 | 4.695 | -0.95% | 89 | 173,000 | 817,650 |
| 2025-09-11 | 4.755 | 4.74 | 4.84 | 4.715 | -0.52% | 126 | 401,000 | 1,918,305 |
| 2025-09-10 | 4.77 | 4.765 | 4.775 | 4.73 | -0.52% | 70 | 174,000 | 826,265 |
| 2025-09-09 | 4.8 | 4.79 | 4.81 | 4.735 | -0.21% | 52 | 142,000 | 678,150 |
| 2025-09-08 | 4.79 | 4.8 | 4.895 | 4.75 | +1.05% | 124 | 429,000 | 2,062,380 |
| 2025-09-05 | 4.775 | 4.75 | 4.85 | 4.75 | -0.11% | 53 | 97,000 | 463,460 |
| 2025-09-04 | 4.84 | 4.755 | 4.85 | 4.715 | -1.96% | 69 | 246,000 | 1,176,645 |
| 2025-09-03 | 4.725 | 4.85 | 4.85 | 4.685 | +2.75% | 89 | 244,000 | 1,165,300 |
| 2025-09-02 | 4.76 | 4.72 | 4.81 | 4.71 | -1.36% | 42 | 120,000 | 571,070 |
| 2025-09-01 | 4.68 | 4.785 | 4.82 | 4.68 | +1.81% | 69 | 185,000 | 885,810 |
| 2025-08-29 | 4.755 | 4.7 | 4.895 | 4.675 | -1.88% | 134 | 393,000 | 1,859,130 |
| 2025-08-28 | 4.81 | 4.79 | 4.83 | 4.735 | -0.21% | 39 | 101,000 | 483,750 |
| 2025-08-27 | 4.735 | 4.8 | 4.83 | 4.73 | +0.63% | 51 | 158,000 | 756,530 |
| 2025-08-26 | 4.82 | 4.77 | 4.945 | 4.56 | -0.93% | 277 | 696,000 | 3,300,695 |
| 2025-08-25 | 4.92 | 4.815 | 4.935 | 4.81 | -2.83% | 71 | 163,000 | 791,655 |
| 2025-08-22 | 5 | 4.955 | 5 | 4.92 | -0.90% | 48 | 79,000 | 391,705 |
| 2025-08-21 | 5.01 | 5 | 5.065 | 5 | -0.20% | 61 | 315,000 | 1,584,540 |
| 2025-08-20 | 4.965 | 5.01 | 5.05 | 4.96 | +1.42% | 50 | 182,000 | 911,075 |
| 2025-08-19 | 4.89 | 4.94 | 5.02 | 4.89 | +1.33% | 113 | 454,000 | 2,258,195 |
| 2025-08-18 | 4.805 | 4.875 | 4.895 | 4.8 | -0.20% | 49 | 159,000 | 772,710 |
| 2025-08-15 | 4.78 | 4.885 | 4.9 | 4.78 | +1.35% | 49 | 136,000 | 663,155 |
| 2025-08-14 | 4.785 | 4.82 | 4.86 | 4.785 | +0.84% | 75 | 283,000 | 1,366,745 |
| 2025-08-13 | 4.785 | 4.78 | 4.82 | 4.775 | -0.42% | 29 | 54,000 | 258,530 |
| 2025-08-12 | 4.85 | 4.8 | 4.85 | 4.775 | -0.72% | 48 | 222,000 | 1,066,865 |
| 2025-08-11 | 4.825 | 4.835 | 4.835 | 4.7 | +0.42% | 129 | 480,000 | 2,303,670 |
| 2025-08-08 | 4.835 | 4.815 | 4.835 | 4.76 | -1.03% | 79 | 236,000 | 1,132,655 |
| 2025-08-07 | 4.905 | 4.865 | 4.905 | 4.8 | +0.21% | 121 | 293,000 | 1,417,025 |
| 2025-08-06 | 4.91 | 4.855 | 4.925 | 4.8 | -1.12% | 53 | 172,000 | 835,610 |
| 2025-08-05 | 4.88 | 4.91 | 4.925 | 4.835 | +1.66% | 71 | 128,000 | 625,150 |
| 2025-08-04 | 4.63 | 4.83 | 4.865 | 4.62 | +4.43% | 189 | 533,000 | 2,536,150 |
| 2025-08-01 | 4.695 | 4.625 | 4.84 | 4.625 | -1.39% | 132 | 311,000 | 1,475,550 |
| 2025-07-31 | 4.69 | 4.69 | 4.745 | 4.6 | -0.11% | 110 | 280,000 | 1,305,085 |
| 2025-07-30 | 4.715 | 4.695 | 4.765 | 4.55 | -1.26% | 187 | 594,000 | 2,767,135 |
| 2025-07-29 | 4.925 | 4.755 | 4.945 | 4.48 | -4.13% | 548 | 1,796,000 | 8,521,560 |
| 2025-07-28 | 4.865 | 4.96 | 4.99 | 4.82 | +1.95% | 153 | 444,000 | 2,191,215 |
| 2025-07-25 | 4.9 | 4.865 | 4.95 | 4.82 | -0.71% | 135 | 351,000 | 1,716,530 |
| 2025-07-24 | 4.905 | 4.9 | 4.99 | 4.85 | -1.01% | 125 | 352,000 | 1,734,330 |
| 2025-07-23 | 5.175 | 4.95 | 5.175 | 4.85 | -4.44% | 856 | 2,415,000 | 11,944,140 |
| 2025-07-22 | 5.185 | 5.18 | 5.28 | 5.165 | -0.96% | 65 | 253,000 | 1,317,465 |
| 2025-07-21 | 5.25 | 5.23 | 5.25 | 5.13 | -0.38% | 117 | 259,000 | 1,340,790 |
| 2025-07-18 | 5.245 | 5.25 | 5.295 | 5.05 | +1.94% | 125 | 304,000 | 1,566,155 |
| 2025-07-17 | 5.2 | 5.15 | 5.265 | 5.15 | +0.59% | 106 | 324,000 | 1,694,715 |
| 2025-07-16 | 4.97 | 5.12 | 5.26 | 4.875 | +4.60% | 180 | 875,000 | 4,491,405 |
| 2025-07-15 | 4.72 | 4.895 | 4.9 | 4.62 | +3.82% | 100 | 250,000 | 1,202,330 |
| 2025-07-14 | 4.615 | 4.715 | 4.735 | 4.615 | +2.17% | 84 | 152,000 | 712,325 |
| 2025-07-11 | 4.7 | 4.615 | 4.745 | 4.6 | -2.53% | 95 | 196,000 | 917,380 |
| 2025-07-10 | 4.425 | 4.735 | 4.74 | 4.41 | +7.01% | 121 | 268,000 | 1,236,865 |
| 2025-07-09 | 4.595 | 4.425 | 4.595 | 4.35 | -3.70% | 240 | 503,000 | 2,249,205 |
| 2025-07-08 | 4.67 | 4.595 | 4.71 | 4.525 | -0.33% | 209 | 568,000 | 2,620,290 |
| 2025-07-07 | 4.715 | 4.61 | 4.765 | 4.605 | -0.11% | 211 | 561,000 | 2,634,355 |
| 2025-07-04 | 4.84 | 4.615 | 4.84 | 4.615 | -11.25% | 691 | 2,842,000 | 13,351,445 |
| 2025-07-03 | 5.15 | 5.2 | 5.27 | 5.09 | +1.76% | 354 | 1,864,000 | 9,655,310 |
| 2025-07-02 | 5.14 | 5.11 | 5.255 | 5.025 | -0.39% | 191 | 881,000 | 4,538,430 |
| 2025-07-01 | 4.925 | 5.13 | 5.135 | 4.92 | +4.69% | 170 | 444,000 | 2,248,370 |
| 2025-06-30 | 4.83 | 4.9 | 4.9 | 4.69 | +3.48% | 138 | 330,000 | 1,592,405 |
| 2025-06-27 | 4.9 | 4.735 | 4.95 | 4.72 | -3.47% | 133 | 430,000 | 2,089,875 |
| 2025-06-26 | 5 | 4.905 | 5.015 | 4.705 | -2.29% | 210 | 670,000 | 3,289,280 |
| 2025-06-25 | 4.995 | 5.02 | 5.025 | 4.83 | +1.11% | 161 | 456,000 | 2,252,710 |
| 2025-06-24 | 5.02 | 4.965 | 5.045 | 4.955 | -1.10% | 54 | 171,000 | 851,445 |
| 2025-06-23 | 5.045 | 5.02 | 5.08 | 4.94 | +0.40% | 71 | 204,000 | 1,022,280 |
| 2025-06-20 | 5.085 | 5 | 5.085 | 4.97 | -0.70% | 59 | 98,000 | 490,875 |
| 2025-06-19 | 5.11 | 5.035 | 5.11 | 5 | -1.37% | 93 | 169,000 | 853,270 |
| 2025-06-18 | 5.16 | 5.105 | 5.185 | 5.105 | -1.07% | 68 | 259,000 | 1,333,330 |
| 2025-06-17 | 5.15 | 5.16 | 5.185 | 5.105 | +0.29% | 66 | 130,000 | 671,050 |
| 2025-06-16 | 5.04 | 5.145 | 5.145 | 5.04 | +0.49% | 66 | 120,000 | 612,295 |
| 2025-06-13 | 5.095 | 5.12 | 5.12 | 5.05 | +1.59% | 33 | 112,000 | 571,635 |
| 2025-06-11 | 5.08 | 5.04 | 5.125 | 5.03 | +0.10% | 88 | 226,000 | 1,148,045 |
| 2025-06-10 | 5.015 | 5.035 | 5.125 | 5 | +1.10% | 71 | 183,000 | 923,730 |
| 2025-06-09 | 4.98 | 4.98 | 5.11 | 4.93 | +1.63% | 111 | 209,000 | 1,048,225 |
| 2025-06-06 | 5.03 | 4.9 | 5.09 | 4.875 | -1.21% | 150 | 316,000 | 1,573,340 |
| 2025-06-05 | 5.03 | 4.96 | 5.04 | 4.96 | +0.40% | 33 | 71,000 | 354,560 |
| 2025-06-04 | 4.925 | 4.94 | 5.02 | 4.92 | +0.82% | 43 | 118,000 | 586,810 |
| 2025-06-03 | 4.92 | 4.9 | 5.03 | 4.895 | +0.41% | 121 | 370,000 | 1,834,905 |
| 2025-06-02 | 4.795 | 4.88 | 4.915 | 4.795 | -0.61% | 41 | 49,000 | 238,960 |
| 2025-05-30 | 4.915 | 4.91 | 4.935 | 4.82 | -0.20% | 40 | 105,000 | 513,345 |
| 2025-05-29 | 4.88 | 4.92 | 4.93 | 4.815 | +0.61% | 61 | 168,000 | 819,570 |
| 2025-05-28 | 4.875 | 4.89 | 4.895 | 4.835 | 0.00% | 37 | 72,000 | 350,505 |
| 2025-05-27 | 4.76 | 4.89 | 4.95 | 4.685 | +2.84% | 86 | 298,000 | 1,430,840 |
| 2025-05-26 | 4.935 | 4.755 | 4.935 | 4.74 | -2.26% | 128 | 484,000 | 2,326,455 |
| 2025-05-23 | 4.805 | 4.865 | 4.885 | 4.805 | +1.04% | 32 | 46,000 | 222,485 |
| 2025-05-22 | 4.83 | 4.815 | 4.99 | 4.775 | -0.21% | 98 | 428,000 | 2,071,470 |
| 2025-05-21 | 4.82 | 4.825 | 4.875 | 4.765 | +0.52% | 108 | 463,000 | 2,243,895 |
| 2025-05-20 | 4.795 | 4.8 | 4.845 | 4.71 | +0.42% | 133 | 420,000 | 2,011,070 |
| 2025-05-19 | 4.575 | 4.78 | 4.825 | 4.56 | +5.87% | 293 | 987,000 | 4,637,225 |
| 2025-05-16 | 4.695 | 4.515 | 4.7 | 4.405 | -2.06% | 181 | 344,000 | 1,562,765 |
| 2025-05-15 | 4.72 | 4.61 | 4.87 | 4.47 | -1.91% | 288 | 785,000 | 3,634,785 |
| 2025-05-14 | 4.57 | 4.7 | 4.825 | 4.48 | +2.84% | 475 | 1,715,000 | 7,994,000 |
| 2025-05-13 | 5.135 | 4.57 | 5.34 | 4.28 | -10.92% | 876 | 3,526,000 | 16,554,375 |
| 2025-05-12 | 4.94 | 5.13 | 5.155 | 4.89 | +5.23% | 275 | 1,137,000 | 5,669,695 |
| 2025-05-08 | 4.815 | 4.875 | 5.05 | 4.815 | +1.46% | 161 | 615,000 | 3,027,775 |
| 2025-05-07 | 4.655 | 4.805 | 4.83 | 4.525 | +1.26% | 125 | 454,000 | 2,133,700 |
| 2025-05-06 | 4.85 | 4.745 | 4.86 | 4.71 | -1.15% | 66 | 331,000 | 1,579,200 |
| 2025-05-05 | 4.8 | 4.8 | 4.82 | 4.515 | +0.95% | 135 | 381,000 | 1,786,115 |
| 2025-05-02 | 4.85 | 4.755 | 4.885 | 4.605 | -1.35% | 82 | 259,000 | 1,218,035 |
| 2025-04-30 | 4.735 | 4.82 | 4.865 | 4.58 | +0.84% | 103 | 408,000 | 1,932,975 |
| 2025-04-29 | 4.865 | 4.78 | 4.875 | 4.73 | -0.93% | 69 | 204,000 | 978,025 |
| 2025-04-28 | 4.73 | 4.825 | 4.865 | 4.73 | +1.47% | 89 | 299,000 | 1,438,860 |
| 2025-04-25 | 4.59 | 4.755 | 4.84 | 4.55 | +1.71% | 139 | 475,000 | 2,245,705 |
| 2025-04-24 | 4.5 | 4.675 | 4.68 | 4.5 | +3.31% | 133 | 413,000 | 1,904,215 |
| 2025-04-23 | 4.55 | 4.525 | 4.55 | 4.36 | 0.00% | 95 | 145,000 | 641,640 |
| 2025-04-22 | 4.575 | 4.525 | 4.65 | 4.275 | -0.55% | 181 | 601,000 | 2,684,960 |
| 2025-04-21 | 4.545 | 4.55 | 4.625 | 4.535 | +0.33% | 58 | 124,000 | 566,840 |
| 2025-04-18 | 4.49 | 4.535 | 4.535 | 4.46 | -0.11% | 24 | 50,000 | 224,875 |
| 2025-04-17 | 4.525 | 4.54 | 4.54 | 4.49 | +0.33% | 20 | 33,000 | 148,965 |
| 2025-04-16 | 4.54 | 4.525 | 4.55 | 4.465 | +1.46% | 25 | 47,000 | 211,950 |
| 2025-04-15 | 4.57 | 4.46 | 4.58 | 4.46 | -1.22% | 20 | 34,000 | 153,145 |
| 2025-04-14 | 4.55 | 4.515 | 4.55 | 4.465 | -0.77% | 28 | 71,000 | 319,165 |
| 2025-04-11 | 4.385 | 4.55 | 4.57 | 4.385 | +1.90% | 59 | 123,000 | 556,890 |
| 2025-04-10 | 4.29 | 4.465 | 4.48 | 4.29 | +5.06% | 50 | 154,000 | 681,555 |
| 2025-04-09 | 4.365 | 4.25 | 4.48 | 4.165 | -4.17% | 148 | 461,000 | 1,975,035 |
| 2025-04-08 | 4.33 | 4.435 | 4.605 | 4.29 | +2.42% | 134 | 472,000 | 2,081,515 |
| 2025-04-07 | 4.285 | 4.33 | 4.335 | 4.07 | -0.23% | 153 | 559,000 | 2,340,365 |
| 2025-04-04 | 4.445 | 4.34 | 4.45 | 4.29 | -2.36% | 60 | 126,000 | 549,195 |
| 2025-04-03 | 4.33 | 4.445 | 4.675 | 4.33 | +2.54% | 243 | 940,000 | 4,235,220 |
| 2025-04-02 | 4.395 | 4.335 | 4.405 | 4.265 | -1.37% | 54 | 161,000 | 702,270 |
| 2025-04-01 | 4.32 | 4.395 | 4.43 | 4.31 | -0.34% | 63 | 211,000 | 927,680 |
| 2025-03-31 | 4.395 | 4.41 | 4.53 | 4.255 | +2.08% | 117 | 390,000 | 1,711,685 |
| 2025-03-28 | 4.26 | 4.32 | 4.47 | 4.215 | +1.17% | 180 | 553,000 | 2,399,740 |
| 2025-03-27 | 4.29 | 4.27 | 4.305 | 4.23 | -0.81% | 35 | 91,000 | 387,800 |
| 2025-03-26 | 4.21 | 4.305 | 4.31 | 4.195 | -0.12% | 91 | 246,000 | 1,045,185 |
| 2025-03-25 | 4.335 | 4.31 | 4.345 | 4.18 | -0.46% | 80 | 171,000 | 730,710 |
| 2025-03-24 | 4.285 | 4.33 | 4.425 | 4.225 | +2.73% | 172 | 849,000 | 3,700,345 |
| 2025-03-21 | 4.145 | 4.215 | 4.34 | 4.145 | +1.57% | 182 | 626,000 | 2,659,290 |
| 2025-03-20 | 4.125 | 4.15 | 4.19 | 4.125 | +0.48% | 55 | 167,000 | 694,195 |
| 2025-03-19 | 4.065 | 4.13 | 4.145 | 4.065 | +0.49% | 36 | 64,000 | 263,110 |
| 2025-03-18 | 4.11 | 4.11 | 4.13 | 4.1 | -0.36% | 25 | 42,000 | 172,705 |
| 2025-03-17 | 4.1 | 4.125 | 4.13 | 4.09 | +0.61% | 56 | 115,000 | 472,635 |
| 2025-03-14 | 4.095 | 4.1 | 4.1 | 4.025 | 0.00% | 59 | 158,000 | 643,125 |
| 2025-03-13 | 4.07 | 4.1 | 4.11 | 4.01 | +0.61% | 107 | 295,000 | 1,198,740 |
| 2025-03-12 | 4.105 | 4.075 | 4.115 | 4.07 | -1.33% | 72 | 150,000 | 612,140 |
| 2025-03-11 | 4.14 | 4.13 | 4.15 | 4.115 | 0.00% | 35 | 76,000 | 314,035 |
| 2025-03-10 | 4.11 | 4.13 | 4.155 | 4.105 | 0.00% | 37 | 86,000 | 355,250 |
| 2025-03-07 | 4.155 | 4.13 | 4.195 | 4.115 | 0.00% | 52 | 127,000 | 527,240 |
| 2025-03-06 | 4.135 | 4.13 | 4.17 | 4.08 | -0.24% | 54 | 167,000 | 688,440 |
| 2025-03-05 | 4.13 | 4.14 | 4.145 | 4.08 | +0.24% | 45 | 151,000 | 622,355 |
| 2025-03-04 | 4.175 | 4.13 | 4.175 | 4.1 | +0.98% | 42 | 75,000 | 308,835 |
| 2025-03-03 | 4.125 | 4.09 | 4.195 | 4.09 | -0.49% | 43 | 163,000 | 670,535 |
| 2025-02-28 | 4.095 | 4.11 | 4.21 | 4 | +0.37% | 184 | 883,000 | 3,633,675 |
| 2025-02-27 | 4.125 | 4.095 | 4.195 | 4.095 | -0.73% | 105 | 279,000 | 1,151,535 |
| 2025-02-26 | 4.14 | 4.125 | 4.2 | 4.12 | -0.36% | 90 | 240,000 | 996,365 |
| 2025-02-25 | 4.15 | 4.14 | 4.18 | 4.105 | +0.49% | 55 | 155,000 | 640,790 |
| 2025-02-24 | 4.09 | 4.12 | 4.305 | 4.025 | +1.35% | 222 | 852,000 | 3,553,405 |
| 2025-02-21 | 4.085 | 4.065 | 4.085 | 4.01 | -0.49% | 77 | 200,000 | 808,795 |
| 2025-02-20 | 4.08 | 4.085 | 4.13 | 4.08 | -1.21% | 49 | 95,000 | 388,710 |
| 2025-02-19 | 4.07 | 4.135 | 4.15 | 4.025 | +1.60% | 105 | 232,000 | 943,585 |
| 2025-02-18 | 4.105 | 4.07 | 4.115 | 4.07 | -0.25% | 61 | 239,000 | 978,985 |
| 2025-02-17 | 4.05 | 4.08 | 4.19 | 3.91 | -0.37% | 207 | 573,000 | 2,355,360 |
| 2025-02-14 | 4.065 | 4.095 | 4.165 | 4.05 | +0.61% | 158 | 497,000 | 2,024,200 |
| 2025-02-13 | 4.19 | 4.07 | 4.19 | 4.005 | -0.49% | 190 | 838,000 | 3,396,125 |
| 2025-02-12 | 4.1 | 4.09 | 4.105 | 4.055 | +0.37% | 63 | 119,000 | 485,835 |
| 2025-02-11 | 4.1 | 4.075 | 4.11 | 4.005 | -0.85% | 169 | 606,000 | 2,446,900 |
| 2025-02-10 | 4.19 | 4.11 | 4.195 | 4.105 | -0.84% | 90 | 162,000 | 670,370 |
| 2025-02-07 | 4.16 | 4.145 | 4.2 | 4.14 | -0.36% | 78 | 310,000 | 1,291,630 |
| 2025-02-06 | 4.1 | 4.16 | 4.165 | 4.1 | +1.46% | 47 | 117,000 | 484,295 |
| 2025-02-05 | 4.09 | 4.1 | 4.14 | 4.09 | -0.73% | 65 | 267,000 | 1,093,815 |
| 2025-02-04 | 4.075 | 4.13 | 4.145 | 4.07 | +1.35% | 82 | 158,000 | 650,450 |
| 2025-02-03 | 4.115 | 4.075 | 4.155 | 4.065 | -1.21% | 174 | 386,000 | 1,584,485 |
| 2025-01-31 | 4.16 | 4.125 | 4.175 | 4.125 | -0.96% | 87 | 145,000 | 601,285 |
| 2025-01-30 | 4.175 | 4.165 | 4.2 | 4.155 | +0.24% | 107 | 287,000 | 1,197,915 |
| 2025-01-29 | 4.145 | 4.155 | 4.175 | 4.12 | +0.24% | 67 | 154,000 | 640,625 |
| 2025-01-28 | 4.19 | 4.145 | 4.19 | 4.055 | 0.00% | 277 | 696,000 | 2,871,990 |
| 2025-01-27 | 4.24 | 4.145 | 4.25 | 4.105 | -2.01% | 140 | 374,000 | 1,554,315 |
| 2025-01-24 | 4.285 | 4.23 | 4.35 | 4.11 | -0.94% | 249 | 650,000 | 2,739,095 |
| 2025-01-23 | 4.31 | 4.27 | 4.33 | 4.225 | -1.04% | 97 | 242,000 | 1,038,185 |
| 2025-01-22 | 4.275 | 4.315 | 4.37 | 4.22 | +1.29% | 218 | 534,000 | 2,291,800 |
| 2025-01-21 | 4.21 | 4.26 | 4.275 | 4.055 | +1.31% | 326 | 1,033,000 | 4,296,555 |
| 2025-01-20 | 4.23 | 4.205 | 4.43 | 4.175 | -0.47% | 269 | 798,000 | 3,408,580 |
| 2025-01-17 | 4.11 | 4.225 | 4.405 | 4.11 | -4.20% | 722 | 1,938,000 | 8,205,560 |
| 2025-01-16 | 4.58 | 4.41 | 4.58 | 4.325 | -1.45% | 458 | 1,652,000 | 7,368,680 |
| 2025-01-15 | 4.63 | 4.475 | 4.63 | 4.39 | -3.35% | 627 | 2,118,000 | 9,556,340 |
| 2025-01-14 | 4.325 | 4.63 | 4.63 | 4.32 | +7.05% | 325 | 1,212,000 | 5,398,500 |
| 2025-01-13 | 4.24 | 4.325 | 4.45 | 4.135 | +4.47% | 506 | 1,897,000 | 8,179,425 |
| 2025-01-10 | 3.9 | 4.14 | 4.7 | 3.845 | +6.15% | 1115 | 4,492,000 | 18,923,475 |
| 2025-01-09 | 4.095 | 3.9 | 4.755 | 3.805 | -2.01% | 1571 | 7,529,000 | 32,229,670 |
| 2025-01-08 | 3.87 | 3.98 | 4.105 | 3.82 | +2.98% | 229 | 876,000 | 3,469,275 |
| 2025-01-06 | 3.835 | 3.865 | 3.985 | 3.75 | +2.52% | 223 | 916,000 | 3,520,510 |
| 2025-01-03 | 3.75 | 3.77 | 3.835 | 3.725 | 0.00% | 65 | 177,000 | 671,060 |