Тамбовэнергосбыт
TASBP
0.952 ₽ +0.85% ↑История котировок TASBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.748 | 0.746 | 0.748 | 0.736 | +1.36% | 12 | 200,000 | 147,900 |
| 2024-12-28 | 0.722 | 0.736 | 0.738 | 0.708 | +3.66% | 11 | 110,000 | 80,080 |
| 2024-12-27 | 0.72 | 0.71 | 0.722 | 0.71 | +0.28% | 4 | 50,000 | 35,920 |
| 2024-12-26 | 0.72 | 0.708 | 0.724 | 0.708 | -0.28% | 8 | 110,000 | 78,540 |
| 2024-12-25 | 0.706 | 0.71 | 0.712 | 0.684 | -0.28% | 15 | 180,000 | 125,720 |
| 2024-12-24 | 0.73 | 0.712 | 0.73 | 0.702 | -3.26% | 15 | 150,000 | 107,400 |
| 2024-12-23 | 0.742 | 0.736 | 0.75 | 0.726 | +3.08% | 12 | 120,000 | 88,660 |
| 2024-12-20 | 0.694 | 0.714 | 0.714 | 0.69 | +9.51% | 13 | 220,000 | 152,620 |
| 2024-12-19 | 0.646 | 0.652 | 0.672 | 0.646 | +0.93% | 8 | 80,000 | 52,500 |
| 2024-12-18 | 0.638 | 0.646 | 0.646 | 0.63 | +2.22% | 4 | 40,000 | 25,460 |
| 2024-12-17 | 0.638 | 0.632 | 0.638 | 0.632 | -0.63% | 4 | 40,000 | 25,400 |
| 2024-12-16 | 0.644 | 0.636 | 0.644 | 0.632 | -4.50% | 11 | 170,000 | 108,160 |
| 2024-12-13 | 0.67 | 0.666 | 0.682 | 0.658 | -3.48% | 12 | 130,000 | 86,960 |
| 2024-12-12 | 0.69 | 0.69 | 0.69 | 0.69 | +1.47% | 1 | 10,000 | 6,900 |
| 2024-12-11 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 1 | 10,000 | 6,800 |
| 2024-12-10 | 0.68 | 0.68 | 0.68 | 0.67 | -2.58% | 4 | 40,000 | 27,080 |
| 2024-12-09 | 0.698 | 0.698 | 0.698 | 0.698 | +0.87% | 1 | 10,000 | 6,980 |
| 2024-12-06 | 0.684 | 0.692 | 0.698 | 0.684 | -0.86% | 6 | 60,000 | 41,460 |
| 2024-12-05 | 0.688 | 0.698 | 0.698 | 0.684 | +0.87% | 4 | 40,000 | 27,620 |
| 2024-12-04 | 0.682 | 0.692 | 0.71 | 0.66 | +3.28% | 21 | 290,000 | 202,420 |
| 2024-12-03 | 0.71 | 0.67 | 0.71 | 0.666 | -5.63% | 13 | 130,000 | 88,840 |
| 2024-12-02 | 0.69 | 0.71 | 0.71 | 0.666 | +6.29% | 25 | 280,000 | 194,540 |
| 2024-11-29 | 0.658 | 0.668 | 0.684 | 0.658 | +2.77% | 12 | 120,000 | 80,660 |
| 2024-11-28 | 0.646 | 0.65 | 0.676 | 0.64 | +0.62% | 38 | 670,000 | 436,740 |
| 2024-11-27 | 0.626 | 0.646 | 0.662 | 0.624 | -3.00% | 10 | 100,000 | 64,280 |
| 2024-11-26 | 0.718 | 0.666 | 0.718 | 0.664 | -7.24% | 20 | 230,000 | 158,260 |
| 2024-11-25 | 0.752 | 0.718 | 0.752 | 0.718 | -6.27% | 11 | 240,000 | 174,680 |
| 2024-11-22 | 0.766 | 0.766 | 0.766 | 0.766 | +2.41% | 3 | 40,000 | 30,640 |
| 2024-11-21 | 0.77 | 0.748 | 0.77 | 0.748 | -3.11% | 11 | 260,000 | 197,180 |
| 2024-11-20 | 0.804 | 0.772 | 0.804 | 0.772 | -4.93% | 11 | 150,000 | 117,020 |
| 2024-11-19 | 0.814 | 0.812 | 0.814 | 0.8 | -1.93% | 5 | 60,000 | 48,480 |
| 2024-11-18 | 0.792 | 0.828 | 0.828 | 0.792 | +4.28% | 11 | 110,000 | 89,300 |
| 2024-11-15 | 0.78 | 0.794 | 0.886 | 0.78 | +4.47% | 228 | 3,370,000 | 2,803,580 |
| 2024-11-14 | 0.78 | 0.76 | 0.786 | 0.76 | -3.80% | 10 | 120,000 | 92,740 |
| 2024-11-13 | 0.766 | 0.79 | 0.798 | 0.766 | +3.95% | 19 | 240,000 | 188,680 |
| 2024-11-12 | 0.734 | 0.76 | 0.772 | 0.734 | +1.33% | 9 | 90,000 | 67,780 |
| 2024-11-11 | 0.73 | 0.75 | 0.762 | 0.73 | +5.04% | 20 | 210,000 | 156,540 |
| 2024-11-08 | 0.732 | 0.714 | 0.732 | 0.714 | 0.00% | 3 | 30,000 | 21,660 |
| 2024-11-07 | 0.734 | 0.714 | 0.734 | 0.714 | +0.28% | 3 | 30,000 | 21,740 |
| 2024-11-06 | 0.71 | 0.712 | 0.728 | 0.702 | +1.14% | 18 | 290,000 | 207,600 |
| 2024-11-05 | 0.712 | 0.704 | 0.712 | 0.7 | -2.49% | 5 | 50,000 | 35,240 |
| 2024-11-02 | 0.722 | 0.722 | 0.722 | 0.722 | +2.56% | 1 | 10,000 | 7,220 |
| 2024-11-01 | 0.732 | 0.704 | 0.732 | 0.694 | -5.63% | 20 | 340,000 | 243,240 |
| 2024-10-31 | 0.74 | 0.746 | 0.778 | 0.73 | +0.27% | 25 | 390,000 | 294,560 |
| 2024-10-30 | 0.724 | 0.744 | 0.82 | 0.724 | +0.27% | 28 | 490,000 | 376,240 |
| 2024-10-29 | 0.714 | 0.742 | 0.766 | 0.71 | +4.51% | 29 | 370,000 | 270,740 |
| 2024-10-28 | 0.758 | 0.71 | 0.76 | 0.7 | -4.57% | 29 | 620,000 | 450,900 |
| 2024-10-25 | 0.772 | 0.744 | 0.772 | 0.744 | -3.63% | 6 | 120,000 | 90,680 |
| 2024-10-24 | 0.762 | 0.772 | 0.776 | 0.756 | -3.74% | 12 | 190,000 | 144,800 |
| 2024-10-23 | 0.808 | 0.802 | 0.808 | 0.8 | -0.74% | 9 | 190,000 | 152,220 |
| 2024-10-22 | 0.81 | 0.808 | 0.81 | 0.808 | -0.74% | 4 | 70,000 | 56,600 |
| 2024-10-21 | 0.816 | 0.814 | 0.816 | 0.814 | -0.73% | 4 | 40,000 | 32,620 |
| 2024-10-18 | 0.826 | 0.82 | 0.826 | 0.82 | -1.91% | 4 | 40,000 | 32,880 |
| 2024-10-17 | 0.834 | 0.836 | 0.836 | 0.83 | 0.00% | 6 | 70,000 | 58,240 |
| 2024-10-16 | 0.83 | 0.836 | 0.836 | 0.83 | +0.72% | 5 | 70,000 | 58,160 |
| 2024-10-15 | 0.83 | 0.83 | 0.848 | 0.828 | -1.19% | 16 | 220,000 | 184,120 |
| 2024-10-14 | 0.828 | 0.84 | 0.842 | 0.828 | +1.20% | 3 | 50,000 | 41,920 |
| 2024-10-11 | 0.848 | 0.83 | 0.858 | 0.83 | -0.48% | 8 | 150,000 | 126,260 |
| 2024-10-10 | 0.828 | 0.834 | 0.87 | 0.82 | +1.71% | 39 | 600,000 | 502,780 |
| 2024-10-09 | 0.836 | 0.82 | 0.836 | 0.818 | -2.38% | 17 | 220,000 | 180,920 |
| 2024-10-08 | 0.83 | 0.84 | 0.84 | 0.83 | +0.96% | 3 | 110,000 | 92,200 |
| 2024-10-07 | 0.838 | 0.832 | 0.866 | 0.83 | 0.00% | 28 | 390,000 | 329,580 |
| 2024-10-04 | 0.828 | 0.832 | 0.88 | 0.82 | +0.48% | 16 | 380,000 | 319,980 |
| 2024-10-03 | 0.832 | 0.828 | 0.832 | 0.818 | -0.96% | 16 | 220,000 | 182,160 |
| 2024-10-02 | 0.844 | 0.836 | 0.884 | 0.812 | -1.18% | 39 | 640,000 | 543,740 |
| 2024-10-01 | 0.86 | 0.846 | 0.86 | 0.836 | -1.86% | 16 | 190,000 | 161,180 |
| 2024-09-30 | 0.892 | 0.862 | 0.9 | 0.86 | -2.49% | 48 | 2,090,000 | 1,818,760 |
| 2024-09-27 | 0.836 | 0.884 | 0.93 | 0.836 | +5.74% | 111 | 2,120,000 | 1,883,460 |
| 2024-09-26 | 0.82 | 0.836 | 0.836 | 0.82 | -0.48% | 10 | 120,000 | 99,240 |
| 2024-09-25 | 0.85 | 0.84 | 0.852 | 0.802 | -1.18% | 82 | 1,330,000 | 1,098,960 |
| 2024-09-24 | 0.85 | 0.85 | 0.862 | 0.83 | 0.00% | 23 | 1,640,000 | 1,368,260 |
| 2024-09-23 | 0.836 | 0.85 | 0.86 | 0.836 | +2.16% | 22 | 270,000 | 229,560 |
| 2024-09-20 | 0.824 | 0.832 | 0.838 | 0.824 | +0.48% | 7 | 140,000 | 116,420 |
| 2024-09-19 | 0.828 | 0.828 | 0.828 | 0.82 | +0.24% | 6 | 170,000 | 140,320 |
| 2024-09-18 | 0.824 | 0.826 | 0.826 | 0.824 | 0.00% | 4 | 60,000 | 49,500 |
| 2024-09-17 | 0.828 | 0.826 | 0.834 | 0.824 | -0.24% | 23 | 470,000 | 389,140 |
| 2024-09-16 | 0.818 | 0.828 | 0.83 | 0.81 | +2.22% | 41 | 470,000 | 385,400 |
| 2024-09-13 | 0.804 | 0.81 | 0.81 | 0.804 | +1.00% | 6 | 80,000 | 64,540 |
| 2024-09-12 | 0.834 | 0.802 | 0.834 | 0.8 | -4.07% | 36 | 380,000 | 306,580 |
| 2024-09-11 | 0.832 | 0.836 | 0.838 | 0.822 | -0.24% | 11 | 120,000 | 100,000 |
| 2024-09-10 | 0.842 | 0.838 | 0.868 | 0.8 | -2.78% | 58 | 930,000 | 772,140 |
| 2024-09-09 | 0.822 | 0.862 | 0.874 | 0.822 | +3.86% | 24 | 310,000 | 263,420 |
| 2024-09-06 | 0.844 | 0.83 | 0.844 | 0.83 | -2.35% | 6 | 90,000 | 75,220 |
| 2024-09-05 | 0.842 | 0.85 | 0.862 | 0.83 | +1.19% | 21 | 300,000 | 254,820 |
| 2024-09-04 | 0.846 | 0.84 | 0.88 | 0.824 | +1.69% | 31 | 400,000 | 340,220 |
| 2024-09-03 | 0.82 | 0.826 | 0.826 | 0.804 | +0.73% | 16 | 180,000 | 147,420 |
| 2024-09-02 | 0.824 | 0.82 | 0.824 | 0.808 | -0.49% | 5 | 50,000 | 40,860 |
| 2024-08-30 | 0.846 | 0.824 | 0.848 | 0.806 | +1.48% | 20 | 240,000 | 199,780 |
| 2024-08-29 | 0.854 | 0.812 | 0.906 | 0.812 | -2.17% | 44 | 870,000 | 756,560 |
| 2024-08-28 | 0.88 | 0.83 | 0.88 | 0.828 | -4.82% | 19 | 330,000 | 275,900 |
| 2024-08-27 | 0.872 | 0.872 | 0.872 | 0.872 | -0.91% | 2 | 30,000 | 26,160 |
| 2024-08-26 | 0.86 | 0.88 | 0.882 | 0.844 | +2.80% | 11 | 130,000 | 112,760 |
| 2024-08-23 | 0.9 | 0.856 | 0.9 | 0.842 | -5.93% | 44 | 680,000 | 584,060 |
| 2024-08-22 | 0.952 | 0.91 | 0.952 | 0.91 | -5.01% | 23 | 270,000 | 249,980 |
| 2024-08-21 | 0.948 | 0.958 | 0.974 | 0.912 | +0.84% | 38 | 550,000 | 519,980 |
| 2024-08-20 | 0.916 | 0.95 | 0.978 | 0.916 | +3.26% | 49 | 620,000 | 592,160 |
| 2024-08-19 | 0.912 | 0.92 | 0.92 | 0.912 | +0.66% | 12 | 170,000 | 155,420 |
| 2024-08-16 | 0.904 | 0.914 | 0.914 | 0.9 | +0.88% | 12 | 140,000 | 126,840 |
| 2024-08-15 | 0.926 | 0.906 | 0.926 | 0.904 | -1.52% | 14 | 160,000 | 145,860 |
| 2024-08-14 | 0.954 | 0.92 | 0.968 | 0.92 | -1.92% | 38 | 550,000 | 522,500 |
| 2024-08-13 | 0.9 | 0.938 | 0.944 | 0.9 | +6.11% | 32 | 320,000 | 298,100 |
| 2024-08-12 | 0.89 | 0.884 | 0.89 | 0.882 | -1.34% | 11 | 440,000 | 389,080 |
| 2024-08-09 | 0.906 | 0.896 | 0.906 | 0.896 | -1.75% | 4 | 80,000 | 72,040 |
| 2024-08-08 | 0.932 | 0.912 | 0.932 | 0.902 | +1.33% | 5 | 50,000 | 45,820 |
| 2024-08-07 | 0.894 | 0.9 | 0.904 | 0.892 | -0.22% | 12 | 120,000 | 107,940 |
| 2024-08-06 | 0.89 | 0.902 | 0.924 | 0.89 | +2.04% | 39 | 570,000 | 514,100 |
| 2024-08-05 | 0.854 | 0.884 | 0.902 | 0.854 | -4.12% | 52 | 720,000 | 632,380 |
| 2024-08-02 | 0.93 | 0.922 | 0.93 | 0.9 | -1.50% | 20 | 290,000 | 265,520 |
| 2024-08-01 | 0.948 | 0.936 | 0.958 | 0.926 | +0.86% | 21 | 280,000 | 264,200 |
| 2024-07-31 | 0.928 | 0.928 | 0.928 | 0.928 | 0.00% | 2 | 110,000 | 102,080 |
| 2024-07-30 | 0.938 | 0.928 | 0.938 | 0.924 | +0.43% | 6 | 60,000 | 55,940 |
| 2024-07-29 | 0.94 | 0.924 | 0.94 | 0.876 | -2.12% | 39 | 730,000 | 665,780 |
| 2024-07-26 | 0.954 | 0.944 | 0.97 | 0.934 | +0.64% | 21 | 290,000 | 274,720 |
| 2024-07-25 | 0.936 | 0.938 | 0.946 | 0.936 | +0.86% | 14 | 170,000 | 160,000 |
| 2024-07-24 | 0.94 | 0.93 | 0.94 | 0.93 | -1.06% | 12 | 380,000 | 355,440 |
| 2024-07-23 | 0.944 | 0.94 | 0.944 | 0.93 | 0.00% | 16 | 210,000 | 197,240 |
| 2024-07-22 | 0.99 | 0.94 | 0.99 | 0.94 | -3.09% | 20 | 480,000 | 458,300 |
| 2024-07-19 | 0.946 | 0.97 | 0.972 | 0.946 | +2.75% | 16 | 420,000 | 402,260 |
| 2024-07-18 | 0.946 | 0.944 | 0.958 | 0.928 | -1.26% | 19 | 330,000 | 310,000 |
| 2024-07-17 | 0.926 | 0.956 | 0.97 | 0.924 | +2.80% | 38 | 500,000 | 471,000 |
| 2024-07-16 | 0.938 | 0.93 | 0.99 | 0.91 | -5.30% | 54 | 1,080,000 | 1,000,600 |
| 2024-07-15 | 1 | 0.982 | 1 | 0.98 | -2.58% | 10 | 200,000 | 197,000 |
| 2024-07-12 | 1.032 | 1.008 | 1.032 | 1.008 | -1.56% | 10 | 100,000 | 101,820 |
| 2024-07-11 | 0.996 | 1.024 | 1.024 | 0.996 | +3.85% | 14 | 160,000 | 162,660 |
| 2024-07-10 | 1.03 | 0.986 | 1.03 | 0.986 | -4.27% | 16 | 280,000 | 283,000 |
| 2024-07-09 | 1.11 | 1.03 | 1.112 | 0.994 | -7.21% | 47 | 800,000 | 836,120 |
| 2024-07-08 | 1.114 | 1.11 | 1.144 | 1.11 | +0.54% | 24 | 280,000 | 315,280 |
| 2024-07-05 | 1.102 | 1.104 | 1.144 | 1.102 | -0.54% | 38 | 440,000 | 494,180 |
| 2024-07-04 | 1.114 | 1.11 | 1.114 | 1.094 | -1.07% | 27 | 320,000 | 353,320 |
| 2024-07-03 | 1.124 | 1.122 | 1.124 | 1.11 | -0.18% | 12 | 500,000 | 555,900 |
| 2024-07-02 | 1.11 | 1.124 | 1.124 | 1.1 | +0.54% | 14 | 150,000 | 167,080 |
| 2024-07-01 | 1.12 | 1.118 | 1.12 | 1.11 | 0.00% | 7 | 70,000 | 78,080 |
| 2024-06-28 | 1.124 | 1.118 | 1.124 | 1.104 | -0.71% | 10 | 110,000 | 122,700 |
| 2024-06-27 | 1.132 | 1.126 | 1.17 | 1.122 | +0.36% | 57 | 630,000 | 719,800 |
| 2024-06-26 | 1.13 | 1.122 | 1.134 | 1.11 | -0.18% | 22 | 290,000 | 326,360 |
| 2024-06-25 | 1.086 | 1.124 | 1.33 | 1.08 | +1.81% | 370 | 5,590,000 | 6,681,140 |
| 2024-06-24 | 1.122 | 1.104 | 1.122 | 1.094 | -1.60% | 7 | 70,000 | 77,660 |
| 2024-06-21 | 1.138 | 1.122 | 1.15 | 1.12 | -0.71% | 12 | 140,000 | 159,300 |
| 2024-06-20 | 1.094 | 1.13 | 1.148 | 1.094 | +4.44% | 14 | 140,000 | 157,580 |
| 2024-06-19 | 1.114 | 1.082 | 1.14 | 1.082 | -7.52% | 27 | 320,000 | 356,660 |
| 2024-06-18 | 1.172 | 1.17 | 1.18 | 1.17 | -2.01% | 5 | 50,000 | 58,660 |
| 2024-06-17 | 1.18 | 1.194 | 1.208 | 1.12 | +1.19% | 28 | 420,000 | 498,340 |
| 2024-06-14 | 1.192 | 1.18 | 1.22 | 1.18 | 0.00% | 28 | 300,000 | 361,300 |
| 2024-06-13 | 1.154 | 1.18 | 1.18 | 1.15 | 0.00% | 8 | 90,000 | 105,280 |
| 2024-06-11 | 1.078 | 1.18 | 1.284 | 1.072 | +8.46% | 351 | 4,700,000 | 5,639,820 |
| 2024-06-10 | 1.09 | 1.088 | 1.098 | 1.07 | +0.93% | 12 | 130,000 | 140,660 |
| 2024-06-07 | 1.044 | 1.078 | 1.08 | 1.04 | +3.45% | 29 | 310,000 | 328,980 |
| 2024-06-06 | 1.07 | 1.042 | 1.07 | 1.04 | -2.25% | 18 | 180,000 | 189,420 |
| 2024-06-05 | 1.114 | 1.066 | 1.114 | 1.05 | -3.09% | 74 | 940,000 | 1,011,380 |
| 2024-06-04 | 1.044 | 1.1 | 1.148 | 1.044 | +9.13% | 222 | 2,640,000 | 2,919,580 |
| 2024-06-03 | 1.038 | 1.008 | 1.056 | 0.986 | -4.55% | 35 | 490,000 | 497,280 |
| 2024-05-31 | 1.138 | 1.056 | 1.138 | 1.05 | -7.85% | 47 | 650,000 | 701,060 |
| 2024-05-30 | 1.146 | 1.146 | 1.154 | 1.144 | +0.53% | 10 | 100,000 | 115,060 |
| 2024-05-29 | 1.156 | 1.14 | 1.156 | 1.14 | -3.39% | 16 | 180,000 | 206,920 |
| 2024-05-28 | 1.134 | 1.18 | 1.18 | 1.134 | +3.69% | 35 | 420,000 | 484,980 |
| 2024-05-27 | 1.17 | 1.138 | 1.17 | 1.124 | -2.90% | 25 | 280,000 | 318,920 |
| 2024-05-24 | 1.212 | 1.172 | 1.214 | 1.156 | -2.98% | 37 | 550,000 | 649,780 |
| 2024-05-23 | 1.248 | 1.208 | 1.25 | 1.204 | -2.42% | 23 | 290,000 | 357,660 |
| 2024-05-22 | 1.23 | 1.238 | 1.26 | 1.218 | +1.31% | 33 | 440,000 | 543,600 |
| 2024-05-21 | 1.25 | 1.222 | 1.25 | 1.218 | -3.02% | 27 | 280,000 | 343,420 |
| 2024-05-20 | 1.282 | 1.26 | 1.282 | 1.26 | -1.72% | 17 | 170,000 | 216,340 |
| 2024-05-17 | 1.304 | 1.282 | 1.306 | 1.28 | -0.93% | 9 | 90,000 | 116,160 |
| 2024-05-16 | 1.28 | 1.294 | 1.34 | 1.27 | +1.89% | 122 | 1,340,000 | 1,738,860 |
| 2024-05-15 | 1.282 | 1.27 | 1.314 | 1.266 | -2.31% | 52 | 570,000 | 732,180 |
| 2024-05-14 | 1.234 | 1.3 | 1.3 | 1.234 | +5.35% | 41 | 570,000 | 722,020 |
| 2024-05-13 | 1.256 | 1.234 | 1.266 | 1.234 | -1.91% | 36 | 440,000 | 550,640 |
| 2024-05-10 | 1.262 | 1.258 | 1.29 | 1.24 | -1.56% | 53 | 720,000 | 906,460 |
| 2024-05-08 | 1.278 | 1.278 | 1.286 | 1.262 | -0.78% | 10 | 120,000 | 153,220 |
| 2024-05-07 | 1.296 | 1.288 | 1.298 | 1.27 | -0.46% | 34 | 440,000 | 566,560 |
| 2024-05-06 | 1.29 | 1.294 | 1.298 | 1.26 | +0.78% | 37 | 380,000 | 486,380 |
| 2024-05-03 | 1.288 | 1.284 | 1.288 | 1.27 | -0.16% | 15 | 220,000 | 280,920 |
| 2024-05-02 | 1.288 | 1.286 | 1.29 | 1.266 | -0.62% | 35 | 480,000 | 612,560 |
| 2024-04-30 | 1.326 | 1.294 | 1.328 | 1.25 | -2.85% | 99 | 1,380,000 | 1,780,880 |
| 2024-04-29 | 1.33 | 1.332 | 1.332 | 1.302 | -0.60% | 39 | 430,000 | 567,240 |
| 2024-04-27 | 1.35 | 1.34 | 1.354 | 1.328 | -0.89% | 23 | 260,000 | 348,560 |
| 2024-04-26 | 1.358 | 1.352 | 1.364 | 1.352 | -0.44% | 15 | 150,000 | 203,840 |
| 2024-04-25 | 1.374 | 1.358 | 1.376 | 1.34 | -2.30% | 60 | 720,000 | 977,920 |
| 2024-04-24 | 1.366 | 1.39 | 1.398 | 1.366 | +1.31% | 64 | 750,000 | 1,037,280 |
| 2024-04-23 | 1.374 | 1.372 | 1.39 | 1.362 | 0.00% | 60 | 730,000 | 1,007,060 |
| 2024-04-22 | 1.378 | 1.372 | 1.39 | 1.372 | 0.00% | 27 | 280,000 | 387,100 |
| 2024-04-19 | 1.36 | 1.372 | 1.392 | 1.36 | +0.29% | 33 | 420,000 | 577,240 |
| 2024-04-18 | 1.37 | 1.368 | 1.396 | 1.352 | -1.01% | 63 | 750,000 | 1,027,480 |
| 2024-04-17 | 1.36 | 1.382 | 1.388 | 1.36 | +1.92% | 70 | 810,000 | 1,114,060 |
| 2024-04-16 | 1.352 | 1.356 | 1.358 | 1.346 | +0.15% | 14 | 170,000 | 230,020 |
| 2024-04-15 | 1.372 | 1.354 | 1.394 | 1.34 | -1.88% | 102 | 1,270,000 | 1,727,000 |
| 2024-04-12 | 1.402 | 1.38 | 1.402 | 1.37 | -0.58% | 33 | 430,000 | 594,260 |
| 2024-04-11 | 1.4 | 1.388 | 1.412 | 1.378 | +0.73% | 49 | 570,000 | 793,600 |
| 2024-04-10 | 1.396 | 1.378 | 1.418 | 1.372 | -1.15% | 41 | 440,000 | 610,780 |
| 2024-04-09 | 1.46 | 1.394 | 1.508 | 1.39 | -2.11% | 114 | 1,310,000 | 1,874,480 |
| 2024-04-08 | 1.43 | 1.424 | 1.508 | 1.402 | +0.28% | 197 | 2,600,000 | 3,798,400 |
| 2024-04-05 | 1.43 | 1.42 | 1.43 | 1.38 | -1.39% | 56 | 690,000 | 970,280 |
| 2024-04-04 | 1.438 | 1.44 | 1.518 | 1.37 | -0.41% | 280 | 3,430,000 | 4,935,600 |
| 2024-04-03 | 1.324 | 1.446 | 1.446 | 1.324 | +9.88% | 624 | 9,710,000 | 13,738,780 |
| 2024-04-02 | 1.348 | 1.316 | 1.392 | 1.28 | -1.94% | 162 | 1,860,000 | 2,480,260 |
| 2024-04-01 | 1.362 | 1.342 | 1.39 | 1.324 | -1.47% | 73 | 870,000 | 1,175,280 |
| 2024-03-29 | 1.34 | 1.362 | 1.41 | 1.32 | +0.89% | 65 | 660,000 | 902,780 |
| 2024-03-28 | 1.402 | 1.35 | 1.402 | 1.35 | -3.71% | 59 | 660,000 | 905,020 |
| 2024-03-27 | 1.498 | 1.402 | 1.498 | 1.374 | -0.43% | 128 | 1,670,000 | 2,360,160 |
| 2024-03-26 | 1.302 | 1.408 | 1.408 | 1.302 | +9.83% | 320 | 4,610,000 | 6,336,100 |
| 2024-03-25 | 1.258 | 1.282 | 1.328 | 1.252 | +1.91% | 77 | 950,000 | 1,225,060 |
| 2024-03-22 | 1.264 | 1.258 | 1.278 | 1.256 | -0.47% | 18 | 310,000 | 391,420 |
| 2024-03-21 | 1.268 | 1.264 | 1.28 | 1.26 | +0.32% | 32 | 430,000 | 545,680 |
| 2024-03-20 | 1.264 | 1.26 | 1.3 | 1.258 | +0.48% | 39 | 400,000 | 510,480 |
| 2024-03-19 | 1.306 | 1.254 | 1.312 | 1.25 | -3.24% | 98 | 1,200,000 | 1,526,720 |
| 2024-03-18 | 1.35 | 1.296 | 1.36 | 1.296 | -1.82% | 83 | 1,040,000 | 1,373,260 |
| 2024-03-15 | 1.32 | 1.32 | 1.45 | 1.31 | -0.30% | 307 | 3,790,000 | 5,243,200 |
| 2024-03-14 | 1.474 | 1.324 | 1.528 | 1.296 | -8.82% | 581 | 7,630,000 | 10,607,720 |
| 2024-03-13 | 1.196 | 1.452 | 1.452 | 1.196 | +21.61% | 658 | 10,050,000 | 13,595,700 |
| 2024-03-12 | 1.178 | 1.194 | 1.2 | 1.172 | +1.88% | 20 | 210,000 | 249,340 |
| 2024-03-11 | 1.178 | 1.172 | 1.184 | 1.172 | 0.00% | 10 | 120,000 | 141,500 |
| 2024-03-07 | 1.184 | 1.172 | 1.184 | 1.172 | -2.17% | 14 | 160,000 | 188,500 |
| 2024-03-06 | 1.196 | 1.198 | 1.204 | 1.184 | -0.17% | 20 | 230,000 | 274,560 |
| 2024-03-05 | 1.194 | 1.2 | 1.2 | 1.184 | +0.50% | 16 | 190,000 | 226,060 |
| 2024-03-04 | 1.236 | 1.194 | 1.236 | 1.186 | -2.13% | 78 | 1,070,000 | 1,287,040 |
| 2024-03-01 | 1.156 | 1.22 | 1.28 | 1.146 | +7.96% | 551 | 7,770,000 | 9,563,040 |
| 2024-02-29 | 1.158 | 1.13 | 1.164 | 1.126 | -1.74% | 38 | 420,000 | 481,180 |
| 2024-02-28 | 1.158 | 1.15 | 1.158 | 1.15 | -0.69% | 8 | 80,000 | 92,200 |
| 2024-02-27 | 1.178 | 1.158 | 1.204 | 1.144 | -0.69% | 68 | 700,000 | 824,500 |
| 2024-02-26 | 1.126 | 1.166 | 1.178 | 1.126 | +3.92% | 32 | 350,000 | 404,580 |
| 2024-02-22 | 1.09 | 1.122 | 1.146 | 1.09 | +3.13% | 23 | 250,000 | 279,340 |
| 2024-02-21 | 1.142 | 1.088 | 1.148 | 1.056 | -4.39% | 105 | 1,300,000 | 1,417,480 |
| 2024-02-20 | 1.152 | 1.138 | 1.152 | 1.138 | -1.39% | 12 | 120,000 | 137,180 |
| 2024-02-19 | 1.164 | 1.154 | 1.164 | 1.154 | -1.20% | 10 | 100,000 | 115,760 |
| 2024-02-16 | 1.154 | 1.168 | 1.174 | 1.154 | +1.21% | 15 | 150,000 | 175,020 |
| 2024-02-15 | 1.16 | 1.154 | 1.16 | 1.126 | -1.03% | 43 | 560,000 | 642,460 |
| 2024-02-14 | 1.114 | 1.166 | 1.254 | 1.092 | +3.55% | 442 | 5,610,000 | 6,756,900 |
| 2024-02-13 | 1.094 | 1.126 | 1.138 | 1.054 | +4.65% | 72 | 840,000 | 922,880 |
| 2024-02-12 | 1.11 | 1.076 | 1.12 | 1.028 | -2.18% | 99 | 1,230,000 | 1,320,560 |
| 2024-02-09 | 1.164 | 1.1 | 1.164 | 1.1 | -5.82% | 51 | 560,000 | 640,540 |
| 2024-02-08 | 1.184 | 1.168 | 1.192 | 1.168 | -1.18% | 24 | 310,000 | 364,820 |
| 2024-02-07 | 1.168 | 1.182 | 1.224 | 1.164 | +1.20% | 125 | 1,580,000 | 1,876,940 |
| 2024-02-06 | 1.176 | 1.168 | 1.196 | 1.146 | +0.17% | 39 | 470,000 | 550,720 |
| 2024-02-05 | 1.17 | 1.166 | 1.198 | 1.166 | +0.17% | 36 | 470,000 | 554,840 |
| 2024-02-02 | 1.178 | 1.164 | 1.188 | 1.148 | -0.68% | 51 | 560,000 | 651,400 |
| 2024-02-01 | 1.222 | 1.172 | 1.23 | 1.152 | -4.72% | 105 | 1,250,000 | 1,488,260 |
| 2024-01-31 | 1.224 | 1.23 | 1.23 | 1.204 | +0.82% | 16 | 250,000 | 304,140 |
| 2024-01-30 | 1.24 | 1.22 | 1.246 | 1.196 | -1.45% | 59 | 760,000 | 923,560 |
| 2024-01-29 | 1.254 | 1.238 | 1.282 | 1.2 | -1.75% | 226 | 2,770,000 | 3,413,160 |
| 2024-01-26 | 1.28 | 1.26 | 1.284 | 1.252 | -2.63% | 55 | 650,000 | 823,260 |
| 2024-01-25 | 1.218 | 1.294 | 1.356 | 1.218 | +6.94% | 399 | 5,370,000 | 6,952,780 |
| 2024-01-24 | 1.236 | 1.21 | 1.256 | 1.19 | -1.31% | 80 | 1,360,000 | 1,668,260 |
| 2024-01-23 | 1.178 | 1.226 | 1.29 | 1.178 | +4.43% | 205 | 3,810,000 | 4,665,640 |
| 2024-01-22 | 1.192 | 1.174 | 1.192 | 1.174 | -1.18% | 33 | 480,000 | 567,620 |
| 2024-01-19 | 1.18 | 1.188 | 1.204 | 1.18 | +0.68% | 35 | 660,000 | 785,160 |
| 2024-01-18 | 1.164 | 1.18 | 1.21 | 1.162 | +0.34% | 31 | 400,000 | 474,860 |
| 2024-01-17 | 1.156 | 1.176 | 1.176 | 1.132 | +1.91% | 53 | 650,000 | 749,580 |
| 2024-01-16 | 1.196 | 1.154 | 1.202 | 1.148 | -3.51% | 77 | 1,230,000 | 1,443,980 |
| 2024-01-15 | 1.146 | 1.196 | 1.198 | 1.132 | +5.10% | 103 | 1,470,000 | 1,714,360 |
| 2024-01-12 | 1.106 | 1.138 | 1.17 | 1.076 | +2.89% | 172 | 3,100,000 | 3,503,880 |
| 2024-01-11 | 1.108 | 1.106 | 1.108 | 1.074 | -0.90% | 39 | 490,000 | 536,860 |
| 2024-01-10 | 1.078 | 1.116 | 1.14 | 1.072 | +3.91% | 73 | 1,520,000 | 1,677,700 |
| 2024-01-09 | 1.054 | 1.074 | 1.094 | 1.036 | +2.48% | 55 | 840,000 | 893,720 |
| 2024-01-08 | 1.04 | 1.048 | 1.056 | 1.032 | +0.77% | 38 | 680,000 | 710,900 |
| 2024-01-05 | 0.996 | 1.04 | 1.044 | 0.974 | +4.63% | 87 | 1,060,000 | 1,074,740 |
| 2024-01-04 | 0.964 | 0.994 | 0.994 | 0.964 | +3.11% | 19 | 200,000 | 195,640 |
| 2024-01-03 | 0.948 | 0.964 | 0.978 | 0.934 | 0.00% | 38 | 420,000 | 399,180 |