ТГК-2 (Территориальная генерирующая компания №2)
TGKBP
0.00923 ₽ -1.07% ↓История котировок TGKBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.0107 | 0.01109 | 0.01179 | 0.01054 | +5.42% | 712 | 596,400,000 | 6,630,844 |
| 2024-12-28 | 0.01053 | 0.01052 | 0.01079 | 0.0105 | -0.85% | 242 | 150,200,000 | 1,595,417 |
| 2024-12-27 | 0.0106 | 0.01061 | 0.01071 | 0.0105 | -0.56% | 142 | 77,400,000 | 820,045 |
| 2024-12-26 | 0.01043 | 0.01067 | 0.01073 | 0.01043 | +1.33% | 167 | 78,400,000 | 834,690 |
| 2024-12-25 | 0.01055 | 0.01053 | 0.01067 | 0.0104 | -0.57% | 293 | 163,700,000 | 1,713,611 |
| 2024-12-24 | 0.01138 | 0.01059 | 0.01141 | 0.01053 | -5.87% | 486 | 276,900,000 | 3,007,377 |
| 2024-12-23 | 0.0108 | 0.01125 | 0.0118 | 0.01059 | +10.19% | 1765 | 1,519,800,000 | 17,231,600 |
| 2024-12-20 | 0.0098 | 0.01021 | 0.01071 | 0.00978 | +4.29% | 1111 | 811,000,000 | 8,342,215 |
| 2024-12-19 | 0.0097 | 0.00979 | 0.0104 | 0.00966 | +2.73% | 998 | 581,800,000 | 5,829,851 |
| 2024-12-18 | 0.00959 | 0.00953 | 0.00961 | 0.00926 | +1.06% | 222 | 110,300,000 | 1,039,591 |
| 2024-12-17 | 0.00913 | 0.00943 | 0.00949 | 0.00913 | +2.95% | 157 | 84,300,000 | 786,369 |
| 2024-12-16 | 0.00952 | 0.00916 | 0.00952 | 0.00906 | -4.48% | 205 | 115,200,000 | 1,062,486 |
| 2024-12-13 | 0.00968 | 0.00959 | 0.00976 | 0.00944 | +0.10% | 190 | 78,700,000 | 754,720 |
| 2024-12-12 | 0.01 | 0.00958 | 0.0101 | 0.00951 | -2.74% | 292 | 135,300,000 | 1,320,775 |
| 2024-12-11 | 0.00962 | 0.00985 | 0.01083 | 0.00942 | +0.72% | 707 | 415,800,000 | 4,227,819 |
| 2024-12-10 | 0.01028 | 0.00978 | 0.01028 | 0.00961 | -3.17% | 261 | 147,800,000 | 1,454,280 |
| 2024-12-09 | 0.0094 | 0.0101 | 0.0104 | 0.00924 | +7.33% | 639 | 321,900,000 | 3,251,085 |
| 2024-12-06 | 0.00926 | 0.00941 | 0.00943 | 0.00921 | +1.62% | 180 | 72,100,000 | 671,840 |
| 2024-12-05 | 0.00914 | 0.00926 | 0.00956 | 0.00909 | -2.53% | 348 | 211,300,000 | 1,963,265 |
| 2024-12-04 | 0.00968 | 0.0095 | 0.0102 | 0.00949 | -2.36% | 385 | 197,600,000 | 1,931,498 |
| 2024-12-03 | 0.01027 | 0.00973 | 0.01056 | 0.00945 | -6.98% | 444 | 250,700,000 | 2,498,265 |
| 2024-12-02 | 0.01026 | 0.01046 | 0.01061 | 0.01018 | +0.58% | 246 | 118,500,000 | 1,232,667 |
| 2024-11-29 | 0.01103 | 0.0104 | 0.01103 | 0.01017 | +0.10% | 248 | 158,600,000 | 1,653,996 |
| 2024-11-28 | 0.00945 | 0.01039 | 0.01113 | 0.00929 | +13.68% | 2114 | 1,669,300,000 | 17,468,139 |
| 2024-11-27 | 0.01003 | 0.00914 | 0.01003 | 0.00881 | -6.83% | 603 | 370,300,000 | 3,448,787 |
| 2024-11-26 | 0.01079 | 0.00981 | 0.01109 | 0.00953 | -10.49% | 632 | 485,200,000 | 4,940,978 |
| 2024-11-25 | 0.0115 | 0.01096 | 0.0115 | 0.0109 | -4.20% | 349 | 192,000,000 | 2,156,539 |
| 2024-11-22 | 0.0114 | 0.01144 | 0.01182 | 0.0113 | +0.62% | 425 | 225,900,000 | 2,604,770 |
| 2024-11-21 | 0.01182 | 0.01137 | 0.01189 | 0.01133 | -4.21% | 291 | 158,700,000 | 1,832,297 |
| 2024-11-20 | 0.012 | 0.01187 | 0.01213 | 0.01171 | -0.25% | 196 | 128,700,000 | 1,534,892 |
| 2024-11-19 | 0.0127 | 0.0119 | 0.01271 | 0.01174 | -5.78% | 486 | 340,200,000 | 4,127,450 |
| 2024-11-18 | 0.01261 | 0.01263 | 0.0128 | 0.01236 | -2.17% | 159 | 112,200,000 | 1,412,060 |
| 2024-11-15 | 0.01289 | 0.01291 | 0.01312 | 0.01266 | +0.39% | 293 | 164,400,000 | 2,111,404 |
| 2024-11-14 | 0.01333 | 0.01286 | 0.01333 | 0.01277 | -3.60% | 463 | 271,100,000 | 3,533,409 |
| 2024-11-13 | 0.01335 | 0.01334 | 0.01364 | 0.01314 | 0.00% | 292 | 153,700,000 | 2,056,277 |
| 2024-11-12 | 0.01315 | 0.01334 | 0.01344 | 0.01305 | +1.44% | 243 | 121,700,000 | 1,613,105 |
| 2024-11-11 | 0.01327 | 0.01315 | 0.01345 | 0.01301 | -0.08% | 280 | 202,000,000 | 2,666,830 |
| 2024-11-08 | 0.01291 | 0.01316 | 0.01355 | 0.01279 | +3.13% | 631 | 361,400,000 | 4,783,868 |
| 2024-11-07 | 0.01298 | 0.01276 | 0.01298 | 0.01241 | -0.31% | 170 | 67,500,000 | 857,879 |
| 2024-11-06 | 0.01298 | 0.0128 | 0.01323 | 0.01258 | +2.73% | 323 | 141,100,000 | 1,816,993 |
| 2024-11-05 | 0.01226 | 0.01246 | 0.01253 | 0.01221 | +2.55% | 193 | 141,400,000 | 1,750,436 |
| 2024-11-02 | 0.01218 | 0.01215 | 0.01274 | 0.01204 | -0.90% | 142 | 88,300,000 | 1,088,572 |
| 2024-11-01 | 0.01239 | 0.01226 | 0.01256 | 0.01192 | -0.08% | 323 | 187,600,000 | 2,293,089 |
| 2024-10-31 | 0.01279 | 0.01227 | 0.01318 | 0.01225 | -6.90% | 281 | 222,700,000 | 2,788,318 |
| 2024-10-30 | 0.01252 | 0.01318 | 0.01333 | 0.01252 | +3.21% | 261 | 111,000,000 | 1,436,567 |
| 2024-10-29 | 0.01205 | 0.01277 | 0.01288 | 0.01205 | +4.42% | 281 | 143,900,000 | 1,798,551 |
| 2024-10-28 | 0.01283 | 0.01223 | 0.01283 | 0.01215 | -3.62% | 308 | 208,900,000 | 2,600,068 |
| 2024-10-25 | 0.01315 | 0.01269 | 0.01354 | 0.01268 | -4.51% | 541 | 324,100,000 | 4,203,913 |
| 2024-10-24 | 0.0132 | 0.01329 | 0.01339 | 0.013 | -0.82% | 389 | 216,000,000 | 2,846,899 |
| 2024-10-23 | 0.014 | 0.0134 | 0.014 | 0.0134 | -4.22% | 319 | 160,200,000 | 2,178,152 |
| 2024-10-22 | 0.01407 | 0.01399 | 0.01434 | 0.01381 | -2.10% | 267 | 127,900,000 | 1,800,739 |
| 2024-10-21 | 0.01426 | 0.01429 | 0.01494 | 0.01413 | -0.21% | 427 | 318,100,000 | 4,614,453 |
| 2024-10-18 | 0.01475 | 0.01432 | 0.01492 | 0.01412 | -1.85% | 539 | 348,600,000 | 5,032,172 |
| 2024-10-17 | 0.01478 | 0.01459 | 0.01478 | 0.01459 | -0.88% | 167 | 100,900,000 | 1,479,702 |
| 2024-10-16 | 0.01499 | 0.01472 | 0.01509 | 0.01471 | -1.14% | 357 | 285,000,000 | 4,231,856 |
| 2024-10-15 | 0.01461 | 0.01489 | 0.01494 | 0.01461 | +1.02% | 352 | 206,700,000 | 3,070,479 |
| 2024-10-14 | 0.0145 | 0.01474 | 0.01519 | 0.01436 | +1.10% | 820 | 459,600,000 | 6,819,098 |
| 2024-10-11 | 0.01517 | 0.01458 | 0.01517 | 0.01453 | -2.47% | 487 | 246,300,000 | 3,616,613 |
| 2024-10-10 | 0.01491 | 0.01495 | 0.01605 | 0.01464 | +2.33% | 3174 | 2,709,300,000 | 41,677,858 |
| 2024-10-09 | 0.01465 | 0.01461 | 0.01486 | 0.01452 | +0.48% | 145 | 89,900,000 | 1,312,804 |
| 2024-10-08 | 0.01447 | 0.01454 | 0.01472 | 0.01447 | -0.48% | 178 | 101,300,000 | 1,481,543 |
| 2024-10-07 | 0.01474 | 0.01461 | 0.01509 | 0.0143 | -0.54% | 415 | 203,200,000 | 2,994,633 |
| 2024-10-04 | 0.01498 | 0.01469 | 0.01501 | 0.01462 | -1.48% | 319 | 128,200,000 | 1,897,065 |
| 2024-10-03 | 0.01523 | 0.01491 | 0.01523 | 0.01461 | -2.36% | 391 | 213,800,000 | 3,186,843 |
| 2024-10-02 | 0.01524 | 0.01527 | 0.01568 | 0.01522 | -1.29% | 547 | 261,800,000 | 4,034,132 |
| 2024-10-01 | 0.01542 | 0.01547 | 0.01573 | 0.01517 | +0.59% | 674 | 452,900,000 | 7,006,797 |
| 2024-09-30 | 0.01551 | 0.01538 | 0.01566 | 0.01531 | -1.22% | 333 | 245,700,000 | 3,800,999 |
| 2024-09-27 | 0.01543 | 0.01557 | 0.016 | 0.01535 | +0.97% | 1087 | 763,400,000 | 11,942,985 |
| 2024-09-26 | 0.01541 | 0.01542 | 0.01594 | 0.01526 | +0.06% | 800 | 538,400,000 | 8,375,960 |
| 2024-09-25 | 0.01555 | 0.01541 | 0.01563 | 0.01525 | -0.64% | 571 | 340,200,000 | 5,251,380 |
| 2024-09-24 | 0.01555 | 0.01551 | 0.01564 | 0.01542 | +0.58% | 434 | 260,900,000 | 4,040,057 |
| 2024-09-23 | 0.0155 | 0.01542 | 0.0155 | 0.01524 | +0.06% | 484 | 380,500,000 | 5,859,161 |
| 2024-09-20 | 0.0155 | 0.01541 | 0.01561 | 0.0154 | -0.52% | 445 | 417,200,000 | 6,449,657 |
| 2024-09-19 | 0.01542 | 0.01549 | 0.01569 | 0.01534 | +0.58% | 471 | 427,000,000 | 6,606,502 |
| 2024-09-18 | 0.01567 | 0.0154 | 0.01596 | 0.01523 | +0.13% | 818 | 521,300,000 | 8,122,327 |
| 2024-09-17 | 0.01528 | 0.01538 | 0.01568 | 0.01509 | +0.33% | 782 | 428,200,000 | 6,615,751 |
| 2024-09-16 | 0.0151 | 0.01533 | 0.01539 | 0.01471 | +1.39% | 832 | 414,600,000 | 6,283,648 |
| 2024-09-13 | 0.01497 | 0.01512 | 0.01519 | 0.0142 | +1.54% | 661 | 315,500,000 | 4,652,812 |
| 2024-09-12 | 0.01515 | 0.01489 | 0.01515 | 0.01467 | -2.17% | 357 | 126,500,000 | 1,880,215 |
| 2024-09-11 | 0.01517 | 0.01522 | 0.01531 | 0.01502 | +0.07% | 362 | 116,500,000 | 1,763,359 |
| 2024-09-10 | 0.01538 | 0.01521 | 0.01568 | 0.0152 | -1.11% | 401 | 267,500,000 | 4,112,925 |
| 2024-09-09 | 0.0153 | 0.01538 | 0.01585 | 0.01502 | +1.32% | 1275 | 774,800,000 | 11,886,990 |
| 2024-09-06 | 0.01751 | 0.01518 | 0.01824 | 0.01475 | -8.66% | 4500 | 5,343,400,000 | 83,651,350 |
| 2024-09-05 | 0.01544 | 0.01662 | 0.01662 | 0.01544 | +9.85% | 1920 | 2,356,700,000 | 38,560,109 |
| 2024-09-04 | 0.01379 | 0.01513 | 0.01513 | 0.01379 | +9.96% | 1901 | 1,657,900,000 | 24,625,158 |
| 2024-09-03 | 0.01476 | 0.01376 | 0.01499 | 0.01364 | -6.78% | 856 | 756,100,000 | 10,805,233 |
| 2024-09-02 | 0.01572 | 0.01476 | 0.01572 | 0.0144 | -5.99% | 646 | 546,500,000 | 8,249,896 |
| 2024-08-30 | 0.01621 | 0.0157 | 0.01633 | 0.01561 | -3.92% | 300 | 216,000,000 | 3,428,809 |
| 2024-08-29 | 0.01633 | 0.01634 | 0.01668 | 0.01612 | +0.74% | 222 | 92,400,000 | 1,512,873 |
| 2024-08-28 | 0.01676 | 0.01622 | 0.01708 | 0.01615 | -3.97% | 439 | 231,800,000 | 3,809,887 |
| 2024-08-27 | 0.01698 | 0.01689 | 0.01758 | 0.01669 | -0.53% | 385 | 226,700,000 | 3,880,954 |
| 2024-08-26 | 0.01652 | 0.01698 | 0.01764 | 0.01629 | +5.47% | 724 | 520,100,000 | 8,912,968 |
| 2024-08-23 | 0.0166 | 0.0161 | 0.01671 | 0.01605 | -3.01% | 437 | 219,600,000 | 3,568,859 |
| 2024-08-22 | 0.0173 | 0.0166 | 0.01745 | 0.01652 | -4.93% | 652 | 302,200,000 | 5,136,474 |
| 2024-08-21 | 0.01813 | 0.01746 | 0.01838 | 0.0171 | -3.96% | 1094 | 741,000,000 | 13,091,105 |
| 2024-08-20 | 0.01671 | 0.01818 | 0.01819 | 0.01645 | +10.05% | 2872 | 2,705,600,000 | 48,186,218 |
| 2024-08-19 | 0.01726 | 0.01652 | 0.0177 | 0.01635 | -5.38% | 815 | 596,700,000 | 9,998,258 |
| 2024-08-16 | 0.01815 | 0.01746 | 0.01817 | 0.01738 | -1.47% | 401 | 417,700,000 | 7,433,038 |
| 2024-08-15 | 0.01768 | 0.01772 | 0.01823 | 0.0172 | +1.61% | 1415 | 859,400,000 | 15,217,661 |
| 2024-08-14 | 0.02113 | 0.01744 | 0.02113 | 0.01731 | -9.31% | 3503 | 3,691,800,000 | 70,103,146 |
| 2024-08-13 | 0.01551 | 0.01923 | 0.01923 | 0.01551 | +21.86% | 3673 | 3,786,500,000 | 68,379,470 |
| 2024-08-12 | 0.01581 | 0.01578 | 0.01598 | 0.01563 | +0.32% | 289 | 111,400,000 | 1,759,505 |
| 2024-08-09 | 0.01595 | 0.01573 | 0.01613 | 0.01573 | -2.12% | 185 | 86,300,000 | 1,373,715 |
| 2024-08-08 | 0.0158 | 0.01607 | 0.01629 | 0.0158 | -0.12% | 301 | 175,300,000 | 2,824,373 |
| 2024-08-07 | 0.01577 | 0.01609 | 0.01627 | 0.01577 | -0.92% | 309 | 180,400,000 | 2,903,790 |
| 2024-08-06 | 0.01636 | 0.01624 | 0.01655 | 0.0156 | +2.01% | 396 | 259,100,000 | 4,195,209 |
| 2024-08-05 | 0.016 | 0.01592 | 0.01642 | 0.01584 | -2.33% | 223 | 101,700,000 | 1,633,709 |
| 2024-08-02 | 0.0171 | 0.0163 | 0.0171 | 0.0163 | -2.57% | 303 | 193,500,000 | 3,196,339 |
| 2024-08-01 | 0.01678 | 0.01673 | 0.01731 | 0.01642 | -0.30% | 509 | 338,500,000 | 5,736,227 |
| 2024-07-31 | 0.01659 | 0.01678 | 0.0171 | 0.01659 | +0.54% | 280 | 169,800,000 | 2,853,499 |
| 2024-07-30 | 0.01652 | 0.01669 | 0.0172 | 0.01648 | -0.18% | 320 | 239,600,000 | 4,010,303 |
| 2024-07-29 | 0.01653 | 0.01672 | 0.0172 | 0.01644 | +1.15% | 873 | 500,900,000 | 8,449,544 |
| 2024-07-26 | 0.017 | 0.01653 | 0.01702 | 0.01644 | -2.42% | 506 | 286,300,000 | 4,797,579 |
| 2024-07-25 | 0.01702 | 0.01694 | 0.01704 | 0.01676 | -0.41% | 264 | 129,200,000 | 2,187,567 |
| 2024-07-24 | 0.01702 | 0.01701 | 0.01708 | 0.01673 | -0.18% | 372 | 168,000,000 | 2,842,523 |
| 2024-07-23 | 0.01702 | 0.01704 | 0.01708 | 0.01662 | +2.16% | 576 | 285,500,000 | 4,799,663 |
| 2024-07-22 | 0.01623 | 0.01668 | 0.01784 | 0.01623 | +1.65% | 1252 | 1,171,300,000 | 19,982,974 |
| 2024-07-19 | 0.01627 | 0.01641 | 0.01689 | 0.0161 | +1.48% | 274 | 215,200,000 | 3,544,536 |
| 2024-07-18 | 0.01645 | 0.01617 | 0.01659 | 0.01607 | +0.62% | 298 | 148,900,000 | 2,437,691 |
| 2024-07-17 | 0.01604 | 0.01607 | 0.01697 | 0.016 | +1.77% | 396 | 244,900,000 | 4,010,150 |
| 2024-07-16 | 0.01578 | 0.01579 | 0.01605 | 0.01539 | -0.06% | 197 | 126,400,000 | 1,988,117 |
| 2024-07-15 | 0.01634 | 0.0158 | 0.017 | 0.01573 | -3.25% | 760 | 570,600,000 | 9,407,905 |
| 2024-07-12 | 0.01662 | 0.01633 | 0.01679 | 0.01622 | -1.21% | 159 | 79,900,000 | 1,316,634 |
| 2024-07-11 | 0.01591 | 0.01653 | 0.0174 | 0.01543 | +3.96% | 942 | 876,200,000 | 14,467,208 |
| 2024-07-10 | 0.0157 | 0.0159 | 0.01608 | 0.01502 | +2.78% | 506 | 331,900,000 | 5,179,119 |
| 2024-07-09 | 0.01655 | 0.01547 | 0.01655 | 0.01536 | -5.32% | 359 | 204,300,000 | 3,238,929 |
| 2024-07-08 | 0.01619 | 0.01634 | 0.0173 | 0.01614 | -0.79% | 462 | 228,700,000 | 3,811,330 |
| 2024-07-05 | 0.01658 | 0.01647 | 0.01674 | 0.01615 | -1.85% | 273 | 153,900,000 | 2,539,409 |
| 2024-07-04 | 0.01696 | 0.01678 | 0.01718 | 0.0165 | -1.93% | 377 | 159,900,000 | 2,678,322 |
| 2024-07-03 | 0.01744 | 0.01711 | 0.0175 | 0.01694 | -2.06% | 381 | 165,600,000 | 2,852,598 |
| 2024-07-02 | 0.01718 | 0.01747 | 0.01785 | 0.01714 | +1.63% | 1089 | 473,400,000 | 8,287,925 |
| 2024-07-01 | 0.01749 | 0.01719 | 0.01765 | 0.0171 | -0.87% | 323 | 137,000,000 | 2,370,730 |
| 2024-06-28 | 0.01717 | 0.01734 | 0.01828 | 0.01717 | +0.99% | 858 | 628,100,000 | 11,151,087 |
| 2024-06-27 | 0.01722 | 0.01717 | 0.01762 | 0.017 | -0.23% | 338 | 175,700,000 | 3,034,876 |
| 2024-06-26 | 0.01691 | 0.01721 | 0.01742 | 0.01691 | +0.94% | 342 | 164,700,000 | 2,842,523 |
| 2024-06-25 | 0.01702 | 0.01705 | 0.01715 | 0.0167 | -0.06% | 284 | 123,800,000 | 2,098,132 |
| 2024-06-24 | 0.0172 | 0.01706 | 0.01766 | 0.0168 | -3.72% | 390 | 230,800,000 | 3,961,448 |
| 2024-06-21 | 0.01726 | 0.01772 | 0.0179 | 0.01713 | +2.84% | 231 | 164,100,000 | 2,864,353 |
| 2024-06-20 | 0.01685 | 0.01723 | 0.0174 | 0.01685 | +2.68% | 262 | 209,300,000 | 3,606,914 |
| 2024-06-19 | 0.01741 | 0.01678 | 0.01744 | 0.01671 | -3.84% | 253 | 112,700,000 | 1,916,134 |
| 2024-06-18 | 0.01799 | 0.01745 | 0.01808 | 0.01729 | -2.89% | 385 | 245,300,000 | 4,310,157 |
| 2024-06-17 | 0.01801 | 0.01797 | 0.01846 | 0.0177 | -0.22% | 382 | 175,100,000 | 3,159,329 |
| 2024-06-14 | 0.0181 | 0.01801 | 0.01873 | 0.01791 | +0.56% | 694 | 475,100,000 | 8,688,457 |
| 2024-06-13 | 0.01788 | 0.01791 | 0.01819 | 0.0168 | -2.34% | 812 | 560,000,000 | 9,885,223 |
| 2024-06-11 | 0.01836 | 0.01834 | 0.01928 | 0.01787 | +3.32% | 2144 | 1,837,500,000 | 34,428,860 |
| 2024-06-10 | 0.01848 | 0.01775 | 0.01874 | 0.01775 | -1.66% | 811 | 573,900,000 | 10,533,675 |
| 2024-06-07 | 0.0173 | 0.01805 | 0.0195 | 0.01728 | +4.46% | 2673 | 2,307,000,000 | 42,478,555 |
| 2024-06-06 | 0.0177 | 0.01728 | 0.0185 | 0.01712 | -1.82% | 1040 | 771,300,000 | 13,676,750 |
| 2024-06-05 | 0.01695 | 0.0176 | 0.01802 | 0.01694 | +4.08% | 1228 | 993,800,000 | 17,377,187 |
| 2024-06-04 | 0.01747 | 0.01691 | 0.01775 | 0.01615 | -0.70% | 2496 | 2,119,200,000 | 35,962,263 |
| 2024-06-03 | 0.01656 | 0.01703 | 0.01982 | 0.01644 | +4.61% | 4960 | 5,711,100,000 | 105,662,378 |
| 2024-05-31 | 0.01738 | 0.01628 | 0.01822 | 0.01625 | -8.02% | 806 | 507,600,000 | 8,568,152 |
| 2024-05-30 | 0.01795 | 0.0177 | 0.01838 | 0.01735 | +1.37% | 856 | 575,700,000 | 10,299,927 |
| 2024-05-29 | 0.018 | 0.01746 | 0.01827 | 0.01725 | -3.05% | 492 | 297,600,000 | 5,250,711 |
| 2024-05-28 | 0.01788 | 0.01801 | 0.01918 | 0.01788 | +1.52% | 1358 | 1,081,700,000 | 19,989,539 |
| 2024-05-27 | 0.01833 | 0.01774 | 0.01954 | 0.01742 | -3.80% | 1485 | 1,257,600,000 | 23,112,608 |
| 2024-05-24 | 0.01899 | 0.01844 | 0.0192 | 0.01803 | -3.05% | 930 | 644,900,000 | 11,873,361 |
| 2024-05-23 | 0.01911 | 0.01902 | 0.01951 | 0.01866 | -1.14% | 678 | 406,600,000 | 7,780,606 |
| 2024-05-22 | 0.01952 | 0.01924 | 0.01952 | 0.01914 | +0.63% | 303 | 197,100,000 | 3,795,860 |
| 2024-05-21 | 0.01977 | 0.01912 | 0.02029 | 0.01901 | -1.80% | 1567 | 1,237,900,000 | 24,457,439 |
| 2024-05-20 | 0.01935 | 0.01947 | 0.02049 | 0.01931 | +0.62% | 1737 | 1,329,200,000 | 26,526,371 |
| 2024-05-17 | 0.01922 | 0.01935 | 0.02068 | 0.01922 | +0.57% | 4563 | 3,345,200,000 | 67,448,905 |
| 2024-05-16 | 0.0193 | 0.01924 | 0.01954 | 0.01922 | -1.79% | 558 | 281,200,000 | 5,435,358 |
| 2024-05-15 | 0.01971 | 0.01959 | 0.01975 | 0.0194 | -0.61% | 521 | 304,800,000 | 5,956,216 |
| 2024-05-14 | 0.01995 | 0.01971 | 0.02003 | 0.01949 | -0.90% | 629 | 411,600,000 | 8,121,033 |
| 2024-05-13 | 0.02 | 0.01989 | 0.02059 | 0.0196 | +0.05% | 1876 | 1,478,100,000 | 29,704,425 |
| 2024-05-10 | 0.01993 | 0.01988 | 0.02018 | 0.0195 | -0.35% | 1234 | 888,800,000 | 17,538,725 |
| 2024-05-08 | 0.021 | 0.01995 | 0.02142 | 0.01959 | -5.45% | 5803 | 5,273,900,000 | 107,805,401 |
| 2024-05-07 | 0.01929 | 0.0211 | 0.0234 | 0.01917 | +9.72% | 20676 | 22,156,900,000 | 485,407,312 |
| 2024-05-06 | 0.01921 | 0.01923 | 0.01969 | 0.0191 | -0.88% | 651 | 283,000,000 | 5,452,918 |
| 2024-05-03 | 0.01989 | 0.0194 | 0.01989 | 0.0191 | -0.72% | 433 | 304,100,000 | 5,878,228 |
| 2024-05-02 | 0.01973 | 0.01954 | 0.0215 | 0.01936 | -2.15% | 2868 | 2,506,400,000 | 50,967,345 |
| 2024-04-30 | 0.01915 | 0.01997 | 0.02082 | 0.01915 | +1.42% | 1724 | 1,475,900,000 | 29,748,691 |
| 2024-04-29 | 0.01986 | 0.01969 | 0.01986 | 0.019 | -0.10% | 463 | 253,600,000 | 4,932,589 |
| 2024-04-27 | 0.02002 | 0.01971 | 0.02054 | 0.01962 | -2.33% | 706 | 373,200,000 | 7,479,140 |
| 2024-04-26 | 0.01985 | 0.02018 | 0.02067 | 0.01972 | +0.15% | 732 | 421,700,000 | 8,460,928 |
| 2024-04-25 | 0.02084 | 0.02015 | 0.02145 | 0.01961 | -3.36% | 2984 | 2,568,600,000 | 52,453,948 |
| 2024-04-24 | 0.02011 | 0.02085 | 0.0225 | 0.02011 | +3.37% | 6294 | 5,875,100,000 | 126,115,511 |
| 2024-04-23 | 0.02032 | 0.02017 | 0.0205 | 0.0201 | -0.74% | 945 | 596,200,000 | 12,099,446 |
| 2024-04-22 | 0.02049 | 0.02032 | 0.02064 | 0.02006 | -0.78% | 736 | 431,800,000 | 8,803,416 |
| 2024-04-19 | 0.02103 | 0.02048 | 0.02103 | 0.0204 | -2.48% | 598 | 345,700,000 | 7,141,746 |
| 2024-04-18 | 0.02119 | 0.021 | 0.02122 | 0.02078 | +1.20% | 627 | 445,200,000 | 9,339,670 |
| 2024-04-17 | 0.02084 | 0.02075 | 0.02121 | 0.02061 | -0.43% | 790 | 612,400,000 | 12,788,324 |
| 2024-04-16 | 0.0213 | 0.02084 | 0.02149 | 0.0207 | -2.07% | 819 | 531,800,000 | 11,128,577 |
| 2024-04-15 | 0.02052 | 0.02128 | 0.02185 | 0.02025 | +3.70% | 2239 | 1,835,500,000 | 38,916,222 |
| 2024-04-12 | 0.02111 | 0.02052 | 0.02147 | 0.02016 | -2.79% | 1445 | 1,083,900,000 | 22,331,900 |
| 2024-04-11 | 0.02153 | 0.02111 | 0.02287 | 0.02101 | -2.54% | 2656 | 2,258,400,000 | 49,103,146 |
| 2024-04-10 | 0.02101 | 0.02166 | 0.02316 | 0.02091 | +2.75% | 11443 | 11,522,900,000 | 256,804,582 |
| 2024-04-09 | 0.02253 | 0.02108 | 0.02253 | 0.0206 | -4.01% | 1720 | 1,181,900,000 | 25,311,735 |
| 2024-04-08 | 0.02207 | 0.02196 | 0.02298 | 0.0216 | +0.14% | 2258 | 2,105,000,000 | 47,092,211 |
| 2024-04-05 | 0.02248 | 0.02193 | 0.0236 | 0.02145 | -2.88% | 2337 | 2,040,800,000 | 45,654,571 |
| 2024-04-04 | 0.02245 | 0.02258 | 0.0243 | 0.02156 | +0.53% | 7049 | 5,956,600,000 | 138,138,293 |
| 2024-04-03 | 0.0224 | 0.02246 | 0.02439 | 0.0211 | +1.17% | 14763 | 14,864,600,000 | 347,327,159 |
| 2024-04-02 | 0.0222 | 0.0222 | 0.0222 | 0.02167 | +9.90% | 392 | 927,200,000 | 20,577,458 |
| 2024-04-01 | 0.01868 | 0.0202 | 0.0202 | 0.01811 | +9.78% | 2028 | 2,112,000,000 | 41,195,721 |
| 2024-03-29 | 0.01907 | 0.0184 | 0.01907 | 0.01784 | -2.70% | 1399 | 1,001,100,000 | 18,291,968 |
| 2024-03-28 | 0.01868 | 0.01891 | 0.02024 | 0.01805 | +1.89% | 5871 | 6,021,300,000 | 116,083,260 |
| 2024-03-27 | 0.0229 | 0.01856 | 0.0229 | 0.01856 | -10.94% | 11133 | 9,845,900,000 | 208,016,289 |
| 2024-03-26 | 0.02084 | 0.02084 | 0.02084 | 0.02002 | +9.86% | 1128 | 1,465,800,000 | 30,371,558 |
| 2024-03-25 | 0.018 | 0.01897 | 0.01897 | 0.01791 | +9.78% | 1655 | 1,692,200,000 | 31,550,340 |
| 2024-03-22 | 0.01728 | 0.01728 | 0.01728 | 0.01661 | +9.78% | 768 | 779,300,000 | 13,349,262 |
| 2024-03-21 | 0.01509 | 0.01574 | 0.01574 | 0.01431 | +10.07% | 1656 | 1,632,800,000 | 25,262,484 |
| 2024-03-20 | 0.01457 | 0.0143 | 0.01482 | 0.01425 | -2.32% | 338 | 183,500,000 | 2,672,557 |
| 2024-03-19 | 0.0151 | 0.01464 | 0.01537 | 0.01448 | -3.43% | 733 | 549,600,000 | 8,245,786 |
| 2024-03-18 | 0.01511 | 0.01516 | 0.0154 | 0.01507 | +0.33% | 245 | 218,400,000 | 3,323,729 |
| 2024-03-15 | 0.0151 | 0.01511 | 0.01527 | 0.01509 | -0.07% | 139 | 93,600,000 | 1,418,606 |
| 2024-03-14 | 0.01534 | 0.01512 | 0.0154 | 0.0151 | -0.92% | 224 | 153,500,000 | 2,330,069 |
| 2024-03-13 | 0.01539 | 0.01526 | 0.01565 | 0.01508 | +0.79% | 566 | 477,000,000 | 7,336,146 |
| 2024-03-12 | 0.01539 | 0.01514 | 0.01539 | 0.0151 | -1.62% | 208 | 145,600,000 | 2,213,943 |
| 2024-03-11 | 0.01507 | 0.01539 | 0.01558 | 0.01507 | +2.12% | 394 | 235,600,000 | 3,620,110 |
| 2024-03-07 | 0.0152 | 0.01507 | 0.01538 | 0.015 | -1.37% | 459 | 247,500,000 | 3,735,972 |
| 2024-03-06 | 0.01535 | 0.01528 | 0.01545 | 0.01518 | +0.07% | 250 | 130,900,000 | 2,000,059 |
| 2024-03-05 | 0.01554 | 0.01527 | 0.01564 | 0.01518 | -1.17% | 438 | 241,300,000 | 3,701,898 |
| 2024-03-04 | 0.01536 | 0.01545 | 0.01584 | 0.01535 | +0.85% | 511 | 334,200,000 | 5,194,792 |
| 2024-03-01 | 0.01579 | 0.01532 | 0.01599 | 0.01527 | -1.42% | 667 | 457,400,000 | 7,147,589 |
| 2024-02-29 | 0.01557 | 0.01554 | 0.0164 | 0.01546 | -3.18% | 1892 | 1,644,600,000 | 26,105,136 |
| 2024-02-28 | 0.01699 | 0.01605 | 0.0172 | 0.01576 | -8.81% | 3124 | 2,200,800,000 | 36,135,867 |
| 2024-02-27 | 0.01624 | 0.0176 | 0.01793 | 0.01564 | +19.24% | 10072 | 8,093,800,000 | 136,097,950 |
| 2024-02-26 | 0.01417 | 0.01476 | 0.01498 | 0.01417 | +3.80% | 472 | 227,200,000 | 3,351,693 |
| 2024-02-22 | 0.01401 | 0.01422 | 0.01435 | 0.01401 | +1.43% | 155 | 67,300,000 | 958,138 |
| 2024-02-21 | 0.01431 | 0.01402 | 0.01434 | 0.0137 | -2.50% | 441 | 353,300,000 | 4,946,964 |
| 2024-02-20 | 0.01481 | 0.01438 | 0.0149 | 0.01416 | -3.10% | 558 | 455,000,000 | 6,582,535 |
| 2024-02-19 | 0.01489 | 0.01484 | 0.01503 | 0.0148 | -0.34% | 229 | 89,300,000 | 1,330,346 |
| 2024-02-16 | 0.0152 | 0.01489 | 0.01527 | 0.01482 | -1.72% | 603 | 320,600,000 | 4,808,246 |
| 2024-02-15 | 0.01509 | 0.01515 | 0.01544 | 0.01478 | +0.80% | 932 | 581,800,000 | 8,821,621 |
| 2024-02-14 | 0.01504 | 0.01503 | 0.01516 | 0.01495 | -0.13% | 138 | 46,500,000 | 698,163 |
| 2024-02-13 | 0.01505 | 0.01505 | 0.01521 | 0.01474 | +1.14% | 461 | 221,900,000 | 3,331,419 |
| 2024-02-12 | 0.01516 | 0.01488 | 0.01538 | 0.01469 | -1.26% | 924 | 586,200,000 | 8,805,393 |
| 2024-02-09 | 0.01529 | 0.01507 | 0.0154 | 0.0149 | -1.50% | 785 | 536,600,000 | 8,102,505 |
| 2024-02-08 | 0.01563 | 0.0153 | 0.01569 | 0.01519 | -1.99% | 423 | 258,100,000 | 3,961,993 |
| 2024-02-07 | 0.01572 | 0.01561 | 0.01578 | 0.01554 | -0.64% | 225 | 110,200,000 | 1,724,093 |
| 2024-02-06 | 0.01568 | 0.01571 | 0.01605 | 0.01557 | -0.13% | 460 | 318,200,000 | 5,025,269 |
| 2024-02-05 | 0.01558 | 0.01573 | 0.01604 | 0.01558 | -0.19% | 474 | 267,600,000 | 4,234,220 |
| 2024-02-02 | 0.01547 | 0.01576 | 0.01611 | 0.01547 | +1.87% | 986 | 658,500,000 | 10,434,921 |
| 2024-02-01 | 0.01572 | 0.01547 | 0.01595 | 0.01521 | -1.53% | 559 | 250,600,000 | 3,901,007 |
| 2024-01-31 | 0.01578 | 0.01571 | 0.01586 | 0.01551 | -0.51% | 266 | 110,900,000 | 1,734,199 |
| 2024-01-30 | 0.01583 | 0.01579 | 0.01624 | 0.01547 | +0.38% | 846 | 691,000,000 | 10,951,992 |
| 2024-01-29 | 0.01525 | 0.01573 | 0.01635 | 0.01525 | +1.68% | 1149 | 736,500,000 | 11,731,322 |
| 2024-01-26 | 0.01563 | 0.01547 | 0.0159 | 0.01521 | -2.64% | 572 | 385,200,000 | 5,995,144 |
| 2024-01-25 | 0.0161 | 0.01589 | 0.01666 | 0.01533 | -2.16% | 960 | 477,800,000 | 7,565,419 |
| 2024-01-24 | 0.0161 | 0.01624 | 0.01667 | 0.01601 | +0.50% | 781 | 472,400,000 | 7,713,075 |
| 2024-01-23 | 0.0157 | 0.01616 | 0.0165 | 0.01565 | +3.13% | 1948 | 1,464,600,000 | 23,599,219 |
| 2024-01-22 | 0.01539 | 0.01567 | 0.01598 | 0.01513 | +1.82% | 1786 | 1,113,800,000 | 17,432,029 |
| 2024-01-19 | 0.01572 | 0.01539 | 0.01572 | 0.01512 | -2.10% | 1008 | 579,600,000 | 8,911,370 |
| 2024-01-18 | 0.01538 | 0.01572 | 0.01579 | 0.01511 | +1.22% | 669 | 465,800,000 | 7,223,708 |
| 2024-01-17 | 0.01494 | 0.01553 | 0.01588 | 0.01464 | +4.72% | 2066 | 1,436,800,000 | 22,073,541 |
| 2024-01-16 | 0.0158 | 0.01483 | 0.0166 | 0.0145 | -4.63% | 2973 | 2,427,600,000 | 37,769,379 |
| 2024-01-15 | 0.01541 | 0.01555 | 0.01632 | 0.01501 | +3.32% | 4462 | 3,928,200,000 | 62,031,304 |
| 2024-01-12 | 0.01481 | 0.01505 | 0.0158 | 0.01437 | +3.15% | 2879 | 2,364,300,000 | 35,654,018 |
| 2024-01-11 | 0.01365 | 0.01459 | 0.0153 | 0.01358 | +5.27% | 5439 | 4,932,500,000 | 72,013,277 |
| 2024-01-10 | 0.01362 | 0.01386 | 0.01459 | 0.01345 | +3.51% | 2592 | 2,158,900,000 | 30,263,623 |
| 2024-01-09 | 0.01321 | 0.01339 | 0.01345 | 0.01321 | -0.59% | 251 | 187,900,000 | 2,510,344 |
| 2024-01-08 | 0.01362 | 0.01347 | 0.01375 | 0.0134 | -1.03% | 309 | 229,600,000 | 3,108,028 |
| 2024-01-05 | 0.01312 | 0.01361 | 0.0139 | 0.01302 | +3.81% | 1422 | 1,087,200,000 | 14,773,316 |
| 2024-01-04 | 0.01298 | 0.01311 | 0.0134 | 0.01278 | +1.08% | 710 | 443,300,000 | 5,779,866 |
| 2024-01-03 | 0.01248 | 0.01297 | 0.01303 | 0.01234 | 0.00% | 524 | 431,700,000 | 5,531,749 |